Invesco BulletShares 2024 Corporate Bond ETF (BSCO) Exchange: NASDAQ
Data as of Aug. 20, 2025
$21.12 ($-0.03) -0.14%
Invesco BulletShares 2024 Corporate Bond ETF - Daily Information
Click for more stock information on Invesco BulletShares 2024 Corporate Bond ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $21.12 |
| Previous Close | $21.12 |
| High | $21.14 |
| Low | $21.12 |
| Adjusted Open | $21.12 |
| Previous Adjusted Close | $21.12 |
| Adjusted High | $21.14 |
| Adjusted Low | $21.12 |
About Invesco BulletShares 2024 Corporate Bond ETF (BSCO)
The Fund generally will invest at least 80% of its total assets in securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, Invesco Indexing LLC (the “Index Provider”) compiles and maintains the Underlying Index.The Index Provider is affiliated with Invesco Capital Management LLC, the Fund’s investment adviser (the “Adviser”), and Invesco Distributors, Inc., the Fund’s distributor (the “Distributor”).The Underlying Index seeks to measure the performance of a portfolio of U.S. dollar-denominated investment grade corporate bonds with maturities or, in some cases, “effective maturities” in the year 2024 (collectively, “2024 Bonds”). Effective maturity is an assessment of a bond’s likely call date or maturity (if not called by the issuer). With respect to establishing the effective maturity of a bond, if no embedded issuer call option exists for a bond; then the Index Provider deems effective maturity to be the actual year of maturity. If a bond contains an embedded issuer call option, with the first call date within 13 months of maturity and a par call price; then the Index Provider also deems effective maturity to be the actual year of maturity. In other cases, the Index Provider deems effective maturity to be the actual year of maturity, unless the yield to next call date is less than the yield to maturity, in which case the bond’s effective maturity is deemed to be the year of the next call date.In selecting components for inclusion in the Underlying Index, the Index Provider begins with an investment universe of U.S. dollar-denominated bonds issued by companies domiciled in the U.S., Canada, Western Europe (as defined by the Index Provider) or Japan. To be eligible for inclusion in the Underlying Index, bonds must (i) pay a fixed amount of taxable interest; (ii) be rated at least BBB- by S&P Global Ratings, a division of S&P Global Inc. (“S&P”), or Fitch Ratings Inc. (“Fitch”) or at least Baa3 by Moody’s Investors Service, Inc. (“Moody’s”); and (iii) have at least $500 million in face value outstanding (existing bonds in the eligible universe require $400 million in face value outstanding to remain eligible).2024 Bonds selected for inclusion in the Underlying Index are market value weighted, with a 5% limit on individual issuers applied at each monthly rebalance. Bonds held by the Fund generally will be held until they mature, are called or no longer meet the eligibility requirements of the Underlying Index and are removed from the Underlying Index.As of August 31, 2019, the Underlying Index was comprised of 244 constituents.The Fund will terminate on or about December 15, 2024. In connection with the termination of the Fund, the Fund will make a cash distribution of its net assets to then-current shareholders after making appropriate provisions for any liabilities of the Fund. The Fund does not seek to distribute any predetermined amount of cash at maturity. During the maturing year of the Underlying Index (i.e., 2024), no new constituents are added and the Underlying Index rebalances only through June. In the last six months of operation, when the 2024 Bonds held by the Fund mature, the Fund’s portfolio will transition to cash and cash equivalents, including without limitation U.S. Treasury Bills and investment grade commercial paper. The Fund will terminate on or about December 15, 2024 without requiring additional approval by the Board of Trustees (the “Board”) of Invesco Exchange-Traded Self-Indexed Fund Trust (the “Trust”) or Fund shareholders, although the Board may change the termination date. The Fund should not be confused with a target date fund, which has assets that are managed according to a particular glidepath that illustrates how its investment strategy becomes increasingly conservative over time.The Fund does not purchase all of the securities in the Underlying Index; instead, the Fund utilizes a “sampling” methodology to seek to achieve its investment objective.The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”).Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of August 31, 2019, the Fund had significant exposure to the financials sector. The Fund’s portfolio holdings, and the extent to which it concentrates, are likely to change over time.
Invest in Invesco BulletShares 2024 Corporate Bond ETF (BSCO)
Historical Stock Data for Invesco BulletShares 2024 Corporate Bond ETF (BSCO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-13 | $21.12 | $21.14 | $21.12 | $21.12 | $21.12 | 4,284,521 |
| 2024-12-12 | $21.14 | $21.16 | $21.14 | $21.15 | $21.11 | 1,544,227 |
| 2024-12-11 | $21.13 | $21.15 | $21.13 | $21.14 | $21.10 | 1,805,161 |
| 2024-12-10 | $21.14 | $21.15 | $21.14 | $21.14 | $21.10 | 1,176,564 |
| 2024-12-09 | $21.14 | $21.15 | $21.14 | $21.14 | $21.10 | 1,641,804 |
| 2024-12-06 | $21.13 | $21.15 | $21.13 | $21.14 | $21.10 | 1,015,987 |
| 2024-12-05 | $21.13 | $21.14 | $21.13 | $21.13 | $21.09 | 1,518,119 |
| 2024-12-04 | $21.13 | $21.14 | $21.13 | $21.13 | $21.09 | 1,159,531 |
| 2024-12-03 | $21.13 | $21.14 | $21.13 | $21.13 | $21.09 | 1,413,201 |
| 2024-12-02 | $21.13 | $21.14 | $21.13 | $21.13 | $21.09 | 1,002,546 |
| 2024-11-29 | $21.12 | $21.13 | $21.12 | $21.13 | $21.09 | 513,115 |
| 2024-11-27 | $21.10 | $21.12 | $21.10 | $21.11 | $21.07 | 1,717,312 |
| 2024-11-26 | $21.10 | $21.12 | $21.10 | $21.10 | $21.06 | 1,840,676 |
| 2024-11-25 | $21.10 | $21.11 | $21.10 | $21.10 | $21.06 | 1,020,278 |
| 2024-11-22 | $21.11 | $21.11 | $21.10 | $21.10 | $21.06 | 919,568 |
| 2024-11-21 | $21.09 | $21.10 | $21.09 | $21.09 | $21.05 | 612,630 |
| 2024-11-20 | $21.09 | $21.10 | $21.09 | $21.09 | $21.05 | 337,778 |
| 2024-11-19 | $21.09 | $21.10 | $21.09 | $21.09 | $21.05 | 534,334 |
| 2024-11-18 | $21.09 | $21.10 | $21.08 | $21.09 | $21.05 | 560,575 |
| 2024-11-15 | $21.16 | $21.18 | $21.16 | $21.17 | $21.17 | 790,286 |
| 2024-11-14 | $21.16 | $21.17 | $21.16 | $21.16 | $21.16 | 1,271,286 |
| 2024-11-13 | $21.16 | $21.17 | $21.16 | $21.16 | $21.16 | 1,212,282 |
| 2024-11-12 | $21.16 | $21.17 | $21.16 | $21.16 | $21.16 | 1,160,734 |
| 2024-11-11 | $21.15 | $21.16 | $21.15 | $21.16 | $21.16 | 1,069,579 |
| 2024-11-08 | $21.15 | $21.16 | $21.15 | $21.15 | $21.15 | 537,423 |
| 2024-11-07 | $21.14 | $21.15 | $21.14 | $21.14 | $21.14 | 1,004,723 |
| 2024-11-06 | $21.14 | $21.15 | $21.14 | $21.14 | $21.14 | 617,663 |
| 2024-11-05 | $21.14 | $21.15 | $21.14 | $21.14 | $21.14 | 800,468 |
| 2024-11-04 | $21.14 | $21.14 | $21.13 | $21.14 | $21.14 | 980,466 |
| 2024-11-01 | $21.13 | $21.14 | $21.13 | $21.13 | $21.13 | 3,954,729 |
| 2024-10-31 | $21.12 | $21.13 | $21.12 | $21.13 | $21.13 | 598,160 |
| 2024-10-30 | $21.12 | $21.13 | $21.12 | $21.12 | $21.12 | 776,371 |
| 2024-10-29 | $21.11 | $21.13 | $21.11 | $21.11 | $21.11 | 1,953,697 |
| 2024-10-28 | $21.11 | $21.12 | $21.11 | $21.11 | $21.11 | 797,339 |
| 2024-10-25 | $21.12 | $21.12 | $21.11 | $21.11 | $21.11 | 368,642 |
| 2024-10-24 | $21.10 | $21.11 | $21.10 | $21.10 | $21.10 | 443,633 |
| 2024-10-23 | $21.10 | $21.11 | $21.10 | $21.10 | $21.10 | 783,652 |
| 2024-10-22 | $21.10 | $21.11 | $21.10 | $21.10 | $21.10 | 1,240,360 |
| 2024-10-21 | $21.10 | $21.10 | $21.09 | $21.09 | $21.09 | 1,130,064 |
| 2024-10-18 | $21.17 | $21.18 | $21.17 | $21.17 | $21.09 | 1,331,473 |
| 2024-10-17 | $21.16 | $21.17 | $21.16 | $21.16 | $21.08 | 1,294,998 |
| 2024-10-16 | $21.16 | $21.17 | $21.16 | $21.17 | $21.09 | 1,021,830 |
| 2024-10-15 | $21.16 | $21.17 | $21.16 | $21.16 | $21.08 | 1,198,629 |
| 2024-10-14 | $21.16 | $21.17 | $21.16 | $21.17 | $21.09 | 249,386 |
| 2024-10-11 | $21.16 | $21.16 | $21.15 | $21.15 | $21.07 | 2,115,247 |
| 2024-10-10 | $21.15 | $21.16 | $21.14 | $21.15 | $21.07 | 2,130,431 |
| 2024-10-09 | $21.14 | $21.15 | $21.14 | $21.14 | $21.06 | 1,000,123 |
| 2024-10-08 | $21.14 | $21.15 | $21.14 | $21.14 | $21.06 | 924,942 |
| 2024-10-07 | $21.14 | $21.15 | $21.14 | $21.14 | $21.06 | 280,685 |
| 2024-10-04 | $21.13 | $21.14 | $21.13 | $21.13 | $21.13 | 293,774 |
| 2024-10-03 | $21.13 | $21.14 | $21.13 | $21.13 | $21.13 | 367,134 |
| 2024-10-02 | $21.12 | $21.13 | $21.12 | $21.13 | $21.13 | 639,602 |
| 2024-10-01 | $21.13 | $21.13 | $21.12 | $21.12 | $21.12 | 508,779 |
| 2024-09-30 | $21.12 | $21.13 | $21.12 | $21.12 | $21.12 | 555,185 |
| 2024-09-27 | $21.12 | $21.13 | $21.12 | $21.12 | $21.12 | 307,105 |
| 2024-09-26 | $21.11 | $21.12 | $21.11 | $21.12 | $21.12 | 298,138 |
| 2024-09-25 | $21.11 | $21.12 | $21.11 | $21.11 | $21.11 | 393,579 |
| 2024-09-24 | $21.10 | $21.12 | $21.10 | $21.10 | $21.10 | 514,735 |
| 2024-09-23 | $21.11 | $21.11 | $21.10 | $21.10 | $21.10 | 385,066 |
| 2024-09-20 | $21.17 | $21.18 | $21.17 | $21.17 | $21.09 | 371,019 |
| 2024-09-19 | $21.17 | $21.18 | $21.16 | $21.16 | $21.08 | 746,677 |
| 2024-09-18 | $21.16 | $21.17 | $21.16 | $21.16 | $21.08 | 484,603 |
| 2024-09-17 | $21.16 | $21.17 | $21.16 | $21.16 | $21.08 | 323,880 |
| 2024-09-16 | $21.15 | $21.16 | $21.15 | $21.15 | $21.15 | 524,419 |
| 2024-09-13 | $21.15 | $21.16 | $21.15 | $21.15 | $21.15 | 327,405 |
| 2024-09-12 | $21.14 | $21.15 | $21.14 | $21.14 | $21.14 | 289,372 |
| 2024-09-11 | $21.14 | $21.15 | $21.14 | $21.14 | $21.14 | 325,707 |
| 2024-09-10 | $21.13 | $21.15 | $21.13 | $21.14 | $21.14 | 419,594 |
| 2024-09-09 | $21.13 | $21.14 | $21.13 | $21.13 | $21.13 | 492,867 |
| 2024-09-06 | $21.13 | $21.14 | $21.13 | $21.13 | $21.13 | 1,103,156 |
| 2024-09-05 | $21.12 | $21.13 | $21.12 | $21.13 | $21.13 | 617,380 |
| 2024-09-04 | $21.11 | $21.13 | $21.11 | $21.12 | $21.12 | 1,439,610 |
| 2024-09-03 | $21.11 | $21.12 | $21.11 | $21.11 | $21.11 | 1,039,944 |
| 2024-08-30 | $21.11 | $21.12 | $21.11 | $21.11 | $21.11 | 261,647 |
| 2024-08-29 | $21.09 | $21.11 | $21.09 | $21.10 | $21.10 | 951,529 |
| 2024-08-28 | $21.09 | $21.11 | $21.09 | $21.10 | $21.10 | 642,296 |
| 2024-08-27 | $21.09 | $21.10 | $21.08 | $21.09 | $21.09 | 2,231,735 |
| 2024-08-26 | $21.08 | $21.10 | $21.08 | $21.09 | $21.09 | 476,140 |
| 2024-08-23 | $21.10 | $21.10 | $21.08 | $21.08 | $21.08 | 478,791 |
| 2024-08-22 | $21.08 | $21.09 | $21.08 | $21.08 | $21.08 | 657,133 |
| 2024-08-21 | $21.07 | $21.08 | $21.07 | $21.07 | $21.07 | 286,302 |
| 2024-08-20 | $21.07 | $21.08 | $21.07 | $21.07 | $21.07 | 402,669 |
| 2024-08-19 | $21.07 | $21.08 | $21.07 | $21.07 | $21.07 | 498,005 |
| 2024-08-16 | $21.14 | $21.15 | $21.14 | $21.14 | $21.06 | 323,790 |
| 2024-08-15 | $21.14 | $21.14 | $21.13 | $21.13 | $21.06 | 308,697 |
| 2024-08-14 | $21.12 | $21.13 | $21.12 | $21.12 | $21.05 | 473,210 |
| 2024-08-13 | $21.12 | $21.13 | $21.12 | $21.12 | $21.05 | 459,589 |
| 2024-08-12 | $21.11 | $21.12 | $21.11 | $21.11 | $21.04 | 526,907 |
| 2024-08-09 | $21.11 | $21.12 | $21.11 | $21.11 | $21.04 | 244,717 |
| 2024-08-08 | $21.10 | $21.11 | $21.10 | $21.10 | $21.03 | 629,602 |
| 2024-08-07 | $21.10 | $21.11 | $21.10 | $21.10 | $21.03 | 397,060 |
| 2024-08-06 | $21.09 | $21.11 | $21.09 | $21.11 | $21.04 | 1,033,517 |
| 2024-08-05 | $21.08 | $21.10 | $21.08 | $21.09 | $21.02 | 1,287,888 |
| 2024-08-02 | $21.09 | $21.10 | $21.09 | $21.10 | $21.02 | 853,846 |
| 2024-08-01 | $21.10 | $21.10 | $21.08 | $21.08 | $21.01 | 787,786 |
| 2024-07-31 | $21.08 | $21.09 | $21.07 | $21.08 | $21.01 | 1,010,902 |
| 2024-07-30 | $21.08 | $21.09 | $21.07 | $21.08 | $21.00 | 879,348 |
| 2024-07-29 | $21.08 | $21.09 | $21.07 | $21.08 | $21.01 | 393,861 |
| 2024-07-26 | $21.09 | $21.09 | $21.06 | $21.08 | $21.08 | 701,196 |
| 2024-07-25 | $21.06 | $21.07 | $21.06 | $21.06 | $21.06 | 379,819 |
| 2024-07-24 | $21.06 | $21.07 | $21.06 | $21.07 | $21.07 | 524,872 |
| 2024-07-23 | $21.05 | $21.07 | $21.05 | $21.05 | $21.05 | 926,923 |
| 2024-07-22 | $21.04 | $21.06 | $21.04 | $21.06 | $21.06 | 983,337 |
| 2024-07-19 | $21.14 | $21.14 | $21.11 | $21.12 | $21.12 | 670,355 |
| 2024-07-18 | $21.11 | $21.12 | $21.11 | $21.12 | $21.12 | 328,886 |
| 2024-07-17 | $21.11 | $21.12 | $21.11 | $21.12 | $21.12 | 809,195 |
| 2024-07-16 | $21.10 | $21.12 | $21.10 | $21.11 | $21.11 | 1,209,877 |
| 2024-07-15 | $21.11 | $21.12 | $21.10 | $21.11 | $21.11 | 935,416 |
| 2024-07-12 | $21.10 | $21.11 | $21.10 | $21.11 | $21.11 | 489,396 |
| 2024-07-11 | $21.09 | $21.10 | $21.09 | $21.09 | $21.09 | 976,992 |
| 2024-07-10 | $21.08 | $21.10 | $21.08 | $21.10 | $21.10 | 455,792 |
| 2024-07-09 | $21.08 | $21.09 | $21.08 | $21.09 | $21.09 | 820,857 |
| 2024-07-08 | $21.08 | $21.09 | $21.07 | $21.09 | $21.09 | 986,247 |
| 2024-07-05 | $21.07 | $21.08 | $21.07 | $21.07 | $21.07 | 1,154,889 |
| 2024-07-03 | $21.07 | $21.08 | $21.07 | $21.08 | $21.08 | 188,157 |
| 2024-07-02 | $21.06 | $21.07 | $21.06 | $21.06 | $21.06 | 502,414 |
| 2024-07-01 | $21.06 | $21.07 | $21.05 | $21.07 | $21.07 | 951,525 |
| 2024-06-28 | $21.06 | $21.06 | $21.05 | $21.06 | $21.06 | 685,001 |
| 2024-06-27 | $21.05 | $21.05 | $21.04 | $21.04 | $21.04 | 994,704 |
| 2024-06-26 | $21.04 | $21.05 | $21.04 | $21.05 | $21.05 | 337,875 |
| 2024-06-25 | $21.04 | $21.05 | $21.04 | $21.04 | $21.04 | 396,148 |
| 2024-06-24 | $21.03 | $21.04 | $21.02 | $21.04 | $21.04 | 3,879,135 |
| 2024-06-21 | $21.10 | $21.11 | $21.10 | $21.11 | $21.04 | 417,310 |
| 2024-06-20 | $21.09 | $21.10 | $21.09 | $21.10 | $21.03 | 1,042,487 |
| 2024-06-18 | $21.08 | $21.09 | $21.08 | $21.08 | $21.08 | 674,557 |
| 2024-06-17 | $21.08 | $21.09 | $21.08 | $21.08 | $21.08 | 363,136 |
| 2024-06-14 | $21.08 | $21.09 | $21.08 | $21.08 | $21.08 | 406,161 |
| 2024-06-13 | $21.07 | $21.08 | $21.07 | $21.07 | $21.07 | 1,132,741 |
| 2024-06-12 | $21.07 | $21.09 | $21.07 | $21.07 | $21.07 | 595,902 |
| 2024-06-11 | $21.06 | $21.07 | $21.06 | $21.06 | $21.06 | 499,716 |
| 2024-06-10 | $21.06 | $21.07 | $21.06 | $21.06 | $21.06 | 577,674 |
| 2024-06-07 | $21.06 | $21.07 | $21.06 | $21.06 | $21.06 | 625,138 |
| 2024-06-06 | $21.04 | $21.06 | $21.04 | $21.06 | $21.06 | 1,313,711 |
| 2024-06-05 | $21.05 | $21.06 | $21.04 | $21.05 | $21.05 | 694,051 |
| 2024-06-04 | $21.04 | $21.05 | $21.04 | $21.04 | $21.04 | 439,820 |
| 2024-06-03 | $21.06 | $21.06 | $21.04 | $21.04 | $21.04 | 452,961 |
| 2024-05-31 | $21.03 | $21.05 | $21.03 | $21.04 | $21.04 | 397,068 |
| 2024-05-30 | $21.03 | $21.04 | $21.03 | $21.04 | $21.04 | 738,221 |
| 2024-05-29 | $21.03 | $21.04 | $21.03 | $21.04 | $21.04 | 396,193 |
| 2024-05-28 | $21.02 | $21.04 | $21.02 | $21.03 | $21.03 | 1,155,582 |
| 2024-05-24 | $21.04 | $21.04 | $21.02 | $21.02 | $21.02 | 318,973 |
| 2024-05-23 | $21.02 | $21.03 | $21.02 | $21.02 | $21.02 | 340,927 |
| 2024-05-22 | $21.02 | $21.02 | $21.01 | $21.02 | $21.02 | 486,805 |
| 2024-05-21 | $21.00 | $21.02 | $21.00 | $21.01 | $21.01 | 429,404 |
| 2024-05-20 | $21.01 | $21.01 | $21.00 | $21.01 | $21.01 | 778,649 |
| 2024-05-17 | $21.07 | $21.07 | $21.06 | $21.07 | $21.00 | 752,588 |
| 2024-05-16 | $21.06 | $21.07 | $21.06 | $21.06 | $20.99 | 535,796 |
| 2024-05-15 | $21.07 | $21.07 | $21.05 | $21.05 | $20.98 | 329,692 |
| 2024-05-14 | $21.06 | $21.06 | $21.05 | $21.05 | $20.98 | 405,713 |
| 2024-05-13 | $21.04 | $21.05 | $21.04 | $21.04 | $20.97 | 457,810 |
| 2024-05-10 | $21.06 | $21.06 | $21.04 | $21.04 | $20.97 | 277,492 |
| 2024-05-09 | $21.04 | $21.05 | $21.04 | $21.04 | $20.97 | 498,105 |
| 2024-05-08 | $21.03 | $21.04 | $21.03 | $21.03 | $20.96 | 452,330 |
| 2024-05-07 | $21.03 | $21.04 | $21.03 | $21.04 | $20.97 | 602,347 |
| 2024-05-06 | $21.03 | $21.04 | $21.03 | $21.04 | $20.97 | 304,844 |
| 2024-05-03 | $21.02 | $21.04 | $21.02 | $21.03 | $20.96 | 790,327 |
| 2024-05-02 | $21.01 | $21.02 | $21.01 | $21.02 | $20.95 | 1,238,876 |
| 2024-05-01 | $21.01 | $21.02 | $21.01 | $21.02 | $20.95 | 517,850 |
| 2024-04-30 | $21.01 | $21.02 | $21.00 | $21.01 | $20.94 | 693,076 |
| 2024-04-29 | $21.01 | $21.01 | $21.00 | $21.00 | $20.93 | 464,366 |
| 2024-04-26 | $21.00 | $21.01 | $20.99 | $21.00 | $20.93 | 365,200 |
| 2024-04-25 | $21.01 | $21.01 | $20.98 | $21.00 | $20.93 | 674,308 |
| 2024-04-24 | $21.00 | $21.00 | $20.98 | $20.98 | $20.91 | 538,974 |
| 2024-04-23 | $20.98 | $20.99 | $20.98 | $20.99 | $20.92 | 666,976 |
| 2024-04-22 | $20.97 | $20.99 | $20.97 | $20.99 | $20.92 | 2,058,332 |
| 2024-04-19 | $21.03 | $21.04 | $21.03 | $21.04 | $20.91 | 1,104,564 |
| 2024-04-18 | $21.03 | $21.03 | $21.02 | $21.03 | $20.90 | 394,517 |
| 2024-04-17 | $21.02 | $21.03 | $21.01 | $21.02 | $20.89 | 764,610 |
| 2024-04-16 | $21.02 | $21.02 | $21.00 | $21.01 | $20.88 | 976,356 |
| 2024-04-15 | $21.01 | $21.02 | $21.01 | $21.02 | $20.89 | 1,152,299 |
| 2024-04-12 | $21.03 | $21.03 | $21.01 | $21.02 | $20.89 | 484,845 |
| 2024-04-11 | $21.03 | $21.03 | $21.01 | $21.02 | $20.89 | 407,411 |
| 2024-04-10 | $21.02 | $21.02 | $21.00 | $21.01 | $20.88 | 1,081,512 |
| 2024-04-09 | $21.00 | $21.01 | $21.00 | $21.00 | $20.87 | 562,591 |
| 2024-04-08 | $21.00 | $21.01 | $21.00 | $21.00 | $20.87 | 660,758 |
| 2024-04-05 | $21.00 | $21.02 | $21.00 | $21.00 | $20.87 | 456,772 |
| 2024-04-04 | $20.99 | $21.01 | $20.99 | $21.01 | $20.88 | 452,724 |
| 2024-04-03 | $20.98 | $21.00 | $20.98 | $20.99 | $20.86 | 670,715 |
| 2024-04-02 | $21.00 | $21.00 | $20.98 | $20.98 | $20.85 | 1,568,521 |
| 2024-04-01 | $20.97 | $20.99 | $20.97 | $20.97 | $20.84 | 586,294 |
| 2024-03-28 | $20.97 | $20.98 | $20.97 | $20.97 | $20.84 | 483,584 |
| 2024-03-27 | $20.97 | $20.99 | $20.97 | $20.97 | $20.84 | 1,915,095 |
| 2024-03-26 | $20.97 | $20.98 | $20.96 | $20.97 | $20.84 | 1,214,296 |
| 2024-03-25 | $20.97 | $20.98 | $20.96 | $20.97 | $20.84 | 343,134 |
| 2024-03-22 | $20.97 | $20.97 | $20.95 | $20.97 | $20.97 | 320,114 |
| 2024-03-21 | $20.95 | $20.97 | $20.95 | $20.95 | $20.95 | 1,210,765 |
| 2024-03-20 | $20.95 | $20.95 | $20.94 | $20.95 | $20.95 | 685,764 |
| 2024-03-19 | $20.93 | $20.95 | $20.93 | $20.94 | $20.94 | 948,593 |
| 2024-03-18 | $20.93 | $20.95 | $20.93 | $20.93 | $20.93 | 877,582 |
| 2024-03-15 | $20.99 | $20.99 | $20.98 | $20.99 | $20.93 | 408,596 |
| 2024-03-14 | $20.98 | $20.99 | $20.98 | $20.98 | $20.92 | 327,421 |
| 2024-03-13 | $20.97 | $20.99 | $20.97 | $20.98 | $20.92 | 819,170 |
| 2024-03-12 | $20.98 | $20.99 | $20.97 | $20.97 | $20.91 | 536,133 |
| 2024-03-11 | $20.98 | $20.99 | $20.97 | $20.98 | $20.92 | 359,463 |
| 2024-03-08 | $20.97 | $20.99 | $20.97 | $20.97 | $20.91 | 410,094 |
| 2024-03-07 | $20.97 | $20.97 | $20.96 | $20.97 | $20.91 | 648,926 |
| 2024-03-06 | $20.97 | $20.97 | $20.95 | $20.96 | $20.96 | 592,647 |
| 2024-03-05 | $20.96 | $20.96 | $20.95 | $20.95 | $20.95 | 4,891,664 |
| 2024-03-04 | $20.96 | $20.96 | $20.95 | $20.95 | $20.95 | 826,194 |
| 2024-03-01 | $20.95 | $20.95 | $20.94 | $20.95 | $20.95 | 556,537 |
| 2024-02-29 | $20.95 | $20.95 | $20.94 | $20.94 | $20.94 | 771,810 |
| 2024-02-28 | $20.95 | $20.96 | $20.93 | $20.93 | $20.93 | 1,351,305 |
| 2024-02-27 | $20.94 | $20.94 | $20.93 | $20.93 | $20.93 | 603,574 |
| 2024-02-26 | $20.93 | $20.94 | $20.93 | $20.93 | $20.93 | 578,776 |
| 2024-02-23 | $20.94 | $20.94 | $20.92 | $20.93 | $20.93 | 650,765 |
| 2024-02-22 | $20.92 | $20.93 | $20.92 | $20.92 | $20.92 | 610,475 |
| 2024-02-21 | $20.91 | $20.92 | $20.91 | $20.92 | $20.92 | 482,411 |
| 2024-02-20 | $20.93 | $20.93 | $20.91 | $20.91 | $20.91 | 1,347,580 |
| 2024-02-16 | $20.96 | $20.97 | $20.96 | $20.96 | $20.91 | 1,205,712 |
| 2024-02-15 | $20.98 | $20.98 | $20.96 | $20.96 | $20.91 | 507,548 |
| 2024-02-14 | $20.95 | $20.96 | $20.94 | $20.95 | $20.90 | 1,488,422 |
| 2024-02-13 | $20.96 | $20.96 | $20.94 | $20.95 | $20.95 | 708,153 |
| 2024-02-12 | $20.97 | $20.97 | $20.95 | $20.95 | $20.95 | 516,586 |
| 2024-02-09 | $20.95 | $20.96 | $20.94 | $20.95 | $20.95 | 1,555,829 |
| 2024-02-08 | $20.94 | $20.96 | $20.94 | $20.94 | $20.94 | 1,514,872 |
| 2024-02-07 | $20.94 | $20.96 | $20.94 | $20.94 | $20.94 | 2,539,598 |
| 2024-02-06 | $20.93 | $20.95 | $20.93 | $20.95 | $20.95 | 1,129,620 |
| 2024-02-05 | $20.94 | $20.94 | $20.92 | $20.93 | $20.93 | 769,243 |
| 2024-02-02 | $20.94 | $20.94 | $20.92 | $20.93 | $20.93 | 2,014,446 |
| 2024-02-01 | $20.92 | $20.94 | $20.92 | $20.94 | $20.94 | 1,308,821 |
| 2024-01-31 | $20.91 | $20.93 | $20.91 | $20.92 | $20.92 | 656,191 |
| 2024-01-30 | $20.92 | $20.92 | $20.91 | $20.92 | $20.92 | 1,844,468 |
| 2024-01-29 | $20.93 | $20.93 | $20.91 | $20.91 | $20.91 | 769,164 |
| 2024-01-26 | $20.92 | $20.92 | $20.90 | $20.91 | $20.91 | 971,022 |
| 2024-01-25 | $20.90 | $20.92 | $20.90 | $20.90 | $20.90 | 511,520 |
| 2024-01-24 | $20.91 | $20.91 | $20.89 | $20.90 | $20.90 | 688,455 |
| 2024-01-23 | $20.91 | $20.91 | $20.89 | $20.89 | $20.89 | 1,060,821 |
| 2024-01-22 | $20.91 | $20.91 | $20.88 | $20.89 | $20.89 | 703,051 |
| 2024-01-19 | $20.94 | $20.95 | $20.94 | $20.94 | $20.94 | 730,196 |
| 2024-01-18 | $20.93 | $20.94 | $20.93 | $20.93 | $20.93 | 462,894 |
| 2024-01-17 | $20.91 | $20.93 | $20.91 | $20.92 | $20.92 | 1,175,978 |
| 2024-01-16 | $20.94 | $20.94 | $20.93 | $20.93 | $20.93 | 1,013,992 |
| 2024-01-12 | $20.93 | $20.95 | $20.92 | $20.93 | $20.93 | 1,880,914 |
| 2024-01-11 | $20.92 | $20.93 | $20.91 | $20.93 | $20.93 | 1,281,587 |
| 2024-01-10 | $20.90 | $20.92 | $20.90 | $20.90 | $20.90 | 1,419,171 |
| 2024-01-09 | $20.89 | $20.91 | $20.89 | $20.91 | $20.91 | 2,720,124 |
| 2024-01-08 | $20.88 | $20.91 | $20.88 | $20.90 | $20.90 | 1,114,534 |
| 2024-01-05 | $20.90 | $20.90 | $20.88 | $20.89 | $20.89 | 1,281,374 |
| 2024-01-04 | $20.87 | $20.89 | $20.87 | $20.88 | $20.88 | 1,494,220 |
| 2024-01-03 | $20.86 | $20.89 | $20.86 | $20.87 | $20.87 | 1,502,354 |
| 2024-01-02 | $20.86 | $20.88 | $20.86 | $20.87 | $20.87 | 3,594,987 |
| 2023-12-29 | $20.89 | $20.89 | $20.87 | $20.89 | $20.89 | 1,080,344 |
| 2023-12-28 | $20.88 | $20.88 | $20.87 | $20.87 | $20.87 | 663,173 |
| 2023-12-27 | $20.87 | $20.87 | $20.86 | $20.87 | $20.87 | 819,161 |
| 2023-12-26 | $20.87 | $20.87 | $20.85 | $20.85 | $20.85 | 693,108 |
| 2023-12-22 | $20.86 | $20.86 | $20.84 | $20.86 | $20.86 | 959,031 |
| 2023-12-21 | $20.84 | $20.86 | $20.84 | $20.84 | $20.84 | 2,371,690 |
| 2023-12-20 | $20.82 | $20.84 | $20.82 | $20.83 | $20.83 | 2,437,581 |
| 2023-12-19 | $20.83 | $20.83 | $20.82 | $20.83 | $20.83 | 1,317,779 |
| 2023-12-18 | $20.83 | $20.83 | $20.82 | $20.83 | $20.83 | 1,163,793 |
| 2023-12-15 | $20.85 | $20.87 | $20.85 | $20.87 | $20.82 | 1,013,986 |
| 2023-12-14 | $20.87 | $20.89 | $20.86 | $20.86 | $20.81 | 2,338,520 |
| 2023-12-13 | $20.84 | $20.88 | $20.84 | $20.88 | $20.82 | 849,255 |
| 2023-12-12 | $20.85 | $20.86 | $20.83 | $20.85 | $20.80 | 737,940 |
| 2023-12-11 | $20.85 | $20.85 | $20.83 | $20.85 | $20.80 | 478,532 |
| 2023-12-08 | $20.83 | $20.84 | $20.82 | $20.83 | $20.78 | 858,105 |
| 2023-12-07 | $20.82 | $20.84 | $20.82 | $20.84 | $20.79 | 611,952 |
| 2023-12-06 | $20.84 | $20.84 | $20.81 | $20.83 | $20.78 | 1,442,629 |
| 2023-12-05 | $20.83 | $20.83 | $20.82 | $20.82 | $20.77 | 1,672,738 |
| 2023-12-04 | $20.81 | $20.83 | $20.80 | $20.81 | $20.76 | 923,691 |
| 2023-12-01 | $20.79 | $20.83 | $20.79 | $20.82 | $20.76 | 939,376 |
| 2023-11-30 | $20.82 | $20.82 | $20.80 | $20.81 | $20.76 | 502,811 |
| 2023-11-29 | $20.82 | $20.82 | $20.79 | $20.80 | $20.75 | 1,839,927 |
| 2023-11-28 | $20.79 | $20.82 | $20.78 | $20.80 | $20.75 | 983,824 |
| 2023-11-27 | $20.78 | $20.80 | $20.78 | $20.79 | $20.74 | 1,725,282 |
| 2023-11-24 | $20.78 | $20.79 | $20.78 | $20.78 | $20.78 | 123,703 |
| 2023-11-22 | $20.77 | $20.79 | $20.77 | $20.77 | $20.77 | 535,049 |
| 2023-11-21 | $20.77 | $20.78 | $20.75 | $20.77 | $20.77 | 1,067,711 |
| 2023-11-20 | $20.75 | $20.77 | $20.75 | $20.75 | $20.75 | 587,351 |
| 2023-11-17 | $20.80 | $20.82 | $20.80 | $20.80 | $20.74 | 628,232 |
| 2023-11-16 | $20.80 | $20.82 | $20.80 | $20.81 | $20.76 | 1,298,126 |
| 2023-11-15 | $20.78 | $20.80 | $20.78 | $20.80 | $20.75 | 706,302 |
| 2023-11-14 | $20.78 | $20.80 | $20.78 | $20.80 | $20.74 | 792,199 |
| 2023-11-13 | $20.77 | $20.78 | $20.76 | $20.77 | $20.77 | 3,506,527 |
| 2023-11-10 | $20.77 | $20.78 | $20.76 | $20.78 | $20.78 | 669,735 |
| 2023-11-09 | $20.77 | $20.77 | $20.76 | $20.77 | $20.77 | 715,108 |
| 2023-11-08 | $20.75 | $20.76 | $20.75 | $20.76 | $20.76 | 830,087 |
| 2023-11-07 | $20.75 | $20.76 | $20.75 | $20.76 | $20.76 | 953,560 |
| 2023-11-06 | $20.77 | $20.77 | $20.75 | $20.75 | $20.75 | 542,312 |
| 2023-11-03 | $20.76 | $20.78 | $20.75 | $20.76 | $20.76 | 1,213,022 |
| 2023-11-02 | $20.74 | $20.75 | $20.74 | $20.75 | $20.75 | 811,145 |
| 2023-11-01 | $20.73 | $20.73 | $20.71 | $20.73 | $20.73 | 873,005 |
| 2023-10-31 | $20.73 | $20.74 | $20.71 | $20.72 | $20.72 | 654,170 |
| 2023-10-30 | $20.72 | $20.72 | $20.71 | $20.72 | $20.72 | 646,412 |
| 2023-10-27 | $20.73 | $20.73 | $20.71 | $20.72 | $20.72 | 623,477 |
| 2023-10-26 | $20.72 | $20.73 | $20.71 | $20.72 | $20.72 | 753,991 |
| 2023-10-25 | $20.71 | $20.72 | $20.69 | $20.70 | $20.70 | 810,616 |
| 2023-10-24 | $20.70 | $20.72 | $20.69 | $20.70 | $20.70 | 1,084,169 |
| 2023-10-23 | $20.71 | $20.71 | $20.69 | $20.70 | $20.70 | 765,581 |
| 2023-10-20 | $20.74 | $20.75 | $20.73 | $20.75 | $20.70 | 466,290 |
| 2023-10-19 | $20.73 | $20.75 | $20.72 | $20.74 | $20.69 | 418,953 |
| 2023-10-18 | $20.72 | $20.73 | $20.72 | $20.72 | $20.67 | 415,030 |
| 2023-10-17 | $20.72 | $20.73 | $20.71 | $20.71 | $20.66 | 479,933 |
| 2023-10-16 | $20.73 | $20.73 | $20.72 | $20.72 | $20.67 | 472,563 |
| 2023-10-13 | $20.72 | $20.74 | $20.71 | $20.73 | $20.73 | 296,908 |
| 2023-10-12 | $20.72 | $20.73 | $20.70 | $20.71 | $20.71 | 753,715 |
| 2023-10-11 | $20.72 | $20.73 | $20.70 | $20.71 | $20.71 | 987,419 |
| 2023-10-10 | $20.72 | $20.72 | $20.70 | $20.71 | $20.71 | 1,500,715 |
| 2023-10-09 | $20.72 | $20.73 | $20.71 | $20.72 | $20.72 | 856,100 |
| 2023-10-06 | $20.70 | $20.71 | $20.68 | $20.71 | $20.71 | 865,774 |
| 2023-10-05 | $20.70 | $20.70 | $20.69 | $20.70 | $20.70 | 947,934 |
| 2023-10-04 | $20.69 | $20.69 | $20.68 | $20.69 | $20.69 | 669,682 |
| 2023-10-03 | $20.68 | $20.68 | $20.67 | $20.67 | $20.67 | 620,947 |
| 2023-10-02 | $20.68 | $20.69 | $20.67 | $20.68 | $20.68 | 801,857 |
| 2023-09-29 | $20.68 | $20.70 | $20.66 | $20.67 | $20.67 | 624,088 |
| 2023-09-28 | $20.67 | $20.68 | $20.67 | $20.68 | $20.68 | 629,092 |
| 2023-09-27 | $20.67 | $20.68 | $20.66 | $20.66 | $20.66 | 628,228 |
| 2023-09-26 | $20.67 | $20.68 | $20.67 | $20.68 | $20.68 | 1,589,610 |
| 2023-09-25 | $20.67 | $20.68 | $20.66 | $20.68 | $20.68 | 548,923 |
| 2023-09-22 | $20.66 | $20.68 | $20.66 | $20.68 | $20.68 | 996,342 |
| 2023-09-21 | $20.66 | $20.67 | $20.65 | $20.67 | $20.67 | 588,284 |
| 2023-09-20 | $20.67 | $20.67 | $20.64 | $20.65 | $20.65 | 775,230 |
| 2023-09-19 | $20.65 | $20.66 | $20.64 | $20.66 | $20.66 | 542,942 |
| 2023-09-18 | $20.66 | $20.66 | $20.64 | $20.65 | $20.65 | 362,040 |
| 2023-09-15 | $20.70 | $20.70 | $20.69 | $20.70 | $20.65 | 235,356 |
| 2023-09-14 | $20.70 | $20.70 | $20.69 | $20.70 | $20.65 | 500,688 |
| 2023-09-13 | $20.68 | $20.69 | $20.68 | $20.68 | $20.63 | 562,331 |
| 2023-09-12 | $20.68 | $20.69 | $20.67 | $20.68 | $20.63 | 401,609 |
| 2023-09-11 | $20.68 | $20.69 | $20.68 | $20.68 | $20.63 | 578,466 |
| 2023-09-08 | $20.68 | $20.69 | $20.67 | $20.68 | $20.63 | 558,038 |
| 2023-09-07 | $20.67 | $20.68 | $20.66 | $20.68 | $20.63 | 404,960 |
| 2023-09-06 | $20.67 | $20.67 | $20.65 | $20.66 | $20.61 | 440,940 |
| 2023-09-05 | $20.69 | $20.69 | $20.64 | $20.66 | $20.66 | 1,021,016 |
| 2023-09-01 | $20.68 | $20.69 | $20.67 | $20.68 | $20.68 | 310,914 |
| 2023-08-31 | $20.67 | $20.68 | $20.66 | $20.67 | $20.67 | 327,066 |
| 2023-08-30 | $20.66 | $20.67 | $20.66 | $20.66 | $20.66 | 546,200 |
| 2023-08-29 | $20.63 | $20.66 | $20.63 | $20.66 | $20.66 | 808,525 |
| 2023-08-28 | $20.65 | $20.65 | $20.63 | $20.64 | $20.64 | 650,885 |
| 2023-08-25 | $20.64 | $20.64 | $20.62 | $20.63 | $20.63 | 373,603 |
| 2023-08-24 | $20.63 | $20.64 | $20.63 | $20.64 | $20.64 | 505,017 |
| 2023-08-23 | $20.63 | $20.64 | $20.61 | $20.63 | $20.63 | 493,626 |
| 2023-08-22 | $20.63 | $20.63 | $20.61 | $20.61 | $20.61 | 640,311 |
| 2023-08-21 | $20.61 | $20.63 | $20.61 | $20.62 | $20.62 | 527,074 |
| 2023-08-18 | $20.65 | $20.68 | $20.65 | $20.67 | $20.62 | 674,711 |
| 2023-08-17 | $20.65 | $20.67 | $20.65 | $20.66 | $20.61 | 704,521 |
| 2023-08-16 | $20.66 | $20.67 | $20.65 | $20.66 | $20.61 | 833,407 |
| 2023-08-15 | $20.65 | $20.66 | $20.64 | $20.66 | $20.61 | 501,211 |
| 2023-08-14 | $20.64 | $20.65 | $20.64 | $20.64 | $20.59 | 327,347 |
| 2023-08-11 | $20.65 | $20.66 | $20.64 | $20.64 | $20.59 | 606,233 |
| 2023-08-10 | $20.65 | $20.67 | $20.64 | $20.65 | $20.60 | 972,425 |
| 2023-08-09 | $20.65 | $20.66 | $20.64 | $20.65 | $20.60 | 670,168 |
| 2023-08-08 | $20.65 | $20.65 | $20.63 | $20.65 | $20.60 | 1,750,751 |
| 2023-08-07 | $20.63 | $20.65 | $20.63 | $20.64 | $20.59 | 1,394,621 |
| 2023-08-04 | $20.65 | $20.65 | $20.62 | $20.63 | $20.58 | 667,854 |
| 2023-08-03 | $20.63 | $20.64 | $20.61 | $20.63 | $20.58 | 1,052,354 |
| 2023-08-02 | $20.62 | $20.63 | $20.61 | $20.63 | $20.58 | 818,400 |
| 2023-08-01 | $20.63 | $20.64 | $20.59 | $20.62 | $20.57 | 1,370,722 |
| 2023-07-31 | $20.62 | $20.64 | $20.62 | $20.64 | $20.59 | 471,305 |
| 2023-07-28 | $20.61 | $20.62 | $20.60 | $20.62 | $20.62 | 404,441 |
| 2023-07-27 | $20.61 | $20.62 | $20.59 | $20.59 | $20.59 | 637,664 |
| 2023-07-26 | $20.60 | $20.62 | $20.60 | $20.62 | $20.62 | 404,494 |
| 2023-07-25 | $20.60 | $20.61 | $20.59 | $20.60 | $20.60 | 820,892 |
| 2023-07-24 | $20.62 | $20.62 | $20.59 | $20.59 | $20.59 | 465,848 |
| 2023-07-21 | $20.65 | $20.66 | $20.63 | $20.65 | $20.60 | 1,062,420 |
| 2023-07-20 | $20.64 | $20.64 | $20.63 | $20.63 | $20.58 | 451,755 |
| 2023-07-19 | $20.63 | $20.65 | $20.63 | $20.63 | $20.58 | 350,180 |
| 2023-07-18 | $20.63 | $20.65 | $20.63 | $20.64 | $20.59 | 559,238 |
| 2023-07-17 | $20.63 | $20.64 | $20.62 | $20.64 | $20.59 | 1,264,748 |
| 2023-07-14 | $20.64 | $20.65 | $20.62 | $20.63 | $20.58 | 920,892 |
| 2023-07-13 | $20.64 | $20.65 | $20.63 | $20.65 | $20.60 | 487,061 |
| 2023-07-12 | $20.62 | $20.64 | $20.61 | $20.61 | $20.56 | 2,668,089 |
| 2023-07-11 | $20.60 | $20.61 | $20.59 | $20.59 | $20.54 | 575,414 |
| 2023-07-10 | $20.59 | $20.61 | $20.59 | $20.61 | $20.56 | 445,322 |
| 2023-07-07 | $20.58 | $20.60 | $20.58 | $20.59 | $20.54 | 471,577 |
| 2023-07-06 | $20.57 | $20.58 | $20.56 | $20.58 | $20.53 | 806,284 |
| 2023-07-05 | $20.60 | $20.60 | $20.57 | $20.58 | $20.53 | 470,566 |
| 2023-07-03 | $20.57 | $20.60 | $20.57 | $20.58 | $20.53 | 247,429 |
| 2023-06-30 | $20.58 | $20.59 | $20.57 | $20.57 | $20.52 | 441,312 |
| 2023-06-29 | $20.57 | $20.57 | $20.55 | $20.56 | $20.51 | 498,321 |
| 2023-06-28 | $20.56 | $20.58 | $20.56 | $20.58 | $20.53 | 583,373 |
| 2023-06-27 | $20.58 | $20.58 | $20.55 | $20.57 | $20.57 | 494,653 |
| 2023-06-26 | $20.57 | $20.58 | $20.56 | $20.58 | $20.58 | 432,938 |
| 2023-06-23 | $20.57 | $20.58 | $20.55 | $20.56 | $20.56 | 708,671 |
| 2023-06-22 | $20.55 | $20.56 | $20.54 | $20.55 | $20.55 | 4,285,302 |
| 2023-06-21 | $20.55 | $20.56 | $20.54 | $20.54 | $20.54 | 1,804,842 |
| 2023-06-20 | $20.55 | $20.56 | $20.55 | $20.55 | $20.55 | 461,518 |
| 2023-06-16 | $20.59 | $20.61 | $20.58 | $20.61 | $20.61 | 1,237,079 |
| 2023-06-15 | $20.58 | $20.60 | $20.58 | $20.59 | $20.59 | 853,404 |
| 2023-06-14 | $20.57 | $20.59 | $20.55 | $20.57 | $20.57 | 597,230 |
| 2023-06-13 | $20.59 | $20.61 | $20.56 | $20.56 | $20.56 | 1,330,136 |
| 2023-06-12 | $20.58 | $20.59 | $20.56 | $20.58 | $20.58 | 725,683 |
| 2023-06-09 | $20.58 | $20.59 | $20.56 | $20.57 | $20.57 | 572,076 |
| 2023-06-08 | $20.58 | $20.60 | $20.57 | $20.58 | $20.58 | 643,947 |
| 2023-06-07 | $20.57 | $20.58 | $20.56 | $20.56 | $20.56 | 894,289 |
| 2023-06-06 | $20.58 | $20.58 | $20.56 | $20.56 | $20.56 | 599,928 |
| 2023-06-05 | $20.56 | $20.59 | $20.56 | $20.57 | $20.57 | 608,144 |
| 2023-06-02 | $20.58 | $20.59 | $20.56 | $20.57 | $20.57 | 387,173 |
| 2023-06-01 | $20.57 | $20.59 | $20.57 | $20.59 | $20.59 | 505,297 |
| 2023-05-31 | $20.53 | $20.58 | $20.53 | $20.56 | $20.56 | 855,219 |
| 2023-05-30 | $20.55 | $20.57 | $20.55 | $20.56 | $20.56 | 1,439,752 |
| 2023-05-26 | $20.55 | $20.56 | $20.54 | $20.56 | $20.56 | 378,207 |
| 2023-05-25 | $20.56 | $20.56 | $20.54 | $20.55 | $20.55 | 635,522 |
| 2023-05-24 | $20.57 | $20.59 | $20.55 | $20.56 | $20.56 | 516,112 |
| 2023-05-23 | $20.55 | $20.58 | $20.55 | $20.57 | $20.57 | 412,776 |
| 2023-05-22 | $20.59 | $20.59 | $20.56 | $20.58 | $20.58 | 317,417 |
| 2023-05-19 | $20.61 | $20.64 | $20.61 | $20.61 | $20.56 | 683,149 |
| 2023-05-18 | $20.62 | $20.62 | $20.61 | $20.62 | $20.57 | 661,687 |
| 2023-05-17 | $20.62 | $20.65 | $20.61 | $20.63 | $20.58 | 560,400 |
| 2023-05-16 | $20.65 | $20.65 | $20.62 | $20.63 | $20.57 | 807,572 |
| 2023-05-15 | $20.65 | $20.65 | $20.63 | $20.65 | $20.60 | 819,565 |
| 2023-05-12 | $20.67 | $20.68 | $20.64 | $20.64 | $20.59 | 1,050,574 |
| 2023-05-11 | $20.68 | $20.68 | $20.65 | $20.66 | $20.61 | 2,014,875 |
| 2023-05-10 | $20.65 | $20.66 | $20.63 | $20.64 | $20.59 | 4,920,322 |
| 2023-05-09 | $20.62 | $20.64 | $20.61 | $20.63 | $20.58 | 407,486 |
| 2023-05-08 | $20.63 | $20.64 | $20.62 | $20.62 | $20.57 | 358,784 |
| 2023-05-05 | $20.66 | $20.66 | $20.61 | $20.62 | $20.57 | 1,057,944 |
| 2023-05-04 | $20.64 | $20.68 | $20.64 | $20.66 | $20.66 | 719,224 |
| 2023-05-03 | $20.64 | $20.65 | $20.62 | $20.65 | $20.65 | 766,385 |
| 2023-05-02 | $20.59 | $20.63 | $20.59 | $20.63 | $20.63 | 406,642 |
| 2023-05-01 | $20.61 | $20.62 | $20.59 | $20.61 | $20.61 | 430,950 |
| 2023-04-28 | $20.61 | $20.62 | $20.60 | $20.61 | $20.61 | 702,736 |
| 2023-04-27 | $20.61 | $20.61 | $20.59 | $20.61 | $20.61 | 803,493 |
| 2023-04-26 | $20.62 | $20.64 | $20.60 | $20.62 | $20.62 | 514,242 |
| 2023-04-25 | $20.61 | $20.64 | $20.61 | $20.64 | $20.64 | 545,868 |
| 2023-04-24 | $20.61 | $20.61 | $20.58 | $20.60 | $20.60 | 758,690 |
| 2023-04-21 | $20.64 | $20.66 | $20.62 | $20.65 | $20.60 | 395,356 |
| 2023-04-20 | $20.64 | $20.64 | $20.62 | $20.64 | $20.64 | 484,406 |
| 2023-04-19 | $20.62 | $20.62 | $20.60 | $20.62 | $20.62 | 446,981 |
| 2023-04-18 | $20.63 | $20.63 | $20.61 | $20.62 | $20.62 | 466,945 |
| 2023-04-17 | $20.63 | $20.64 | $20.61 | $20.62 | $20.62 | 606,136 |
| 2023-04-14 | $20.62 | $20.64 | $20.61 | $20.63 | $20.63 | 506,786 |
| 2023-04-13 | $20.64 | $20.66 | $20.63 | $20.64 | $20.64 | 738,272 |
| 2023-04-12 | $20.62 | $20.65 | $20.62 | $20.64 | $20.64 | 740,679 |
| 2023-04-11 | $20.63 | $20.63 | $20.60 | $20.61 | $20.61 | 764,228 |
| 2023-04-10 | $20.63 | $20.64 | $20.60 | $20.62 | $20.62 | 1,022,447 |
| 2023-04-06 | $20.63 | $20.66 | $20.62 | $20.65 | $20.65 | 835,289 |
| 2023-04-05 | $20.65 | $20.67 | $20.65 | $20.65 | $20.65 | 600,127 |
| 2023-04-04 | $20.62 | $20.65 | $20.61 | $20.63 | $20.63 | 757,163 |
| 2023-04-03 | $20.58 | $20.63 | $20.57 | $20.63 | $20.63 | 542,724 |
| 2023-03-31 | $20.57 | $20.60 | $20.56 | $20.59 | $20.59 | 497,154 |
| 2023-03-30 | $20.56 | $20.58 | $20.55 | $20.58 | $20.58 | 786,569 |
| 2023-03-29 | $20.54 | $20.56 | $20.52 | $20.56 | $20.56 | 566,506 |
| 2023-03-28 | $20.53 | $20.55 | $20.53 | $20.54 | $20.54 | 400,768 |
| 2023-03-27 | $20.59 | $20.59 | $20.54 | $20.56 | $20.56 | 648,560 |
| 2023-03-24 | $20.66 | $20.66 | $20.60 | $20.62 | $20.62 | 549,773 |
| 2023-03-23 | $20.57 | $20.60 | $20.57 | $20.59 | $20.59 | 527,756 |
| 2023-03-22 | $20.55 | $20.62 | $20.51 | $20.57 | $20.57 | 487,318 |
| 2023-03-21 | $20.53 | $20.54 | $20.50 | $20.54 | $20.54 | 690,741 |
| 2023-03-20 | $20.57 | $20.57 | $20.51 | $20.53 | $20.53 | 530,962 |
| 2023-03-17 | $20.53 | $20.61 | $20.53 | $20.59 | $20.54 | 374,498 |
| 2023-03-16 | $20.59 | $20.59 | $20.50 | $20.53 | $20.48 | 682,994 |
| 2023-03-15 | $20.59 | $20.60 | $20.51 | $20.58 | $20.53 | 576,585 |
| 2023-03-14 | $20.57 | $20.57 | $20.49 | $20.55 | $20.50 | 696,292 |
| 2023-03-13 | $20.63 | $20.64 | $20.55 | $20.58 | $20.58 | 707,088 |
| 2023-03-10 | $20.50 | $20.53 | $20.50 | $20.51 | $20.51 | 707,088 |
| 2023-03-09 | $20.45 | $20.48 | $20.45 | $20.48 | $20.48 | 424,197 |
| 2023-03-08 | $20.45 | $20.46 | $20.42 | $20.44 | $20.44 | 685,741 |
| 2023-03-07 | $20.48 | $20.50 | $20.44 | $20.45 | $20.45 | 533,028 |
| 2023-03-06 | $20.51 | $20.51 | $20.47 | $20.49 | $20.49 | 464,789 |
| 2023-03-03 | $20.49 | $20.50 | $20.47 | $20.50 | $20.50 | 423,660 |
| 2023-03-02 | $20.46 | $20.48 | $20.44 | $20.46 | $20.46 | 836,984 |
| 2023-03-01 | $20.48 | $20.48 | $20.45 | $20.45 | $20.45 | 492,845 |
| 2023-02-28 | $20.47 | $20.49 | $20.46 | $20.48 | $20.48 | 820,990 |
| 2023-02-27 | $20.50 | $20.50 | $20.47 | $20.49 | $20.49 | 736,319 |
| 2023-02-24 | $20.48 | $20.48 | $20.45 | $20.47 | $20.47 | 663,703 |
| 2023-02-23 | $20.49 | $20.50 | $20.48 | $20.48 | $20.48 | 755,445 |
| 2023-02-22 | $20.49 | $20.50 | $20.47 | $20.49 | $20.49 | 420,863 |
| 2023-02-21 | $20.50 | $20.50 | $20.46 | $20.48 | $20.48 | 1,077,507 |
| 2023-02-17 | $20.54 | $20.56 | $20.52 | $20.56 | $20.51 | 572,673 |
| 2023-02-16 | $20.55 | $20.56 | $20.52 | $20.55 | $20.50 | 805,952 |
| 2023-02-15 | $20.54 | $20.55 | $20.53 | $20.55 | $20.50 | 578,509 |
| 2023-02-14 | $20.56 | $20.56 | $20.51 | $20.53 | $20.48 | 800,605 |
| 2023-02-13 | $20.55 | $20.56 | $20.53 | $20.56 | $20.51 | 606,728 |
| 2023-02-10 | $20.57 | $20.58 | $20.54 | $20.56 | $20.56 | 374,124 |
| 2023-02-09 | $20.58 | $20.59 | $20.55 | $20.56 | $20.56 | 1,140,093 |
| 2023-02-08 | $20.56 | $20.58 | $20.55 | $20.57 | $20.57 | 1,505,352 |
| 2023-02-07 | $20.57 | $20.59 | $20.55 | $20.57 | $20.57 | 1,705,207 |
| 2023-02-06 | $20.58 | $20.58 | $20.55 | $20.56 | $20.56 | 1,017,774 |
| 2023-02-03 | $20.63 | $20.63 | $20.59 | $20.60 | $20.60 | 908,123 |
| 2023-02-02 | $20.66 | $20.67 | $20.64 | $20.65 | $20.65 | 890,968 |
| 2023-02-01 | $20.59 | $20.64 | $20.59 | $20.63 | $20.63 | 633,265 |
| 2023-01-31 | $20.60 | $20.61 | $20.59 | $20.60 | $20.60 | 1,256,934 |
| 2023-01-30 | $20.58 | $20.59 | $20.57 | $20.58 | $20.58 | 593,139 |
| 2023-01-27 | $20.58 | $20.59 | $20.57 | $20.59 | $20.59 | 574,549 |
| 2023-01-26 | $20.59 | $20.60 | $20.58 | $20.58 | $20.58 | 623,207 |
| 2023-01-25 | $20.60 | $20.60 | $20.57 | $20.60 | $20.60 | 914,904 |
| 2023-01-24 | $20.57 | $20.60 | $20.57 | $20.59 | $20.59 | 1,037,347 |
| 2023-01-23 | $20.59 | $20.59 | $20.57 | $20.57 | $20.57 | 598,689 |
| 2023-01-20 | $20.63 | $20.63 | $20.61 | $20.63 | $20.58 | 474,506 |
| 2023-01-19 | $20.64 | $20.66 | $20.63 | $20.64 | $20.59 | 936,828 |
| 2023-01-18 | $20.66 | $20.66 | $20.63 | $20.65 | $20.60 | 816,353 |
| 2023-01-17 | $20.60 | $20.62 | $20.60 | $20.61 | $20.56 | 577,781 |
| 2023-01-13 | $20.62 | $20.62 | $20.60 | $20.61 | $20.56 | 802,172 |
| 2023-01-12 | $20.60 | $20.63 | $20.59 | $20.62 | $20.57 | 633,613 |
| 2023-01-11 | $20.58 | $20.60 | $20.58 | $20.60 | $20.55 | 646,067 |
| 2023-01-10 | $20.59 | $20.59 | $20.57 | $20.57 | $20.57 | 753,314 |
| 2023-01-09 | $20.58 | $20.60 | $20.57 | $20.60 | $20.60 | 1,090,062 |
| 2023-01-06 | $20.50 | $20.58 | $20.50 | $20.58 | $20.58 | 467,336 |
| 2023-01-05 | $20.50 | $20.51 | $20.49 | $20.51 | $20.51 | 643,206 |
| 2023-01-04 | $20.51 | $20.54 | $20.51 | $20.52 | $20.52 | 739,137 |
| 2023-01-03 | $20.54 | $20.54 | $20.51 | $20.52 | $20.52 | 614,310 |
| 2022-12-30 | $20.48 | $20.50 | $20.47 | $20.49 | $20.49 | 954,534 |
| 2022-12-29 | $20.51 | $20.51 | $20.50 | $20.51 | $20.51 | 1,092,973 |
| 2022-12-28 | $20.49 | $20.51 | $20.48 | $20.51 | $20.51 | 1,449,325 |
| 2022-12-27 | $20.51 | $20.51 | $20.48 | $20.50 | $20.50 | 1,495,983 |
| 2022-12-23 | $20.52 | $20.52 | $20.51 | $20.52 | $20.52 | 1,130,790 |
| 2022-12-22 | $20.53 | $20.53 | $20.51 | $20.53 | $20.53 | 1,639,279 |
| 2022-12-21 | $20.50 | $20.55 | $20.50 | $20.52 | $20.52 | 2,146,123 |
| 2022-12-20 | $20.49 | $20.50 | $20.47 | $20.50 | $20.50 | 1,790,763 |
| 2022-12-19 | $20.51 | $20.52 | $20.47 | $20.48 | $20.48 | 1,566,229 |
| 2022-12-16 | $20.54 | $20.57 | $20.52 | $20.55 | $20.50 | 728,233 |
| 2022-12-15 | $20.54 | $20.56 | $20.53 | $20.56 | $20.51 | 1,323,612 |
| 2022-12-14 | $20.55 | $20.56 | $20.51 | $20.52 | $20.47 | 605,856 |
| 2022-12-13 | $20.59 | $20.59 | $20.52 | $20.52 | $20.47 | 895,084 |
| 2022-12-12 | $20.53 | $20.53 | $20.48 | $20.50 | $20.45 | 1,174,766 |
| 2022-12-09 | $20.50 | $20.53 | $20.50 | $20.52 | $20.47 | 2,060,685 |
| 2022-12-08 | $20.52 | $20.52 | $20.50 | $20.50 | $20.50 | 686,207 |
| 2022-12-07 | $20.52 | $20.54 | $20.49 | $20.51 | $20.51 | 1,389,956 |
| 2022-12-06 | $20.48 | $20.49 | $20.46 | $20.48 | $20.48 | 1,018,336 |
| 2022-12-05 | $20.51 | $20.51 | $20.46 | $20.46 | $20.46 | 771,469 |
| 2022-12-02 | $20.49 | $20.52 | $20.46 | $20.51 | $20.51 | 886,747 |
| 2022-12-01 | $20.49 | $20.55 | $20.47 | $20.52 | $20.52 | 1,063,402 |
| 2022-11-30 | $20.44 | $20.49 | $20.41 | $20.49 | $20.49 | 737,007 |
| 2022-11-29 | $20.45 | $20.45 | $20.42 | $20.43 | $20.43 | 729,355 |
| 2022-11-28 | $20.46 | $20.46 | $20.44 | $20.44 | $20.44 | 724,307 |
| 2022-11-25 | $20.47 | $20.47 | $20.44 | $20.45 | $20.45 | 190,166 |
| 2022-11-23 | $20.43 | $20.45 | $20.41 | $20.45 | $20.45 | 1,082,374 |
| 2022-11-22 | $20.41 | $20.43 | $20.40 | $20.42 | $20.42 | 1,733,035 |
| 2022-11-21 | $20.43 | $20.43 | $20.41 | $20.42 | $20.42 | 1,794,224 |
| 2022-11-18 | $20.46 | $20.50 | $20.46 | $20.46 | $20.46 | 1,371,160 |
| 2022-11-17 | $20.47 | $20.47 | $20.44 | $20.47 | $20.47 | 1,419,119 |
| 2022-11-16 | $20.48 | $20.50 | $20.47 | $20.50 | $20.50 | 1,711,038 |
| 2022-11-15 | $20.48 | $20.49 | $20.46 | $20.49 | $20.49 | 1,261,145 |
| 2022-11-14 | $20.46 | $20.49 | $20.44 | $20.45 | $20.45 | 1,392,657 |
| 2022-11-11 | $20.45 | $20.48 | $20.44 | $20.48 | $20.48 | 473,259 |
| 2022-11-10 | $20.48 | $20.49 | $20.45 | $20.46 | $20.46 | 720,813 |
| 2022-11-09 | $20.32 | $20.36 | $20.32 | $20.36 | $20.36 | 1,176,429 |
| 2022-11-08 | $20.33 | $20.35 | $20.32 | $20.33 | $20.33 | 808,640 |
| 2022-11-07 | $20.32 | $20.33 | $20.31 | $20.33 | $20.33 | 685,160 |
| 2022-11-04 | $20.30 | $20.33 | $20.27 | $20.32 | $20.32 | 1,091,028 |
| 2022-11-03 | $20.28 | $20.30 | $20.26 | $20.28 | $20.28 | 881,532 |
| 2022-11-02 | $20.33 | $20.38 | $20.28 | $20.30 | $20.30 | 677,306 |
| 2022-11-01 | $20.37 | $20.37 | $20.32 | $20.32 | $20.32 | 579,656 |
| 2022-10-31 | $20.33 | $20.35 | $20.32 | $20.34 | $20.34 | 530,003 |
| 2022-10-28 | $20.36 | $20.37 | $20.34 | $20.34 | $20.34 | 1,978,963 |
| 2022-10-27 | $20.32 | $20.38 | $20.32 | $20.37 | $20.37 | 1,788,313 |
| 2022-10-26 | $20.35 | $20.36 | $20.33 | $20.35 | $20.35 | 1,347,917 |
| 2022-10-25 | $20.32 | $20.35 | $20.31 | $20.33 | $20.33 | 750,129 |
| 2022-10-24 | $20.34 | $20.34 | $20.30 | $20.30 | $20.30 | 1,702,320 |
| 2022-10-21 | $20.33 | $20.37 | $20.31 | $20.35 | $20.35 | 505,531 |
| 2022-10-20 | $20.33 | $20.36 | $20.29 | $20.30 | $20.30 | 541,402 |
| 2022-10-19 | $20.33 | $20.34 | $20.30 | $20.31 | $20.31 | 477,662 |
| 2022-10-18 | $20.35 | $20.38 | $20.34 | $20.36 | $20.36 | 662,709 |
| 2022-10-17 | $20.34 | $20.37 | $20.33 | $20.35 | $20.35 | 445,571 |
| 2022-10-14 | $20.35 | $20.37 | $20.30 | $20.32 | $20.32 | 729,465 |
| 2022-10-13 | $20.32 | $20.36 | $20.27 | $20.33 | $20.33 | 449,128 |
| 2022-10-12 | $20.38 | $20.38 | $20.35 | $20.37 | $20.37 | 482,796 |
| 2022-10-11 | $20.39 | $20.41 | $20.37 | $20.38 | $20.38 | 1,050,041 |
| 2022-10-10 | $20.44 | $20.44 | $20.36 | $20.38 | $20.38 | 363,612 |
| 2022-10-07 | $20.40 | $20.42 | $20.39 | $20.40 | $20.40 | 371,943 |
| 2022-10-06 | $20.44 | $20.46 | $20.43 | $20.45 | $20.45 | 895,681 |
| 2022-10-05 | $20.44 | $20.46 | $20.42 | $20.46 | $20.46 | 533,321 |
| 2022-10-04 | $20.49 | $20.59 | $20.46 | $20.46 | $20.46 | 1,182,468 |
| 2022-10-03 | $20.44 | $20.48 | $20.43 | $20.47 | $20.47 | 793,596 |
| 2022-09-30 | $20.41 | $20.44 | $20.39 | $20.39 | $20.39 | 388,429 |
| 2022-09-29 | $20.43 | $20.43 | $20.39 | $20.40 | $20.40 | 779,097 |
| 2022-09-28 | $20.43 | $20.46 | $20.40 | $20.46 | $20.46 | 883,334 |
| 2022-09-27 | $20.41 | $20.41 | $20.35 | $20.37 | $20.37 | 1,015,589 |
| 2022-09-26 | $20.43 | $20.44 | $20.35 | $20.36 | $20.36 | 1,052,093 |
| 2022-09-23 | $20.46 | $20.47 | $20.42 | $20.43 | $20.43 | 2,501,214 |
| 2022-09-22 | $20.48 | $20.50 | $20.45 | $20.46 | $20.46 | 1,826,903 |
| 2022-09-21 | $20.52 | $20.54 | $20.46 | $20.49 | $20.49 | 1,555,897 |
| 2022-09-20 | $20.51 | $20.53 | $20.27 | $20.52 | $20.52 | 1,640,405 |
| 2022-09-19 | $20.53 | $20.54 | $20.52 | $20.52 | $20.52 | 1,542,529 |
| 2022-09-16 | $20.59 | $20.61 | $20.57 | $20.61 | $20.57 | 1,064,670 |
| 2022-09-15 | $20.61 | $20.62 | $20.59 | $20.59 | $20.55 | 650,588 |
| 2022-09-14 | $20.62 | $20.63 | $20.60 | $20.60 | $20.56 | 450,990 |
| 2022-09-13 | $20.61 | $20.67 | $20.60 | $20.63 | $20.58 | 4,528,836 |
| 2022-09-12 | $20.71 | $20.71 | $20.67 | $20.67 | $20.63 | 1,226,876 |
| 2022-09-09 | $20.69 | $20.72 | $20.67 | $20.68 | $20.64 | 483,184 |
| 2022-09-08 | $20.70 | $20.71 | $20.68 | $20.69 | $20.65 | 381,289 |
| 2022-09-07 | $20.66 | $20.70 | $20.66 | $20.70 | $20.66 | 429,219 |
| 2022-09-06 | $20.68 | $20.68 | $20.65 | $20.67 | $20.63 | 392,786 |
| 2022-09-02 | $20.68 | $20.72 | $20.68 | $20.71 | $20.71 | 501,723 |
| 2022-09-01 | $20.66 | $20.71 | $20.63 | $20.65 | $20.65 | 292,441 |
| 2022-08-31 | $20.69 | $20.73 | $20.66 | $20.66 | $20.66 | 488,677 |
| 2022-08-30 | $20.71 | $20.73 | $20.67 | $20.70 | $20.70 | 2,983,119 |
| 2022-08-29 | $20.69 | $20.72 | $20.69 | $20.72 | $20.72 | 723,642 |
| 2022-08-26 | $20.75 | $20.76 | $20.71 | $20.72 | $20.72 | 769,485 |
| 2022-08-25 | $20.72 | $20.76 | $20.72 | $20.75 | $20.75 | 515,989 |
| 2022-08-24 | $20.74 | $20.74 | $20.71 | $20.72 | $20.72 | 427,296 |
| 2022-08-23 | $20.71 | $20.77 | $20.70 | $20.72 | $20.72 | 462,238 |
| 2022-08-22 | $20.74 | $20.74 | $20.70 | $20.72 | $20.72 | 609,258 |
| 2022-08-19 | $20.80 | $20.80 | $20.78 | $20.79 | $20.75 | 480,908 |
| 2022-08-18 | $20.81 | $20.82 | $20.79 | $20.81 | $20.77 | 1,051,691 |
| 2022-08-17 | $20.78 | $20.80 | $20.75 | $20.80 | $20.76 | 1,525,853 |
| 2022-08-16 | $20.82 | $20.83 | $20.80 | $20.82 | $20.78 | 1,647,507 |
| 2022-08-15 | $20.82 | $20.84 | $20.81 | $20.84 | $20.80 | 493,113 |
| 2022-08-12 | $20.84 | $20.85 | $20.81 | $20.82 | $20.78 | 642,455 |
| 2022-08-11 | $20.82 | $20.85 | $20.79 | $20.81 | $20.77 | 2,118,724 |
| 2022-08-10 | $20.81 | $20.84 | $20.79 | $20.79 | $20.75 | 473,885 |
| 2022-08-09 | $20.79 | $20.79 | $20.74 | $20.76 | $20.72 | 416,962 |
| 2022-08-08 | $20.81 | $20.81 | $20.78 | $20.78 | $20.74 | 998,586 |
| 2022-08-05 | $20.78 | $20.79 | $20.76 | $20.79 | $20.75 | 795,975 |
| 2022-08-04 | $20.81 | $20.86 | $20.81 | $20.86 | $20.82 | 775,326 |
| 2022-08-03 | $20.80 | $20.83 | $20.76 | $20.82 | $20.78 | 859,311 |
| 2022-08-02 | $20.87 | $20.87 | $20.80 | $20.81 | $20.77 | 525,163 |
| 2022-08-01 | $20.88 | $20.89 | $20.85 | $20.87 | $20.83 | 565,045 |
| 2022-07-29 | $20.87 | $20.89 | $20.84 | $20.88 | $20.84 | 1,591,295 |
| 2022-07-28 | $20.84 | $20.87 | $20.83 | $20.86 | $20.82 | 931,216 |
| 2022-07-27 | $20.78 | $20.83 | $20.76 | $20.81 | $20.77 | 494,025 |
| 2022-07-26 | $20.77 | $20.79 | $20.76 | $20.78 | $20.74 | 1,212,307 |
| 2022-07-25 | $20.80 | $20.80 | $20.72 | $20.78 | $20.74 | 995,593 |
| 2022-07-22 | $20.80 | $20.84 | $20.78 | $20.81 | $20.77 | 729,315 |
| 2022-07-21 | $20.69 | $20.78 | $20.69 | $20.76 | $20.72 | 1,252,476 |
| 2022-07-20 | $20.70 | $20.72 | $20.69 | $20.69 | $20.65 | 1,016,699 |
| 2022-07-19 | $20.72 | $20.72 | $20.69 | $20.69 | $20.65 | 492,112 |
| 2022-07-18 | $20.73 | $20.73 | $20.69 | $20.70 | $20.66 | 782,311 |
| 2022-07-15 | $20.73 | $20.79 | $20.72 | $20.76 | $20.68 | 933,961 |
| 2022-07-14 | $20.70 | $20.75 | $20.67 | $20.73 | $20.65 | 1,592,422 |
| 2022-07-13 | $20.70 | $20.75 | $20.68 | $20.74 | $20.66 | 614,054 |
| 2022-07-12 | $20.76 | $20.78 | $20.75 | $20.76 | $20.68 | 402,212 |
| 2022-07-11 | $20.77 | $20.78 | $20.73 | $20.74 | $20.66 | 934,141 |
| 2022-07-08 | $20.76 | $20.76 | $20.72 | $20.74 | $20.66 | 743,741 |
| 2022-07-07 | $20.75 | $20.79 | $20.74 | $20.78 | $20.70 | 1,183,826 |
| 2022-07-06 | $20.79 | $20.81 | $20.74 | $20.76 | $20.68 | 950,250 |
| 2022-07-05 | $20.81 | $20.81 | $20.76 | $20.80 | $20.72 | 642,974 |
| 2022-07-01 | $20.75 | $20.82 | $20.75 | $20.79 | $20.71 | 402,626 |
| 2022-06-30 | $20.71 | $20.76 | $20.71 | $20.74 | $20.66 | 945,051 |
| 2022-06-29 | $20.69 | $20.72 | $20.67 | $20.72 | $20.64 | 1,145,690 |
| 2022-06-28 | $20.69 | $20.69 | $20.66 | $20.69 | $20.61 | 425,960 |
| 2022-06-27 | $20.70 | $20.71 | $20.68 | $20.69 | $20.61 | 740,720 |
| 2022-06-24 | $20.68 | $20.74 | $20.68 | $20.72 | $20.64 | 1,053,650 |
| 2022-06-23 | $20.70 | $20.75 | $20.68 | $20.69 | $20.61 | 972,017 |
| 2022-06-22 | $20.68 | $20.71 | $20.65 | $20.67 | $20.59 | 988,979 |
| 2022-06-21 | $20.66 | $20.68 | $20.64 | $20.66 | $20.58 | 1,104,330 |
| 2022-06-17 | $20.69 | $20.72 | $20.68 | $20.70 | $20.58 | 1,249,253 |
| 2022-06-16 | $20.63 | $20.70 | $20.62 | $20.68 | $20.56 | 1,969,532 |
| 2022-06-15 | $20.58 | $20.70 | $20.58 | $20.68 | $20.56 | 608,770 |
| 2022-06-14 | $20.64 | $20.66 | $20.55 | $20.57 | $20.45 | 1,090,393 |
| 2022-06-13 | $20.68 | $20.68 | $20.56 | $20.61 | $20.49 | 1,054,486 |
| 2022-06-10 | $20.81 | $20.81 | $20.76 | $20.77 | $20.65 | 351,540 |
| 2022-06-09 | $20.87 | $20.90 | $20.86 | $20.86 | $20.74 | 780,076 |
| 2022-06-08 | $20.91 | $20.92 | $20.88 | $20.90 | $20.78 | 1,838,169 |
| 2022-06-07 | $20.91 | $20.92 | $20.89 | $20.90 | $20.78 | 481,310 |
| 2022-06-06 | $20.92 | $20.92 | $20.90 | $20.92 | $20.80 | 2,566,843 |
| 2022-06-03 | $20.90 | $20.94 | $20.90 | $20.93 | $20.81 | 934,521 |
| 2022-06-02 | $20.93 | $20.97 | $20.91 | $20.92 | $20.80 | 605,148 |
| 2022-06-01 | $20.95 | $20.98 | $20.91 | $20.93 | $20.81 | 1,113,230 |
| 2022-05-31 | $20.99 | $20.99 | $20.95 | $20.98 | $20.86 | 687,222 |
| 2022-05-27 | $20.99 | $21.03 | $20.99 | $21.03 | $20.91 | 758,027 |
| 2022-05-26 | $20.98 | $21.03 | $20.98 | $20.98 | $20.86 | 1,591,527 |
| 2022-05-25 | $20.96 | $21.00 | $20.95 | $20.99 | $20.87 | 2,515,886 |
| 2022-05-24 | $20.90 | $20.96 | $20.86 | $20.95 | $20.83 | 714,824 |
| 2022-05-23 | $20.87 | $20.89 | $20.87 | $20.88 | $20.76 | 853,065 |
| 2022-05-20 | $20.89 | $20.94 | $20.88 | $20.91 | $20.76 | 1,521,402 |
| 2022-05-19 | $20.89 | $20.91 | $20.86 | $20.89 | $20.74 | 3,579,731 |
| 2022-05-18 | $20.84 | $20.88 | $20.84 | $20.84 | $20.69 | 770,394 |
| 2022-05-17 | $20.89 | $20.90 | $20.86 | $20.87 | $20.72 | 646,311 |
| 2022-05-16 | $20.89 | $20.94 | $20.89 | $20.93 | $20.78 | 468,564 |
| 2022-05-13 | $20.89 | $20.91 | $20.88 | $20.91 | $20.76 | 573,344 |
| 2022-05-12 | $20.91 | $20.94 | $20.89 | $20.92 | $20.77 | 1,435,674 |
| 2022-05-11 | $20.89 | $20.92 | $20.85 | $20.86 | $20.71 | 4,651,098 |
| 2022-05-10 | $20.89 | $20.92 | $20.87 | $20.89 | $20.74 | 486,367 |
| 2022-05-09 | $20.88 | $20.91 | $20.86 | $20.89 | $20.74 | 1,098,526 |
| 2022-05-06 | $20.86 | $20.89 | $20.85 | $20.86 | $20.71 | 899,264 |
| 2022-05-05 | $20.91 | $20.91 | $20.84 | $20.87 | $20.72 | 1,846,867 |
| 2022-05-04 | $20.85 | $20.94 | $20.80 | $20.92 | $20.77 | 989,991 |
| 2022-05-03 | $20.86 | $20.87 | $20.83 | $20.84 | $20.69 | 802,769 |
| 2022-05-02 | $20.82 | $20.85 | $20.81 | $20.81 | $20.66 | 2,656,388 |
| 2022-04-29 | $20.85 | $20.86 | $20.82 | $20.84 | $20.69 | 3,668,247 |
| 2022-04-28 | $20.90 | $20.91 | $20.87 | $20.90 | $20.75 | 1,960,038 |
| 2022-04-27 | $20.94 | $20.96 | $20.91 | $20.92 | $20.77 | 1,907,522 |
| 2022-04-26 | $20.93 | $20.96 | $20.91 | $20.95 | $20.80 | 2,064,349 |
| 2022-04-25 | $20.85 | $20.93 | $20.85 | $20.87 | $20.72 | 582,429 |
| 2022-04-22 | $20.81 | $20.85 | $20.79 | $20.84 | $20.69 | 569,138 |
| 2022-04-21 | $20.90 | $20.90 | $20.83 | $20.85 | $20.70 | 557,039 |
| 2022-04-20 | $20.88 | $21.00 | $20.88 | $20.92 | $20.77 | 1,927,015 |
| 2022-04-19 | $20.93 | $21.00 | $20.88 | $20.88 | $20.73 | 1,014,891 |
| 2022-04-18 | $20.97 | $20.97 | $20.94 | $20.96 | $20.81 | 443,374 |
| 2022-04-14 | $21.04 | $21.04 | $20.98 | $21.00 | $20.82 | 848,721 |
| 2022-04-13 | $21.04 | $21.05 | $21.02 | $21.05 | $20.87 | 426,794 |
| 2022-04-12 | $20.98 | $21.20 | $20.98 | $21.01 | $20.83 | 828,018 |
| 2022-04-11 | $20.96 | $20.98 | $20.94 | $20.97 | $20.79 | 492,299 |
| 2022-04-08 | $20.98 | $21.00 | $20.95 | $20.97 | $20.79 | 770,288 |
| 2022-04-07 | $20.99 | $21.02 | $20.98 | $20.99 | $20.81 | 298,766 |
| 2022-04-06 | $20.94 | $20.99 | $20.94 | $20.98 | $20.80 | 641,991 |
| 2022-04-05 | $21.05 | $21.05 | $20.96 | $20.98 | $20.80 | 257,463 |
| 2022-04-04 | $21.03 | $21.07 | $21.01 | $21.06 | $20.88 | 1,560,012 |
| 2022-04-01 | $21.04 | $21.05 | $21.01 | $21.03 | $20.85 | 285,232 |
| 2022-03-31 | $21.08 | $21.10 | $21.06 | $21.07 | $20.89 | 427,656 |
| 2022-03-30 | $21.03 | $21.08 | $21.03 | $21.08 | $20.90 | 1,217,365 |
| 2022-03-29 | $21.03 | $21.07 | $21.01 | $21.07 | $20.89 | 898,098 |
| 2022-03-28 | $21.00 | $21.04 | $20.99 | $21.01 | $20.83 | 939,991 |
| 2022-03-25 | $21.07 | $21.07 | $20.99 | $21.00 | $20.82 | 361,731 |
| 2022-03-24 | $21.07 | $21.08 | $21.03 | $21.06 | $20.88 | 1,042,127 |
| 2022-03-23 | $21.06 | $21.08 | $21.06 | $21.07 | $20.89 | 562,237 |
| 2022-03-22 | $21.02 | $21.07 | $21.01 | $21.06 | $20.87 | 1,104,875 |
| 2022-03-21 | $21.10 | $21.11 | $21.05 | $21.05 | $20.87 | 1,237,984 |
| 2022-03-18 | $21.13 | $21.16 | $21.13 | $21.15 | $20.94 | 356,493 |
| 2022-03-17 | $21.13 | $21.19 | $21.11 | $21.17 | $20.96 | 1,078,722 |
| 2022-03-16 | $21.10 | $21.14 | $21.06 | $21.12 | $20.91 | 465,433 |
| 2022-03-15 | $21.10 | $21.13 | $21.10 | $21.10 | $20.89 | 1,398,204 |
| 2022-03-14 | $21.12 | $21.14 | $21.07 | $21.07 | $20.86 | 984,168 |
| 2022-03-11 | $21.18 | $21.18 | $21.15 | $21.16 | $20.95 | 949,356 |
| 2022-03-10 | $21.20 | $21.20 | $21.16 | $21.19 | $20.98 | 4,445,708 |
| 2022-03-09 | $21.19 | $21.21 | $21.19 | $21.21 | $21.00 | 400,136 |
| 2022-03-08 | $21.24 | $21.24 | $21.17 | $21.21 | $21.00 | 666,603 |
| 2022-03-07 | $21.30 | $21.30 | $21.24 | $21.27 | $21.06 | 773,630 |
| 2022-03-04 | $21.36 | $21.36 | $21.31 | $21.32 | $21.11 | 217,629 |
| 2022-03-03 | $21.35 | $21.35 | $21.32 | $21.34 | $21.12 | 205,064 |
| 2022-03-02 | $21.40 | $21.40 | $21.32 | $21.34 | $21.12 | 771,564 |
| 2022-03-01 | $21.39 | $21.45 | $21.39 | $21.43 | $21.21 | 592,006 |
| 2022-02-28 | $21.34 | $21.39 | $21.34 | $21.37 | $21.15 | 791,923 |
| 2022-02-25 | $21.32 | $21.34 | $21.31 | $21.33 | $21.12 | 497,929 |
| 2022-02-24 | $21.31 | $21.34 | $21.31 | $21.32 | $21.11 | 434,495 |
| 2022-02-23 | $21.32 | $21.33 | $21.31 | $21.32 | $21.11 | 374,199 |
| 2022-02-22 | $21.35 | $21.35 | $21.32 | $21.34 | $21.12 | 5,007,439 |
| 2022-02-18 | $21.40 | $21.42 | $21.38 | $21.38 | $21.14 | 897,750 |
| 2022-02-17 | $21.39 | $21.42 | $21.38 | $21.40 | $21.16 | 614,985 |
| 2022-02-16 | $21.38 | $21.41 | $21.37 | $21.40 | $21.16 | 886,725 |
| 2022-02-15 | $21.37 | $21.40 | $21.36 | $21.37 | $21.13 | 1,016,714 |
| 2022-02-14 | $21.38 | $21.40 | $21.35 | $21.38 | $21.14 | 1,176,353 |
| 2022-02-11 | $21.37 | $21.43 | $21.37 | $21.42 | $21.18 | 1,450,975 |
| 2022-02-10 | $21.45 | $21.46 | $21.35 | $21.35 | $21.11 | 960,555 |
| 2022-02-09 | $21.50 | $21.51 | $21.48 | $21.50 | $21.26 | 330,423 |
| 2022-02-08 | $21.50 | $21.51 | $21.47 | $21.49 | $21.25 | 508,542 |
| 2022-02-07 | $21.48 | $21.51 | $21.48 | $21.51 | $21.27 | 651,834 |
| 2022-02-04 | $21.52 | $21.52 | $21.46 | $21.49 | $21.25 | 660,483 |
| 2022-02-03 | $21.56 | $21.56 | $21.54 | $21.55 | $21.31 | 844,527 |
| 2022-02-02 | $21.58 | $21.58 | $21.57 | $21.58 | $21.34 | 369,493 |
| 2022-02-01 | $21.56 | $21.57 | $21.54 | $21.56 | $21.32 | 757,379 |
| 2022-01-31 | $21.55 | $21.56 | $21.53 | $21.55 | $21.31 | 1,034,892 |
| 2022-01-28 | $21.54 | $21.55 | $21.53 | $21.55 | $21.31 | 219,102 |
| 2022-01-27 | $21.56 | $21.57 | $21.52 | $21.54 | $21.30 | 1,468,990 |
| 2022-01-26 | $21.64 | $21.65 | $21.56 | $21.57 | $21.33 | 1,358,541 |
| 2022-01-25 | $21.65 | $21.66 | $21.63 | $21.64 | $21.39 | 1,014,407 |
| 2022-01-24 | $21.65 | $21.67 | $21.63 | $21.65 | $21.40 | 1,011,851 |
| 2022-01-21 | $21.65 | $21.69 | $21.65 | $21.67 | $21.39 | 883,951 |
| 2022-01-20 | $21.67 | $21.67 | $21.63 | $21.64 | $21.37 | 344,856 |
| 2022-01-19 | $21.68 | $21.69 | $21.66 | $21.67 | $21.39 | 798,265 |
| 2022-01-18 | $21.70 | $21.70 | $21.64 | $21.66 | $21.38 | 336,066 |
| 2022-01-14 | $21.74 | $21.74 | $21.70 | $21.71 | $21.43 | 1,191,990 |
| 2022-01-13 | $21.75 | $21.75 | $21.72 | $21.74 | $21.46 | 283,266 |
| 2022-01-12 | $21.74 | $21.75 | $21.72 | $21.74 | $21.46 | 803,417 |
| 2022-01-11 | $21.72 | $21.74 | $21.71 | $21.74 | $21.46 | 350,067 |
| 2022-01-10 | $21.74 | $21.75 | $21.72 | $21.73 | $21.45 | 334,437 |
| 2022-01-07 | $21.76 | $21.76 | $21.73 | $21.74 | $21.46 | 369,624 |
| 2022-01-06 | $21.78 | $21.79 | $21.74 | $21.75 | $21.47 | 559,873 |
| 2022-01-05 | $21.81 | $21.81 | $21.75 | $21.78 | $21.50 | 342,725 |
| 2022-01-04 | $21.80 | $21.82 | $21.79 | $21.81 | $21.53 | 474,407 |
| 2022-01-03 | $21.80 | $21.82 | $21.78 | $21.80 | $21.52 | 974,080 |
| 2021-12-31 | $21.83 | $21.83 | $21.81 | $21.83 | $21.55 | 210,035 |
| 2021-12-30 | $21.79 | $21.82 | $21.79 | $21.81 | $21.53 | 443,846 |
| 2021-12-29 | $21.80 | $21.81 | $21.79 | $21.79 | $21.51 | 607,255 |
| 2021-12-28 | $21.81 | $21.81 | $21.80 | $21.81 | $21.53 | 426,772 |
| 2021-12-27 | $21.79 | $21.81 | $21.79 | $21.81 | $21.53 | 621,167 |
| 2021-12-23 | $21.82 | $21.82 | $21.79 | $21.81 | $21.53 | 754,204 |
| 2021-12-22 | $21.79 | $21.81 | $21.77 | $21.80 | $21.52 | 1,359,926 |
| 2021-12-21 | $21.78 | $21.80 | $21.77 | $21.80 | $21.52 | 677,327 |
| 2021-12-20 | $21.77 | $21.80 | $21.77 | $21.79 | $21.51 | 473,192 |
| 2021-12-17 | $21.85 | $21.87 | $21.84 | $21.85 | $21.51 | 244,834 |
| 2021-12-16 | $21.83 | $21.87 | $21.82 | $21.85 | $21.51 | 336,050 |
| 2021-12-15 | $21.80 | $21.83 | $21.78 | $21.82 | $21.48 | 274,823 |
| 2021-12-14 | $21.82 | $21.82 | $21.80 | $21.81 | $21.47 | 331,574 |
| 2021-12-13 | $21.81 | $21.83 | $21.81 | $21.83 | $21.49 | 369,876 |
| 2021-12-10 | $21.81 | $21.84 | $21.80 | $21.82 | $21.48 | 279,009 |
| 2021-12-09 | $21.81 | $21.86 | $21.79 | $21.81 | $21.47 | 304,909 |
| 2021-12-08 | $21.81 | $21.83 | $21.80 | $21.80 | $21.46 | 302,193 |
| 2021-12-07 | $21.83 | $21.85 | $21.81 | $21.83 | $21.49 | 365,188 |
| 2021-12-06 | $21.83 | $21.85 | $21.81 | $21.83 | $21.49 | 247,020 |
| 2021-12-03 | $21.82 | $21.85 | $21.80 | $21.84 | $21.50 | 439,475 |
| 2021-12-02 | $21.84 | $21.84 | $21.80 | $21.82 | $21.48 | 647,610 |
| 2021-12-01 | $21.84 | $21.85 | $21.82 | $21.83 | $21.49 | 248,112 |
| 2021-11-30 | $21.87 | $21.89 | $21.84 | $21.85 | $21.51 | 546,997 |
| 2021-11-29 | $21.85 | $21.87 | $21.84 | $21.85 | $21.51 | 216,475 |
| 2021-11-26 | $21.81 | $21.85 | $21.81 | $21.84 | $21.50 | 327,955 |
| 2021-11-24 | $21.81 | $21.81 | $21.79 | $21.81 | $21.47 | 396,657 |
| 2021-11-23 | $21.82 | $21.91 | $21.80 | $21.81 | $21.47 | 492,585 |
| 2021-11-22 | $21.85 | $21.86 | $21.81 | $21.81 | $21.47 | 520,703 |
| 2021-11-19 | $21.92 | $21.94 | $21.90 | $21.91 | $21.54 | 336,495 |
| 2021-11-18 | $21.91 | $21.92 | $21.90 | $21.90 | $21.53 | 420,691 |
| 2021-11-17 | $21.89 | $21.93 | $21.88 | $21.91 | $21.54 | 261,632 |
| 2021-11-16 | $21.92 | $21.92 | $21.89 | $21.89 | $21.52 | 329,152 |
| 2021-11-15 | $21.93 | $21.94 | $21.89 | $21.91 | $21.54 | 222,531 |
| 2021-11-12 | $21.92 | $21.94 | $21.91 | $21.93 | $21.56 | 161,242 |
| 2021-11-11 | $21.94 | $21.95 | $21.90 | $21.91 | $21.54 | 257,804 |
| 2021-11-10 | $21.98 | $21.98 | $21.92 | $21.94 | $21.57 | 266,469 |
| 2021-11-09 | $22.03 | $22.03 | $22.01 | $22.02 | $21.65 | 497,241 |
| 2021-11-08 | $22.03 | $22.04 | $22.00 | $22.01 | $21.64 | 337,401 |
| 2021-11-05 | $22.01 | $22.04 | $22.00 | $22.04 | $21.67 | 875,318 |
| 2021-11-04 | $22.00 | $22.04 | $21.99 | $22.01 | $21.64 | 337,207 |
| 2021-11-03 | $21.99 | $22.00 | $21.95 | $21.99 | $21.62 | 291,255 |
| 2021-11-02 | $21.96 | $22.00 | $21.96 | $22.00 | $21.62 | 213,748 |
| 2021-11-01 | $21.94 | $21.96 | $21.94 | $21.95 | $21.58 | 159,027 |
| 2021-10-29 | $21.93 | $21.96 | $21.92 | $21.96 | $21.59 | 195,356 |
| 2021-10-28 | $21.95 | $21.97 | $21.94 | $21.95 | $21.58 | 371,258 |
| 2021-10-27 | $21.96 | $21.98 | $21.95 | $21.96 | $21.59 | 210,388 |
| 2021-10-26 | $21.97 | $21.97 | $21.96 | $21.97 | $21.60 | 150,173 |
| 2021-10-25 | $21.94 | $21.98 | $21.94 | $21.97 | $21.60 | 216,021 |
| 2021-10-22 | $21.95 | $21.97 | $21.92 | $21.95 | $21.58 | 239,320 |
| 2021-10-21 | $21.96 | $21.98 | $21.93 | $21.96 | $21.59 | 256,255 |
| 2021-10-20 | $22.00 | $22.01 | $21.98 | $22.00 | $21.63 | 423,147 |
| 2021-10-19 | $22.00 | $22.00 | $21.98 | $21.99 | $21.62 | 191,990 |
| 2021-10-18 | $22.01 | $22.01 | $21.97 | $21.99 | $21.62 | 130,899 |
| 2021-10-15 | $22.07 | $22.08 | $22.02 | $22.05 | $21.65 | 171,020 |
| 2021-10-14 | $22.05 | $22.09 | $22.05 | $22.08 | $21.67 | 256,110 |
| 2021-10-13 | $22.06 | $22.07 | $22.05 | $22.06 | $21.66 | 192,565 |
| 2021-10-12 | $22.05 | $22.08 | $22.04 | $22.07 | $21.66 | 131,716 |
| 2021-10-11 | $22.04 | $22.08 | $22.04 | $22.05 | $21.65 | 140,364 |
| 2021-10-08 | $22.09 | $22.10 | $22.05 | $22.09 | $21.68 | 237,194 |
| 2021-10-07 | $22.10 | $22.11 | $22.08 | $22.08 | $21.67 | 288,222 |
| 2021-10-06 | $22.10 | $22.12 | $22.10 | $22.11 | $21.70 | 153,174 |
| 2021-10-05 | $22.12 | $22.13 | $22.10 | $22.12 | $21.71 | 171,896 |
| 2021-10-04 | $22.13 | $22.14 | $22.11 | $22.13 | $21.72 | 217,206 |
| 2021-10-01 | $22.10 | $22.15 | $22.10 | $22.14 | $21.73 | 134,770 |
| 2021-09-30 | $22.10 | $22.12 | $22.09 | $22.11 | $21.70 | 172,373 |
| 2021-09-29 | $22.11 | $22.13 | $22.09 | $22.10 | $21.69 | 428,951 |
| 2021-09-28 | $22.10 | $22.11 | $22.08 | $22.09 | $21.68 | 363,392 |
| 2021-09-27 | $22.11 | $22.12 | $22.10 | $22.10 | $21.69 | 165,085 |
| 2021-09-24 | $22.12 | $22.14 | $22.10 | $22.10 | $21.69 | 406,852 |
| 2021-09-23 | $22.13 | $22.13 | $22.11 | $22.13 | $21.72 | 300,288 |
| 2021-09-22 | $22.14 | $22.16 | $22.12 | $22.12 | $21.71 | 327,736 |
| 2021-09-21 | $22.14 | $22.15 | $22.11 | $22.14 | $21.73 | 393,774 |
| 2021-09-20 | $22.15 | $22.15 | $22.11 | $22.14 | $21.73 | 483,389 |
| 2021-09-17 | $22.17 | $22.17 | $22.15 | $22.16 | $21.72 | 102,860 |
| 2021-09-16 | $22.17 | $22.18 | $22.15 | $22.17 | $21.73 | 330,286 |
| 2021-09-15 | $22.18 | $22.18 | $22.13 | $22.18 | $21.74 | 284,902 |
| 2021-09-14 | $22.17 | $22.19 | $22.17 | $22.18 | $21.74 | 228,271 |
| 2021-09-13 | $22.18 | $22.20 | $22.16 | $22.18 | $21.74 | 212,047 |
| 2021-09-10 | $22.18 | $22.18 | $22.15 | $22.18 | $21.74 | 246,972 |
| 2021-09-09 | $22.17 | $22.19 | $22.16 | $22.18 | $21.74 | 247,587 |
| 2021-09-08 | $22.19 | $22.19 | $22.16 | $22.18 | $21.74 | 150,456 |
| 2021-09-07 | $22.17 | $22.17 | $22.15 | $22.16 | $21.72 | 206,890 |
| 2021-09-03 | $22.18 | $22.19 | $22.17 | $22.18 | $21.74 | 215,803 |
| 2021-09-02 | $22.20 | $22.20 | $22.17 | $22.19 | $21.75 | 292,441 |
| 2021-09-01 | $22.17 | $22.18 | $22.16 | $22.18 | $21.74 | 229,508 |
| 2021-08-31 | $22.16 | $22.18 | $22.16 | $22.18 | $21.74 | 130,852 |
| 2021-08-30 | $22.15 | $22.18 | $22.14 | $22.16 | $21.72 | 188,151 |
| 2021-08-27 | $22.12 | $22.17 | $22.12 | $22.16 | $21.72 | 357,661 |
| 2021-08-26 | $22.13 | $22.14 | $22.11 | $22.14 | $21.70 | 302,581 |
| 2021-08-25 | $22.13 | $22.13 | $22.12 | $22.13 | $21.69 | 148,648 |
| 2021-08-24 | $22.12 | $22.13 | $22.11 | $22.13 | $21.69 | 226,175 |
| 2021-08-23 | $22.13 | $22.14 | $22.12 | $22.13 | $21.69 | 172,201 |
| 2021-08-20 | $22.17 | $22.17 | $22.15 | $22.16 | $21.69 | 165,686 |
| 2021-08-19 | $22.16 | $22.17 | $22.12 | $22.16 | $21.69 | 226,649 |
| 2021-08-18 | $22.16 | $22.18 | $22.15 | $22.16 | $21.69 | 120,772 |
| 2021-08-17 | $22.17 | $22.18 | $22.16 | $22.17 | $21.70 | 253,099 |
| 2021-08-16 | $22.17 | $22.19 | $22.17 | $22.18 | $21.71 | 177,297 |
| 2021-08-13 | $22.16 | $22.18 | $22.16 | $22.17 | $21.70 | 188,767 |
| 2021-08-12 | $22.16 | $22.16 | $22.14 | $22.16 | $21.69 | 213,520 |
| 2021-08-11 | $22.14 | $22.17 | $22.14 | $22.16 | $21.69 | 216,383 |
| 2021-08-10 | $22.16 | $22.16 | $22.11 | $22.15 | $21.68 | 391,547 |
| 2021-08-09 | $22.19 | $22.19 | $22.16 | $22.17 | $21.70 | 147,722 |
| 2021-08-06 | $22.18 | $22.18 | $22.16 | $22.17 | $21.70 | 156,597 |
| 2021-08-05 | $22.20 | $22.21 | $22.17 | $22.19 | $21.72 | 4,118,509 |
| 2021-08-04 | $22.22 | $22.23 | $22.20 | $22.21 | $21.74 | 199,782 |
| 2021-08-03 | $22.23 | $22.23 | $22.20 | $22.22 | $21.75 | 285,199 |
| 2021-08-02 | $22.20 | $22.22 | $22.20 | $22.21 | $21.74 | 148,620 |
| 2021-07-30 | $22.19 | $22.20 | $22.19 | $22.19 | $21.72 | 147,948 |
| 2021-07-29 | $22.19 | $22.19 | $22.17 | $22.19 | $21.72 | 140,340 |
| 2021-07-28 | $22.18 | $22.21 | $22.17 | $22.19 | $21.72 | 235,533 |
| 2021-07-27 | $22.18 | $22.19 | $22.17 | $22.19 | $21.72 | 126,365 |
| 2021-07-26 | $22.16 | $22.20 | $22.16 | $22.18 | $21.71 | 195,357 |
| 2021-07-23 | $22.18 | $22.18 | $22.16 | $22.18 | $21.71 | 355,140 |
| 2021-07-22 | $22.16 | $22.18 | $22.13 | $22.18 | $21.71 | 833,142 |
| 2021-07-21 | $22.17 | $22.17 | $22.14 | $22.15 | $21.68 | 205,555 |
| 2021-07-20 | $22.17 | $22.19 | $22.16 | $22.18 | $21.71 | 248,010 |
| 2021-07-19 | $22.18 | $22.18 | $22.16 | $22.17 | $21.70 | 200,329 |
| 2021-07-16 | $22.18 | $22.19 | $22.17 | $22.19 | $21.69 | 158,353 |
| 2021-07-15 | $22.19 | $22.20 | $22.17 | $22.19 | $21.69 | 454,972 |
| 2021-07-14 | $22.19 | $22.20 | $22.18 | $22.18 | $21.68 | 134,442 |
| 2021-07-13 | $22.18 | $22.19 | $22.17 | $22.18 | $21.67 | 172,181 |
| 2021-07-12 | $22.20 | $22.21 | $22.19 | $22.19 | $21.69 | 181,013 |
| 2021-07-09 | $22.20 | $22.25 | $22.19 | $22.21 | $21.70 | 347,074 |
| 2021-07-08 | $22.20 | $22.23 | $22.19 | $22.22 | $21.71 | 250,060 |
| 2021-07-07 | $22.20 | $22.22 | $22.17 | $22.20 | $21.70 | 189,616 |
| 2021-07-06 | $22.18 | $22.21 | $22.18 | $22.21 | $21.71 | 137,615 |
| 2021-07-02 | $22.19 | $22.20 | $22.17 | $22.20 | $21.69 | 149,723 |
| 2021-07-01 | $22.18 | $22.26 | $22.13 | $22.18 | $21.68 | 276,923 |
| 2021-06-30 | $22.18 | $22.19 | $22.16 | $22.19 | $21.69 | 196,844 |
| 2021-06-29 | $22.18 | $22.18 | $22.16 | $22.18 | $21.67 | 239,976 |
| 2021-06-28 | $22.16 | $22.19 | $22.16 | $22.18 | $21.68 | 387,675 |
| 2021-06-25 | $22.16 | $22.17 | $22.14 | $22.16 | $21.65 | 123,515 |
| 2021-06-24 | $22.16 | $22.19 | $22.12 | $22.16 | $21.66 | 184,612 |
| 2021-06-23 | $22.16 | $22.17 | $22.15 | $22.16 | $21.65 | 219,320 |
| 2021-06-22 | $22.15 | $22.17 | $22.13 | $22.17 | $21.66 | 150,845 |
| 2021-06-21 | $22.16 | $22.16 | $22.12 | $22.15 | $21.65 | 183,605 |
| 2021-06-18 | $22.20 | $22.21 | $22.17 | $22.18 | $21.64 | 115,456 |
| 2021-06-17 | $22.22 | $22.24 | $22.20 | $22.22 | $21.68 | 305,441 |
| 2021-06-16 | $22.26 | $22.27 | $22.20 | $22.23 | $21.69 | 187,481 |
| 2021-06-15 | $22.25 | $22.26 | $22.24 | $22.26 | $21.72 | 154,699 |
| 2021-06-14 | $22.26 | $22.27 | $22.25 | $22.26 | $21.72 | 164,045 |
| 2021-06-11 | $22.28 | $22.29 | $22.26 | $22.27 | $21.74 | 160,251 |
| 2021-06-10 | $22.28 | $22.29 | $22.25 | $22.28 | $21.74 | 303,356 |
| 2021-06-09 | $22.25 | $22.28 | $22.25 | $22.27 | $21.73 | 165,793 |
| 2021-06-08 | $22.26 | $22.28 | $22.24 | $22.27 | $21.73 | 1,004,627 |
| 2021-06-07 | $22.24 | $22.27 | $22.24 | $22.27 | $21.73 | 228,973 |
| 2021-06-04 | $22.24 | $22.26 | $22.22 | $22.25 | $21.71 | 156,613 |
| 2021-06-03 | $22.25 | $22.26 | $22.22 | $22.24 | $21.70 | 242,326 |
| 2021-06-02 | $22.26 | $22.29 | $22.25 | $22.26 | $21.72 | 208,610 |
| 2021-06-01 | $22.26 | $22.27 | $22.24 | $22.27 | $21.73 | 133,709 |
| 2021-05-28 | $22.24 | $22.26 | $22.23 | $22.26 | $21.72 | 244,769 |
| 2021-05-27 | $22.25 | $22.25 | $22.23 | $22.23 | $21.69 | 311,596 |
| 2021-05-26 | $22.27 | $22.27 | $22.24 | $22.25 | $21.71 | 185,583 |
| 2021-05-25 | $22.24 | $22.26 | $22.24 | $22.26 | $21.72 | 172,547 |
| 2021-05-24 | $22.24 | $22.25 | $22.23 | $22.25 | $21.71 | 143,135 |
| 2021-05-21 | $22.27 | $22.31 | $22.26 | $22.27 | $21.70 | 220,128 |
| 2021-05-20 | $22.24 | $22.32 | $22.24 | $22.27 | $21.70 | 203,738 |
| 2021-05-19 | $22.24 | $22.26 | $22.22 | $22.23 | $21.66 | 315,707 |
| 2021-05-18 | $22.24 | $22.26 | $22.23 | $22.25 | $21.68 | 161,524 |
| 2021-05-17 | $22.26 | $22.27 | $22.23 | $22.26 | $21.69 | 162,007 |
| 2021-05-14 | $22.25 | $22.27 | $22.24 | $22.27 | $21.70 | 176,476 |
| 2021-05-13 | $22.23 | $22.26 | $22.23 | $22.25 | $21.68 | 255,339 |
| 2021-05-12 | $22.25 | $22.25 | $22.20 | $22.22 | $21.65 | 356,271 |
| 2021-05-11 | $22.26 | $22.26 | $22.24 | $22.26 | $21.68 | 172,296 |
| 2021-05-10 | $22.26 | $22.28 | $22.24 | $22.26 | $21.69 | 177,015 |
| 2021-05-07 | $22.27 | $22.28 | $22.24 | $22.27 | $21.70 | 126,243 |
| 2021-05-06 | $22.24 | $22.28 | $22.22 | $22.25 | $21.68 | 221,496 |
| 2021-05-05 | $22.24 | $22.25 | $22.22 | $22.23 | $21.66 | 140,327 |
| 2021-05-04 | $22.23 | $22.25 | $22.21 | $22.22 | $21.65 | 281,050 |
| 2021-05-03 | $22.25 | $22.25 | $22.21 | $22.23 | $21.66 | 172,364 |
| 2021-04-30 | $22.23 | $22.23 | $22.19 | $22.22 | $21.65 | 159,412 |
| 2021-04-29 | $22.20 | $22.22 | $22.19 | $22.20 | $21.63 | 262,946 |
| 2021-04-28 | $22.20 | $22.22 | $22.18 | $22.22 | $21.64 | 176,694 |
| 2021-04-27 | $22.19 | $22.20 | $22.19 | $22.20 | $21.62 | 172,069 |
| 2021-04-26 | $22.18 | $22.21 | $22.18 | $22.21 | $21.64 | 116,298 |
| 2021-04-23 | $22.18 | $22.22 | $22.18 | $22.20 | $21.63 | 195,280 |
| 2021-04-22 | $22.19 | $22.21 | $22.18 | $22.20 | $21.63 | 202,961 |
| 2021-04-21 | $22.18 | $22.20 | $22.17 | $22.19 | $21.62 | 143,630 |
| 2021-04-20 | $22.17 | $22.20 | $22.16 | $22.19 | $21.62 | 232,548 |
| 2021-04-19 | $22.17 | $22.21 | $22.16 | $22.18 | $21.61 | 305,398 |
| 2021-04-16 | $22.26 | $22.26 | $22.19 | $22.22 | $21.62 | 216,389 |
| 2021-04-15 | $22.24 | $22.29 | $22.22 | $22.22 | $21.62 | 201,024 |
| 2021-04-14 | $22.22 | $22.23 | $22.20 | $22.23 | $21.62 | 365,141 |
| 2021-04-13 | $22.20 | $22.25 | $22.20 | $22.24 | $21.63 | 179,295 |
| 2021-04-12 | $22.20 | $22.21 | $22.18 | $22.20 | $21.60 | 179,557 |
| 2021-04-09 | $22.21 | $22.22 | $22.20 | $22.21 | $21.61 | 184,802 |
| 2021-04-08 | $22.20 | $22.23 | $22.20 | $22.21 | $21.61 | 164,146 |
| 2021-04-07 | $22.20 | $22.25 | $22.19 | $22.20 | $21.60 | 207,882 |
| 2021-04-06 | $22.20 | $22.20 | $22.17 | $22.19 | $21.59 | 203,279 |
| 2021-04-05 | $22.15 | $22.18 | $22.14 | $22.16 | $21.56 | 290,795 |
| 2021-04-01 | $22.18 | $22.20 | $22.17 | $22.18 | $21.58 | 222,569 |
| 2021-03-31 | $22.16 | $22.19 | $22.15 | $22.17 | $21.57 | 176,668 |
| 2021-03-30 | $22.15 | $22.17 | $22.14 | $22.17 | $21.57 | 164,069 |
| 2021-03-29 | $22.15 | $22.17 | $22.14 | $22.16 | $21.56 | 162,147 |
| 2021-03-26 | $22.18 | $22.19 | $22.14 | $22.14 | $21.54 | 153,471 |
| 2021-03-25 | $22.17 | $22.17 | $22.13 | $22.15 | $21.55 | 246,650 |
| 2021-03-24 | $22.18 | $22.18 | $22.13 | $22.14 | $21.54 | 222,700 |
| 2021-03-23 | $22.14 | $22.16 | $22.13 | $22.15 | $21.55 | 206,331 |
| 2021-03-22 | $22.16 | $22.16 | $22.13 | $22.15 | $21.55 | 262,734 |
| 2021-03-19 | $22.15 | $22.19 | $22.14 | $22.17 | $21.53 | 404,794 |
| 2021-03-18 | $22.18 | $22.19 | $22.14 | $22.15 | $21.51 | 387,619 |
| 2021-03-17 | $22.18 | $22.22 | $22.14 | $22.19 | $21.55 | 341,766 |
| 2021-03-16 | $22.18 | $22.18 | $22.16 | $22.17 | $21.53 | 226,105 |
| 2021-03-15 | $22.15 | $22.18 | $22.15 | $22.17 | $21.53 | 185,117 |
| 2021-03-12 | $22.20 | $22.20 | $22.14 | $22.16 | $21.52 | 248,593 |
| 2021-03-11 | $22.18 | $22.21 | $22.17 | $22.20 | $21.56 | 301,812 |
| 2021-03-10 | $22.14 | $22.18 | $22.14 | $22.18 | $21.54 | 263,560 |
| 2021-03-09 | $22.16 | $22.17 | $22.13 | $22.14 | $21.50 | 196,597 |
| 2021-03-08 | $22.17 | $22.25 | $22.11 | $22.13 | $21.49 | 302,158 |
| 2021-03-05 | $22.20 | $22.24 | $22.18 | $22.21 | $21.57 | 230,998 |
| 2021-03-04 | $22.25 | $22.28 | $22.21 | $22.22 | $21.58 | 262,235 |
| 2021-03-03 | $22.27 | $22.29 | $22.24 | $22.25 | $21.61 | 263,845 |
| 2021-03-02 | $22.27 | $22.30 | $22.26 | $22.28 | $21.64 | 253,623 |
| 2021-03-01 | $22.26 | $22.30 | $22.25 | $22.27 | $21.63 | 1,302,012 |
| 2021-02-26 | $22.28 | $22.28 | $22.20 | $22.25 | $21.61 | 257,242 |
| 2021-02-25 | $22.32 | $22.33 | $22.19 | $22.21 | $21.57 | 350,555 |
| 2021-02-24 | $22.31 | $22.33 | $22.30 | $22.32 | $21.68 | 521,970 |
| 2021-02-23 | $22.30 | $22.32 | $22.30 | $22.32 | $21.68 | 594,028 |
| 2021-02-22 | $22.38 | $22.38 | $22.30 | $22.32 | $21.68 | 219,158 |
| 2021-02-19 | $22.39 | $22.39 | $22.37 | $22.37 | $21.69 | 245,855 |
| 2021-02-18 | $22.38 | $22.40 | $22.37 | $22.38 | $21.70 | 280,500 |
| 2021-02-17 | $22.38 | $22.39 | $22.37 | $22.38 | $21.70 | 394,171 |
| 2021-02-16 | $22.42 | $22.42 | $22.36 | $22.37 | $21.69 | 421,847 |
| 2021-02-12 | $22.38 | $22.39 | $22.37 | $22.39 | $21.71 | 486,317 |
| 2021-02-11 | $22.38 | $22.40 | $22.37 | $22.39 | $21.71 | 589,026 |
| 2021-02-10 | $22.39 | $22.40 | $22.37 | $22.39 | $21.71 | 363,994 |
| 2021-02-09 | $22.38 | $22.39 | $22.37 | $22.38 | $21.70 | 368,291 |
| 2021-02-08 | $22.37 | $22.41 | $22.37 | $22.39 | $21.70 | 1,226,522 |
| 2021-02-05 | $22.37 | $22.39 | $22.36 | $22.37 | $21.69 | 242,850 |
| 2021-02-04 | $22.37 | $22.37 | $22.33 | $22.37 | $21.69 | 238,114 |
| 2021-02-03 | $22.34 | $22.36 | $22.34 | $22.36 | $21.68 | 198,553 |
| 2021-02-02 | $22.37 | $22.38 | $22.34 | $22.35 | $21.67 | 269,538 |
| 2021-02-01 | $22.34 | $22.36 | $22.34 | $22.36 | $21.68 | 188,591 |
| 2021-01-29 | $22.35 | $22.35 | $22.30 | $22.34 | $21.66 | 313,118 |
| 2021-01-28 | $22.32 | $22.34 | $22.31 | $22.33 | $21.65 | 223,392 |
| 2021-01-27 | $22.36 | $22.36 | $22.32 | $22.33 | $21.65 | 344,689 |
| 2021-01-26 | $22.33 | $22.36 | $22.33 | $22.35 | $21.67 | 349,799 |
| 2021-01-25 | $22.33 | $22.37 | $22.32 | $22.34 | $21.66 | 313,312 |
| 2021-01-22 | $22.33 | $22.36 | $22.30 | $22.33 | $21.65 | 320,795 |
| 2021-01-21 | $22.36 | $22.36 | $22.31 | $22.33 | $21.65 | 348,119 |
| 2021-01-20 | $22.34 | $22.35 | $22.32 | $22.34 | $21.66 | 575,578 |
| 2021-01-19 | $22.33 | $22.35 | $22.30 | $22.35 | $21.67 | 445,108 |
| 2021-01-15 | $22.37 | $22.40 | $22.37 | $22.38 | $21.66 | 359,835 |
| 2021-01-14 | $22.38 | $22.40 | $22.36 | $22.38 | $21.66 | 311,969 |
| 2021-01-13 | $22.36 | $22.39 | $22.36 | $22.39 | $21.67 | 287,519 |
| 2021-01-12 | $22.34 | $22.37 | $22.34 | $22.37 | $21.65 | 456,848 |
| 2021-01-11 | $22.36 | $22.36 | $22.34 | $22.36 | $21.64 | 247,474 |
| 2021-01-08 | $22.36 | $22.39 | $22.32 | $22.37 | $21.65 | 486,106 |
| 2021-01-07 | $22.36 | $22.38 | $22.35 | $22.36 | $21.64 | 237,814 |
| 2021-01-06 | $22.37 | $22.37 | $22.32 | $22.36 | $21.64 | 511,902 |
| 2021-01-05 | $22.38 | $22.41 | $22.36 | $22.39 | $21.67 | 293,500 |
| 2021-01-04 | $22.38 | $22.40 | $22.37 | $22.39 | $21.67 | 191,306 |
| 2020-12-31 | $22.38 | $22.40 | $22.37 | $22.39 | $21.67 | 136,711 |
| 2020-12-30 | $22.37 | $22.39 | $22.36 | $22.39 | $21.67 | 243,000 |
| 2020-12-29 | $22.35 | $22.37 | $22.34 | $22.36 | $21.64 | 386,636 |
| 2020-12-28 | $22.36 | $22.36 | $22.32 | $22.36 | $21.64 | 208,001 |
| 2020-12-24 | $22.33 | $22.34 | $22.33 | $22.34 | $21.62 | 94,426 |
| 2020-12-23 | $22.31 | $22.33 | $22.29 | $22.32 | $21.60 | 278,787 |
| 2020-12-22 | $22.30 | $22.32 | $22.28 | $22.32 | $21.60 | 272,738 |
| 2020-12-21 | $22.30 | $22.31 | $22.28 | $22.30 | $21.58 | 675,440 |
| 2020-12-18 | $22.35 | $22.35 | $22.34 | $22.34 | $21.58 | 852,735 |
| 2020-12-17 | $22.34 | $22.35 | $22.32 | $22.35 | $21.59 | 447,042 |
| 2020-12-16 | $22.32 | $22.34 | $22.31 | $22.33 | $21.57 | 157,040 |
| 2020-12-15 | $22.30 | $22.33 | $22.30 | $22.32 | $21.57 | 221,634 |
| 2020-12-14 | $22.33 | $22.33 | $22.30 | $22.31 | $21.55 | 271,833 |
| 2020-12-11 | $22.29 | $22.32 | $22.29 | $22.31 | $21.55 | 263,504 |
| 2020-12-10 | $22.28 | $22.29 | $22.27 | $22.29 | $21.54 | 155,016 |
| 2020-12-09 | $22.28 | $22.28 | $22.25 | $22.27 | $21.52 | 204,329 |
| 2020-12-08 | $22.28 | $22.31 | $22.28 | $22.30 | $21.54 | 180,060 |
| 2020-12-07 | $22.29 | $22.32 | $22.28 | $22.31 | $21.55 | 174,349 |
| 2020-12-04 | $22.31 | $22.32 | $22.26 | $22.30 | $21.54 | 491,791 |
| 2020-12-03 | $22.30 | $22.32 | $22.30 | $22.32 | $21.56 | 202,202 |
| 2020-12-02 | $22.29 | $22.30 | $22.26 | $22.30 | $21.54 | 181,223 |
| 2020-12-01 | $22.30 | $22.31 | $22.27 | $22.29 | $21.54 | 143,432 |
| 2020-11-30 | $22.26 | $22.31 | $22.26 | $22.31 | $21.55 | 313,344 |
| 2020-11-27 | $22.28 | $22.29 | $22.26 | $22.29 | $21.54 | 69,257 |
| 2020-11-25 | $22.27 | $22.28 | $22.25 | $22.28 | $21.53 | 245,125 |
| 2020-11-24 | $22.23 | $22.28 | $22.20 | $22.27 | $21.52 | 250,993 |
| 2020-11-23 | $22.27 | $22.27 | $22.23 | $22.26 | $21.51 | 197,342 |
| 2020-11-20 | $22.28 | $22.31 | $22.26 | $22.29 | $21.50 | 172,016 |
| 2020-11-19 | $22.26 | $22.30 | $22.25 | $22.30 | $21.51 | 194,638 |
| 2020-11-18 | $22.31 | $22.31 | $22.26 | $22.28 | $21.49 | 164,519 |
| 2020-11-17 | $22.26 | $22.28 | $22.23 | $22.28 | $21.49 | 625,846 |
| 2020-11-16 | $22.24 | $22.26 | $22.22 | $22.26 | $21.47 | 137,502 |
| 2020-11-13 | $22.23 | $22.24 | $22.21 | $22.23 | $21.44 | 186,495 |
| 2020-11-12 | $22.20 | $22.24 | $22.20 | $22.24 | $21.45 | 164,120 |
| 2020-11-11 | $22.19 | $22.24 | $22.19 | $22.23 | $21.44 | 187,867 |
| 2020-11-10 | $22.19 | $22.22 | $22.19 | $22.22 | $21.43 | 155,004 |
| 2020-11-09 | $22.25 | $22.26 | $22.20 | $22.22 | $21.43 | 199,625 |
| 2020-11-06 | $22.24 | $22.27 | $22.24 | $22.25 | $21.45 | 211,798 |
| 2020-11-05 | $22.26 | $22.28 | $22.24 | $22.27 | $21.48 | 185,642 |
| 2020-11-04 | $22.20 | $22.27 | $22.20 | $22.27 | $21.48 | 215,592 |
| 2020-11-03 | $22.17 | $22.19 | $22.15 | $22.19 | $21.40 | 128,428 |
| 2020-11-02 | $22.16 | $22.18 | $22.14 | $22.17 | $21.38 | 198,142 |
| 2020-10-30 | $22.17 | $22.18 | $22.16 | $22.17 | $21.38 | 110,769 |
| 2020-10-29 | $22.18 | $22.20 | $22.16 | $22.18 | $21.39 | 126,448 |
| 2020-10-28 | $22.20 | $22.22 | $22.18 | $22.21 | $21.42 | 192,159 |
| 2020-10-27 | $22.22 | $22.23 | $22.20 | $22.21 | $21.42 | 136,818 |
| 2020-10-26 | $22.20 | $22.22 | $22.19 | $22.22 | $21.43 | 159,358 |
| 2020-10-23 | $22.19 | $22.22 | $22.18 | $22.20 | $21.41 | 329,207 |
| 2020-10-22 | $22.20 | $22.21 | $22.18 | $22.19 | $21.40 | 90,135 |
| 2020-10-21 | $22.22 | $22.22 | $22.20 | $22.21 | $21.42 | 169,078 |
| 2020-10-20 | $22.24 | $22.24 | $22.19 | $22.21 | $21.42 | 152,326 |
| 2020-10-19 | $22.21 | $22.23 | $22.20 | $22.22 | $21.42 | 219,996 |
| 2020-10-16 | $22.26 | $22.27 | $22.25 | $22.26 | $21.42 | 186,225 |
| 2020-10-15 | $22.26 | $22.28 | $22.24 | $22.26 | $21.42 | 166,457 |
| 2020-10-14 | $22.25 | $22.27 | $22.25 | $22.27 | $21.43 | 157,683 |
| 2020-10-13 | $22.27 | $22.29 | $22.25 | $22.27 | $21.43 | 99,827 |
| 2020-10-12 | $22.24 | $22.28 | $22.23 | $22.27 | $21.43 | 106,472 |
| 2020-10-09 | $22.21 | $22.24 | $22.21 | $22.23 | $21.40 | 119,507 |
| 2020-10-08 | $22.21 | $22.24 | $22.20 | $22.23 | $21.40 | 121,449 |
| 2020-10-07 | $22.19 | $22.22 | $22.17 | $22.21 | $21.38 | 257,862 |
| 2020-10-06 | $22.20 | $22.22 | $22.17 | $22.21 | $21.37 | 362,343 |
| 2020-10-05 | $22.19 | $22.21 | $22.17 | $22.19 | $21.36 | 108,131 |
| 2020-10-02 | $22.20 | $22.21 | $22.18 | $22.21 | $21.38 | 140,008 |
| 2020-10-01 | $22.18 | $22.20 | $22.16 | $22.18 | $21.35 | 103,319 |
| 2020-09-30 | $22.16 | $22.19 | $22.14 | $22.18 | $21.35 | 173,268 |
| 2020-09-29 | $22.17 | $22.19 | $22.15 | $22.17 | $21.34 | 144,059 |
| 2020-09-28 | $22.15 | $22.19 | $22.14 | $22.14 | $21.31 | 185,232 |
| 2020-09-25 | $22.15 | $22.18 | $22.12 | $22.13 | $21.30 | 140,972 |
| 2020-09-24 | $22.16 | $22.18 | $22.12 | $22.14 | $21.31 | 202,076 |
| 2020-09-23 | $22.21 | $22.23 | $22.18 | $22.18 | $21.35 | 183,261 |
| 2020-09-22 | $22.24 | $22.24 | $22.21 | $22.23 | $21.39 | 138,946 |
| 2020-09-21 | $22.25 | $22.25 | $22.22 | $22.24 | $21.41 | 153,537 |
| 2020-09-18 | $22.28 | $22.30 | $22.28 | $22.29 | $21.41 | 162,198 |
| 2020-09-17 | $22.31 | $22.32 | $22.28 | $22.28 | $21.40 | 148,706 |
| 2020-09-16 | $22.28 | $22.30 | $22.27 | $22.29 | $21.41 | 122,550 |
| 2020-09-15 | $22.28 | $22.31 | $22.26 | $22.29 | $21.41 | 428,120 |
| 2020-09-14 | $22.31 | $22.33 | $22.25 | $22.28 | $21.40 | 195,266 |
| 2020-09-11 | $22.27 | $22.29 | $22.25 | $22.26 | $21.38 | 169,595 |
| 2020-09-10 | $22.25 | $22.29 | $22.24 | $22.28 | $21.40 | 290,875 |
| 2020-09-09 | $22.29 | $22.31 | $22.23 | $22.29 | $21.41 | 215,868 |
| 2020-09-08 | $22.30 | $22.31 | $22.22 | $22.25 | $21.37 | 132,465 |
| 2020-09-04 | $22.30 | $22.30 | $22.25 | $22.26 | $21.38 | 190,375 |
| 2020-09-03 | $22.34 | $22.34 | $22.30 | $22.32 | $21.44 | 275,600 |
| 2020-09-02 | $22.29 | $22.36 | $22.28 | $22.33 | $21.45 | 186,866 |
| 2020-09-01 | $22.29 | $22.32 | $22.27 | $22.32 | $21.44 | 241,324 |
| 2020-08-31 | $22.27 | $22.30 | $22.25 | $22.27 | $21.39 | 205,027 |
| 2020-08-28 | $22.25 | $22.28 | $22.23 | $22.27 | $21.39 | 179,211 |
| 2020-08-27 | $22.22 | $22.25 | $22.22 | $22.24 | $21.36 | 270,206 |
| 2020-08-26 | $22.21 | $22.25 | $22.21 | $22.22 | $21.35 | 149,346 |
| 2020-08-25 | $22.23 | $22.25 | $22.23 | $22.24 | $21.36 | 195,869 |
| 2020-08-24 | $22.25 | $22.27 | $22.22 | $22.24 | $21.36 | 164,671 |
| 2020-08-21 | $22.28 | $22.31 | $22.26 | $22.29 | $21.37 | 127,225 |
| 2020-08-20 | $22.27 | $22.29 | $22.26 | $22.28 | $21.36 | 129,336 |
| 2020-08-19 | $22.26 | $22.30 | $22.24 | $22.27 | $21.35 | 695,699 |
| 2020-08-18 | $22.27 | $22.28 | $22.25 | $22.27 | $21.35 | 148,297 |
| 2020-08-17 | $22.28 | $22.29 | $22.24 | $22.27 | $21.35 | 199,127 |
| 2020-08-14 | $22.26 | $22.28 | $22.23 | $22.24 | $21.32 | 565,270 |
| 2020-08-13 | $22.30 | $22.31 | $22.24 | $22.26 | $21.34 | 220,145 |
| 2020-08-12 | $22.29 | $22.31 | $22.26 | $22.28 | $21.36 | 263,712 |
| 2020-08-11 | $22.31 | $22.33 | $22.29 | $22.31 | $21.39 | 266,339 |
| 2020-08-10 | $22.34 | $22.35 | $22.33 | $22.33 | $21.41 | 140,216 |
| 2020-08-07 | $22.34 | $22.35 | $22.34 | $22.35 | $21.43 | 114,108 |
| 2020-08-06 | $22.33 | $22.36 | $22.33 | $22.34 | $21.42 | 150,114 |
| 2020-08-05 | $22.35 | $22.37 | $22.33 | $22.34 | $21.42 | 241,263 |
| 2020-08-04 | $22.32 | $22.34 | $22.30 | $22.34 | $21.41 | 169,194 |
| 2020-08-03 | $22.30 | $22.33 | $22.28 | $22.33 | $21.41 | 158,718 |
| 2020-07-31 | $22.27 | $22.31 | $22.24 | $22.30 | $21.38 | 143,313 |
| 2020-07-30 | $22.28 | $22.28 | $22.25 | $22.25 | $21.33 | 167,812 |
| 2020-07-29 | $22.25 | $22.26 | $22.22 | $22.25 | $21.33 | 139,270 |
| 2020-07-28 | $22.20 | $22.25 | $22.20 | $22.21 | $21.29 | 227,240 |
| 2020-07-27 | $22.22 | $22.23 | $22.19 | $22.19 | $21.27 | 127,458 |
| 2020-07-24 | $22.22 | $22.23 | $22.21 | $22.23 | $21.31 | 189,899 |
| 2020-07-23 | $22.23 | $22.24 | $22.19 | $22.22 | $21.30 | 291,087 |
| 2020-07-22 | $22.22 | $22.24 | $22.21 | $22.22 | $21.30 | 129,029 |
| 2020-07-21 | $22.19 | $22.21 | $22.17 | $22.21 | $21.29 | 162,159 |
| 2020-07-20 | $22.18 | $22.19 | $22.14 | $22.16 | $21.25 | 221,209 |
| 2020-07-17 | $22.18 | $22.21 | $22.18 | $22.19 | $21.23 | 161,258 |
| 2020-07-16 | $22.17 | $22.20 | $22.15 | $22.17 | $21.21 | 261,946 |
| 2020-07-15 | $22.17 | $22.18 | $22.13 | $22.16 | $21.20 | 236,410 |
| 2020-07-14 | $22.14 | $22.17 | $22.13 | $22.13 | $21.17 | 267,349 |
| 2020-07-13 | $22.15 | $22.17 | $22.12 | $22.16 | $21.20 | 352,171 |
| 2020-07-10 | $22.14 | $22.14 | $22.12 | $22.12 | $21.16 | 143,000 |
| 2020-07-09 | $22.14 | $22.17 | $22.12 | $22.14 | $21.18 | 130,177 |
| 2020-07-08 | $22.14 | $22.15 | $22.12 | $22.14 | $21.18 | 106,277 |
| 2020-07-07 | $22.16 | $22.16 | $22.13 | $22.14 | $21.18 | 201,800 |
| 2020-07-06 | $22.14 | $22.16 | $22.11 | $22.16 | $21.20 | 224,000 |
| 2020-07-02 | $22.10 | $22.16 | $22.08 | $22.15 | $21.19 | 144,098 |
| 2020-07-01 | $22.07 | $22.10 | $22.01 | $22.10 | $21.14 | 207,500 |
| 2020-06-30 | $22.06 | $22.09 | $22.02 | $22.04 | $21.09 | 237,582 |
| 2020-06-29 | $22.04 | $22.06 | $22.03 | $22.06 | $21.11 | 246,141 |
| 2020-06-26 | $22.05 | $22.05 | $22.01 | $22.04 | $21.08 | 199,090 |
| 2020-06-25 | $22.06 | $22.07 | $22.04 | $22.06 | $21.11 | 268,757 |
| 2020-06-24 | $22.06 | $22.07 | $22.02 | $22.06 | $21.11 | 262,934 |
| 2020-06-23 | $22.05 | $22.07 | $22.04 | $22.04 | $21.09 | 183,868 |
| 2020-06-22 | $22.08 | $22.08 | $22.03 | $22.05 | $21.10 | 112,153 |
| 2020-06-19 | $22.10 | $22.11 | $22.06 | $22.07 | $21.07 | 136,675 |
| 2020-06-18 | $22.10 | $22.12 | $22.06 | $22.10 | $21.10 | 193,815 |
| 2020-06-17 | $22.07 | $22.12 | $22.07 | $22.10 | $21.10 | 165,706 |
| 2020-06-16 | $22.01 | $22.12 | $21.99 | $22.10 | $21.10 | 192,456 |
| 2020-06-15 | $21.94 | $22.04 | $21.91 | $22.03 | $21.03 | 195,964 |
| 2020-06-12 | $21.91 | $22.02 | $21.90 | $21.95 | $20.96 | 218,391 |
| 2020-06-11 | $22.02 | $22.18 | $21.90 | $21.90 | $20.91 | 187,474 |
| 2020-06-10 | $22.07 | $22.12 | $22.01 | $22.12 | $21.12 | 235,028 |
| 2020-06-09 | $22.08 | $22.12 | $22.00 | $22.07 | $21.07 | 257,502 |
| 2020-06-08 | $22.05 | $22.11 | $21.99 | $22.03 | $21.03 | 428,225 |
| 2020-06-05 | $21.98 | $22.06 | $21.93 | $22.04 | $21.04 | 315,371 |
| 2020-06-04 | $21.95 | $22.05 | $21.94 | $21.97 | $20.98 | 216,907 |
| 2020-06-03 | $21.98 | $22.05 | $21.95 | $21.99 | $21.00 | 426,368 |
| 2020-06-02 | $21.96 | $22.01 | $21.87 | $22.01 | $21.01 | 321,791 |
| 2020-06-01 | $21.92 | $22.16 | $21.86 | $21.92 | $20.93 | 160,693 |
| 2020-05-29 | $21.84 | $21.92 | $21.84 | $21.92 | $20.93 | 161,745 |
| 2020-05-28 | $21.83 | $21.88 | $21.80 | $21.87 | $20.88 | 150,034 |
| 2020-05-27 | $21.82 | $21.86 | $21.74 | $21.85 | $20.86 | 230,130 |
| 2020-05-26 | $21.80 | $21.82 | $21.72 | $21.79 | $20.81 | 327,651 |
| 2020-05-22 | $21.77 | $21.78 | $21.68 | $21.77 | $20.79 | 283,660 |
| 2020-05-21 | $21.71 | $21.75 | $21.67 | $21.75 | $20.77 | 185,479 |
| 2020-05-20 | $21.67 | $21.70 | $21.60 | $21.70 | $20.72 | 230,692 |
| 2020-05-19 | $21.54 | $21.68 | $21.48 | $21.68 | $20.70 | 243,413 |
| 2020-05-18 | $21.53 | $21.57 | $21.48 | $21.56 | $20.59 | 217,908 |
| 2020-05-15 | $21.55 | $21.58 | $21.51 | $21.56 | $20.53 | 157,996 |
| 2020-05-14 | $21.57 | $21.57 | $21.49 | $21.56 | $20.54 | 188,577 |
| 2020-05-13 | $21.53 | $21.56 | $21.50 | $21.55 | $20.53 | 129,344 |
| 2020-05-12 | $21.50 | $21.54 | $21.45 | $21.54 | $20.52 | 199,022 |
| 2020-05-11 | $21.47 | $21.52 | $21.42 | $21.49 | $20.47 | 272,391 |
| 2020-05-08 | $21.51 | $21.53 | $21.47 | $21.47 | $20.45 | 216,290 |
| 2020-05-07 | $21.45 | $21.54 | $21.42 | $21.52 | $20.50 | 226,057 |
| 2020-05-06 | $21.51 | $21.51 | $21.40 | $21.48 | $20.46 | 162,997 |
| 2020-05-05 | $21.46 | $21.50 | $21.41 | $21.49 | $20.47 | 136,927 |
| 2020-05-04 | $21.38 | $21.49 | $21.38 | $21.43 | $20.42 | 153,073 |
| 2020-05-01 | $21.47 | $21.47 | $21.39 | $21.41 | $20.40 | 333,195 |
| 2020-04-30 | $21.40 | $21.46 | $21.39 | $21.43 | $20.42 | 193,413 |
| 2020-04-29 | $21.35 | $21.50 | $21.33 | $21.46 | $20.44 | 198,694 |
| 2020-04-28 | $21.39 | $21.45 | $21.30 | $21.37 | $20.36 | 262,009 |
| 2020-04-27 | $21.41 | $21.43 | $21.31 | $21.31 | $20.30 | 641,037 |
| 2020-04-24 | $21.43 | $21.43 | $21.26 | $21.43 | $20.42 | 243,857 |
| 2020-04-23 | $21.21 | $21.47 | $21.21 | $21.38 | $20.37 | 146,173 |
| 2020-04-22 | $21.55 | $21.55 | $21.23 | $21.32 | $20.31 | 175,339 |
| 2020-04-21 | $21.31 | $21.41 | $21.17 | $21.35 | $20.34 | 169,120 |
| 2020-04-20 | $21.59 | $21.65 | $21.23 | $21.31 | $20.30 | 194,143 |
| 2020-04-17 | $21.43 | $21.60 | $21.35 | $21.54 | $20.48 | 285,984 |
| 2020-04-16 | $21.59 | $21.60 | $21.29 | $21.47 | $20.41 | 155,856 |
| 2020-04-15 | $21.31 | $21.57 | $21.05 | $21.52 | $20.46 | 192,614 |
| 2020-04-14 | $21.60 | $21.60 | $21.22 | $21.53 | $20.47 | 1,039,161 |
| 2020-04-13 | $21.60 | $21.60 | $21.30 | $21.49 | $20.43 | 827,949 |
| 2020-04-09 | $20.94 | $21.60 | $20.94 | $21.51 | $20.45 | 479,480 |
| 2020-04-08 | $21.00 | $21.00 | $20.18 | $20.95 | $19.91 | 199,940 |
| 2020-04-07 | $20.79 | $20.85 | $20.64 | $20.78 | $19.75 | 208,979 |
| 2020-04-06 | $20.59 | $20.78 | $20.45 | $20.58 | $19.56 | 442,280 |
| 2020-04-03 | $20.46 | $20.67 | $20.42 | $20.51 | $19.50 | 121,572 |
| 2020-04-02 | $20.46 | $20.67 | $20.35 | $20.51 | $19.50 | 198,118 |
| 2020-04-01 | $20.26 | $20.63 | $19.83 | $20.42 | $19.41 | 123,203 |
| 2020-03-31 | $20.57 | $20.72 | $20.52 | $20.65 | $19.63 | 213,949 |
| 2020-03-30 | $20.69 | $20.73 | $20.41 | $20.67 | $19.65 | 305,791 |
| 2020-03-27 | $20.21 | $20.50 | $20.18 | $20.42 | $19.41 | 182,856 |
| 2020-03-26 | $19.85 | $20.84 | $19.85 | $20.45 | $19.44 | 420,961 |
| 2020-03-25 | $19.83 | $20.26 | $19.58 | $20.24 | $19.24 | 318,260 |
| 2020-03-24 | $19.58 | $19.79 | $19.27 | $19.52 | $18.56 | 406,371 |
| 2020-03-23 | $17.97 | $19.87 | $17.39 | $19.37 | $18.41 | 836,183 |
| 2020-03-20 | $17.94 | $18.80 | $17.94 | $18.36 | $17.41 | 226,366 |
| 2020-03-19 | $18.02 | $18.74 | $17.95 | $18.14 | $17.20 | 583,034 |
| 2020-03-18 | $19.45 | $19.87 | $18.30 | $18.73 | $17.76 | 529,648 |
| 2020-03-17 | $19.52 | $20.24 | $19.51 | $19.64 | $18.62 | 1,235,246 |
| 2020-03-16 | $19.13 | $20.59 | $19.06 | $20.03 | $18.99 | 819,354 |
| 2020-03-13 | $20.46 | $21.40 | $20.08 | $20.49 | $19.43 | 616,795 |
| 2020-03-12 | $20.64 | $20.99 | $19.75 | $20.40 | $19.34 | 607,687 |
| 2020-03-11 | $21.36 | $21.44 | $21.00 | $21.15 | $20.05 | 493,980 |
| 2020-03-10 | $21.49 | $21.61 | $21.36 | $21.42 | $20.31 | 417,357 |
| 2020-03-09 | $22.01 | $22.01 | $21.11 | $21.62 | $20.50 | 542,137 |
| 2020-03-06 | $21.99 | $21.99 | $21.86 | $21.92 | $20.78 | 154,427 |
| 2020-03-05 | $22.02 | $22.03 | $21.94 | $21.97 | $20.83 | 158,591 |
| 2020-03-04 | $21.97 | $22.02 | $21.96 | $21.97 | $20.83 | 371,981 |
| 2020-03-03 | $21.82 | $21.99 | $21.80 | $21.93 | $20.79 | 178,644 |
| 2020-03-02 | $21.85 | $21.88 | $21.78 | $21.80 | $20.67 | 404,781 |
| 2020-02-28 | $21.74 | $21.82 | $21.74 | $21.80 | $20.67 | 197,725 |
| 2020-02-27 | $21.79 | $21.85 | $21.71 | $21.72 | $20.59 | 195,628 |
| 2020-02-26 | $21.76 | $21.78 | $21.72 | $21.75 | $20.62 | 178,222 |
| 2020-02-25 | $21.74 | $21.78 | $21.74 | $21.75 | $20.62 | 135,941 |
| 2020-02-24 | $21.73 | $21.77 | $21.70 | $21.74 | $20.61 | 147,648 |
| 2020-02-21 | $21.73 | $21.87 | $21.73 | $21.75 | $20.58 | 194,377 |
| 2020-02-20 | $21.71 | $21.73 | $21.69 | $21.73 | $20.56 | 223,121 |
| 2020-02-19 | $21.71 | $21.71 | $21.68 | $21.70 | $20.53 | 187,056 |
| 2020-02-18 | $21.73 | $21.73 | $21.68 | $21.71 | $20.54 | 209,333 |
| 2020-02-14 | $21.68 | $21.71 | $21.67 | $21.69 | $20.52 | 221,148 |
| 2020-02-13 | $21.70 | $21.70 | $21.65 | $21.67 | $20.50 | 178,348 |
| 2020-02-12 | $21.68 | $21.69 | $21.65 | $21.68 | $20.51 | 209,104 |
| 2020-02-11 | $21.70 | $21.70 | $21.67 | $21.68 | $20.51 | 207,364 |
| 2020-02-10 | $21.69 | $21.83 | $21.67 | $21.71 | $20.53 | 179,898 |
| 2020-02-07 | $21.66 | $21.69 | $21.65 | $21.69 | $20.52 | 217,366 |
| 2020-02-06 | $21.64 | $21.66 | $21.63 | $21.64 | $20.47 | 213,358 |
| 2020-02-05 | $21.66 | $21.67 | $21.62 | $21.63 | $20.46 | 372,400 |
| 2020-02-04 | $21.68 | $21.68 | $21.65 | $21.67 | $20.50 | 428,912 |
| 2020-02-03 | $21.69 | $21.71 | $21.66 | $21.70 | $20.53 | 245,077 |
| 2020-01-31 | $21.68 | $21.70 | $21.65 | $21.69 | $20.52 | 192,431 |
| 2020-01-30 | $21.67 | $21.69 | $21.63 | $21.65 | $20.48 | 219,764 |
| 2020-01-29 | $21.63 | $21.67 | $21.62 | $21.65 | $20.48 | 374,883 |
| 2020-01-28 | $21.62 | $21.64 | $21.58 | $21.61 | $20.45 | 628,157 |
| 2020-01-27 | $21.62 | $21.67 | $21.59 | $21.62 | $20.45 | 211,497 |
| 2020-01-24 | $21.60 | $21.60 | $21.55 | $21.57 | $20.41 | 171,460 |
| 2020-01-23 | $21.55 | $21.56 | $21.54 | $21.56 | $20.39 | 331,504 |
| 2020-01-22 | $21.54 | $21.55 | $21.51 | $21.55 | $20.38 | 492,053 |
| 2020-01-21 | $21.49 | $21.54 | $21.49 | $21.54 | $20.37 | 271,869 |
| 2020-01-17 | $21.54 | $21.56 | $21.51 | $21.53 | $20.32 | 139,066 |
| 2020-01-16 | $21.55 | $21.55 | $21.51 | $21.54 | $20.33 | 433,584 |
| 2020-01-15 | $21.55 | $21.55 | $21.50 | $21.53 | $20.32 | 828,557 |
| 2020-01-14 | $21.51 | $21.54 | $21.50 | $21.54 | $20.33 | 521,830 |
| 2020-01-13 | $21.51 | $21.52 | $21.50 | $21.51 | $20.30 | 240,207 |
| 2020-01-10 | $21.51 | $21.52 | $21.49 | $21.52 | $20.31 | 187,738 |
| 2020-01-09 | $21.46 | $21.51 | $21.45 | $21.50 | $20.29 | 354,449 |
| 2020-01-08 | $21.52 | $21.52 | $21.48 | $21.48 | $20.27 | 420,047 |
| 2020-01-07 | $21.53 | $21.55 | $21.50 | $21.52 | $20.31 | 279,052 |
| 2020-01-06 | $21.56 | $21.56 | $21.50 | $21.53 | $20.32 | 1,118,073 |
| 2020-01-03 | $21.54 | $21.54 | $21.49 | $21.53 | $20.32 | 220,303 |
| 2020-01-02 | $21.50 | $21.51 | $21.48 | $21.48 | $20.27 | 314,672 |
| 2019-12-31 | $21.50 | $21.50 | $21.45 | $21.47 | $20.26 | 302,388 |
| 2019-12-30 | $21.44 | $21.50 | $21.42 | $21.50 | $20.29 | 390,029 |
| 2019-12-27 | $21.47 | $21.48 | $21.44 | $21.48 | $20.27 | 729,108 |
| 2019-12-26 | $21.43 | $21.44 | $21.38 | $21.44 | $20.24 | 404,274 |
| 2019-12-24 | $21.38 | $21.41 | $21.36 | $21.41 | $20.21 | 230,081 |
| 2019-12-23 | $21.42 | $21.42 | $21.38 | $21.40 | $20.20 | 349,035 |
| 2019-12-20 | $21.45 | $21.45 | $21.41 | $21.44 | $20.19 | 359,376 |
| 2019-12-19 | $21.43 | $21.47 | $21.42 | $21.45 | $20.20 | 2,678,498 |
| 2019-12-18 | $21.43 | $21.44 | $21.41 | $21.43 | $20.18 | 102,654 |
| 2019-12-17 | $21.45 | $21.45 | $21.41 | $21.43 | $20.18 | 171,442 |
| 2019-12-16 | $21.42 | $21.43 | $21.40 | $21.42 | $20.17 | 110,027 |
| 2019-12-13 | $21.40 | $21.44 | $21.38 | $21.43 | $20.18 | 162,971 |
| 2019-12-12 | $21.44 | $21.44 | $21.38 | $21.38 | $20.13 | 150,908 |
| 2019-12-11 | $21.41 | $21.44 | $21.38 | $21.44 | $20.19 | 168,364 |
| 2019-12-10 | $21.40 | $21.42 | $21.36 | $21.38 | $20.13 | 256,350 |
| 2019-12-09 | $21.43 | $21.43 | $21.41 | $21.43 | $20.18 | 134,175 |
| 2019-12-06 | $21.42 | $21.42 | $21.38 | $21.41 | $20.16 | 72,168 |
| 2019-12-05 | $21.42 | $21.44 | $21.40 | $21.44 | $20.19 | 114,835 |
| 2019-12-04 | $21.46 | $21.46 | $21.41 | $21.44 | $20.19 | 138,798 |
| 2019-12-03 | $21.41 | $21.48 | $21.41 | $21.45 | $20.20 | 225,283 |
| 2019-12-02 | $21.38 | $21.39 | $21.36 | $21.37 | $20.13 | 158,548 |
| 2019-11-29 | $21.40 | $21.40 | $21.37 | $21.40 | $20.15 | 35,497 |
| 2019-11-27 | $21.37 | $21.41 | $21.36 | $21.39 | $20.14 | 122,204 |
| 2019-11-26 | $21.41 | $21.42 | $21.40 | $21.41 | $20.16 | 160,440 |
| 2019-11-25 | $21.39 | $21.41 | $21.37 | $21.40 | $20.15 | 137,844 |
| 2019-11-22 | $21.37 | $21.38 | $21.36 | $21.37 | $20.13 | 83,449 |
| 2019-11-21 | $21.38 | $21.39 | $21.36 | $21.38 | $20.13 | 133,350 |
| 2019-11-20 | $21.41 | $21.41 | $21.37 | $21.39 | $20.14 | 91,688 |
| 2019-11-19 | $21.39 | $21.41 | $21.35 | $21.38 | $20.13 | 145,489 |
| 2019-11-18 | $21.39 | $21.40 | $21.36 | $21.37 | $20.13 | 215,592 |
| 2019-11-15 | $21.41 | $21.41 | $21.37 | $21.41 | $20.11 | 101,735 |
| 2019-11-14 | $21.36 | $21.43 | $21.36 | $21.41 | $20.11 | 346,108 |
| 2019-11-13 | $21.39 | $21.39 | $21.35 | $21.37 | $20.08 | 158,243 |
| 2019-11-12 | $21.36 | $21.36 | $21.31 | $21.35 | $20.06 | 130,594 |
| 2019-11-11 | $21.33 | $21.39 | $21.33 | $21.35 | $20.06 | 87,106 |
| 2019-11-08 | $21.36 | $21.36 | $21.33 | $21.33 | $20.04 | 74,686 |
| 2019-11-07 | $21.39 | $21.39 | $21.32 | $21.36 | $20.07 | 145,622 |
| 2019-11-06 | $21.40 | $21.42 | $21.38 | $21.42 | $20.12 | 135,786 |
| 2019-11-05 | $21.41 | $21.41 | $21.37 | $21.38 | $20.09 | 94,012 |
| 2019-11-04 | $21.47 | $21.47 | $21.41 | $21.43 | $20.13 | 86,249 |
| 2019-11-01 | $21.46 | $21.47 | $21.41 | $21.47 | $20.17 | 250,349 |
| 2019-10-31 | $21.42 | $21.47 | $21.42 | $21.46 | $20.16 | 140,702 |
| 2019-10-30 | $21.37 | $21.40 | $21.36 | $21.40 | $20.10 | 279,514 |
| 2019-10-29 | $21.39 | $21.39 | $21.35 | $21.38 | $20.09 | 239,275 |
| 2019-10-28 | $21.36 | $21.38 | $21.34 | $21.38 | $20.08 | 122,636 |
| 2019-10-25 | $21.43 | $21.43 | $21.38 | $21.40 | $20.10 | 137,773 |
| 2019-10-24 | $21.42 | $21.43 | $21.39 | $21.42 | $20.12 | 131,011 |
| 2019-10-23 | $21.42 | $21.42 | $21.37 | $21.40 | $20.10 | 301,932 |
| 2019-10-22 | $21.42 | $21.42 | $21.37 | $21.37 | $20.08 | 197,432 |
| 2019-10-21 | $21.39 | $21.41 | $21.36 | $21.39 | $20.09 | 156,893 |
| 2019-10-18 | $21.46 | $21.47 | $21.43 | $21.46 | $20.11 | 136,965 |
| 2019-10-17 | $21.44 | $21.46 | $21.40 | $21.45 | $20.10 | 83,388 |
| 2019-10-16 | $21.43 | $21.44 | $21.40 | $21.44 | $20.09 | 143,109 |
| 2019-10-15 | $21.46 | $21.46 | $21.40 | $21.40 | $20.05 | 126,561 |
| 2019-10-14 | $21.45 | $21.45 | $21.39 | $21.44 | $20.09 | 67,195 |
| 2019-10-11 | $21.40 | $21.43 | $21.40 | $21.40 | $20.05 | 151,728 |
| 2019-10-10 | $21.54 | $21.54 | $21.45 | $21.45 | $20.10 | 151,580 |
| 2019-10-09 | $21.56 | $21.56 | $21.50 | $21.54 | $20.18 | 291,159 |
| 2019-10-08 | $21.56 | $21.58 | $21.51 | $21.54 | $20.18 | 322,056 |
| 2019-10-07 | $21.55 | $21.55 | $21.51 | $21.51 | $20.16 | 238,986 |
| 2019-10-04 | $21.55 | $21.57 | $21.54 | $21.55 | $20.19 | 143,753 |
| 2019-10-03 | $21.49 | $21.56 | $21.47 | $21.54 | $20.18 | 352,472 |
| 2019-10-02 | $21.47 | $21.49 | $21.43 | $21.47 | $20.12 | 137,680 |
| 2019-10-01 | $21.40 | $21.46 | $21.35 | $21.44 | $20.09 | 120,412 |
| 2019-09-30 | $21.39 | $21.43 | $21.35 | $21.43 | $20.08 | 135,435 |
| 2019-09-27 | $21.37 | $21.39 | $21.35 | $21.37 | $20.02 | 72,035 |
| 2019-09-26 | $21.32 | $21.38 | $21.32 | $21.35 | $20.01 | 149,473 |
| 2019-09-25 | $21.41 | $21.41 | $21.33 | $21.34 | $20.00 | 433,322 |
| 2019-09-24 | $21.39 | $21.43 | $21.36 | $21.41 | $20.06 | 105,798 |
| 2019-09-23 | $21.38 | $21.40 | $21.35 | $21.36 | $20.02 | 132,228 |
| 2019-09-20 | $21.35 | $21.40 | $21.33 | $21.39 | $19.99 | 231,717 |
| 2019-09-19 | $21.35 | $21.36 | $21.33 | $21.34 | $19.94 | 130,037 |
| 2019-09-18 | $21.35 | $21.41 | $21.32 | $21.32 | $19.93 | 109,480 |
| 2019-09-17 | $21.31 | $21.33 | $21.27 | $21.32 | $19.93 | 106,283 |
| 2019-09-16 | $21.27 | $21.30 | $21.21 | $21.30 | $19.91 | 103,863 |
| 2019-09-13 | $21.30 | $21.30 | $21.24 | $21.25 | $19.86 | 185,000 |
| 2019-09-12 | $21.38 | $21.38 | $21.30 | $21.33 | $19.93 | 137,462 |
| 2019-09-11 | $21.35 | $21.37 | $21.31 | $21.35 | $19.96 | 140,672 |
| 2019-09-10 | $21.43 | $21.43 | $21.34 | $21.35 | $19.96 | 109,900 |
| 2019-09-09 | $21.46 | $21.46 | $21.41 | $21.43 | $20.03 | 99,829 |
| 2019-09-06 | $21.49 | $21.50 | $21.45 | $21.49 | $20.08 | 125,356 |
| 2019-09-05 | $21.64 | $21.64 | $21.44 | $21.47 | $20.07 | 149,652 |
| 2019-09-04 | $21.48 | $21.56 | $21.48 | $21.54 | $20.13 | 228,935 |
| 2019-09-03 | $21.49 | $21.54 | $21.45 | $21.51 | $20.10 | 69,645 |
| 2019-08-30 | $21.54 | $21.54 | $21.46 | $21.49 | $20.09 | 118,111 |
| 2019-08-29 | $21.52 | $21.52 | $21.45 | $21.49 | $20.09 | 159,643 |
| 2019-08-28 | $21.53 | $21.53 | $21.47 | $21.49 | $20.09 | 212,828 |
| 2019-08-27 | $21.49 | $21.52 | $21.46 | $21.51 | $20.10 | 164,647 |
| 2019-08-26 | $21.42 | $21.50 | $21.42 | $21.47 | $20.07 | 117,949 |
| 2019-08-23 | $21.44 | $21.49 | $21.40 | $21.46 | $20.06 | 128,928 |
| 2019-08-22 | $21.41 | $21.42 | $21.38 | $21.41 | $20.01 | 122,695 |
| 2019-08-21 | $21.34 | $21.42 | $21.34 | $21.41 | $20.01 | 127,907 |
| 2019-08-20 | $21.41 | $21.42 | $21.37 | $21.40 | $20.00 | 92,682 |
| 2019-08-19 | $21.29 | $21.39 | $21.29 | $21.36 | $19.96 | 138,057 |
| 2019-08-16 | $21.42 | $21.45 | $21.38 | $21.43 | $19.98 | 124,044 |
| 2019-08-15 | $21.38 | $21.44 | $21.35 | $21.43 | $19.98 | 108,483 |
| 2019-08-14 | $21.38 | $21.39 | $21.34 | $21.37 | $19.92 | 83,887 |
| 2019-08-13 | $21.41 | $21.41 | $21.31 | $21.35 | $19.90 | 193,820 |
| 2019-08-12 | $21.37 | $21.41 | $21.35 | $21.41 | $19.96 | 47,921 |
| 2019-08-09 | $21.33 | $21.40 | $21.33 | $21.35 | $19.90 | 120,931 |
| 2019-08-08 | $21.32 | $21.40 | $21.31 | $21.39 | $19.94 | 88,059 |
| 2019-08-07 | $21.47 | $21.47 | $21.37 | $21.38 | $19.93 | 89,868 |
| 2019-08-06 | $21.39 | $21.41 | $21.35 | $21.41 | $19.96 | 150,885 |
| 2019-08-05 | $21.19 | $21.38 | $21.19 | $21.36 | $19.91 | 226,411 |
| 2019-08-02 | $21.34 | $21.34 | $21.29 | $21.33 | $19.88 | 132,868 |
| 2019-08-01 | $21.24 | $21.32 | $21.20 | $21.32 | $19.87 | 395,966 |
| 2019-07-31 | $21.23 | $21.23 | $21.12 | $21.20 | $19.76 | 159,773 |
| 2019-07-30 | $21.26 | $21.26 | $21.01 | $21.20 | $19.76 | 117,910 |
| 2019-07-29 | $21.23 | $21.23 | $21.20 | $21.22 | $19.78 | 77,677 |
| 2019-07-26 | $21.22 | $21.22 | $21.18 | $21.20 | $19.76 | 143,139 |
| 2019-07-25 | $21.25 | $21.25 | $21.19 | $21.19 | $19.75 | 79,133 |
| 2019-07-24 | $21.24 | $21.24 | $21.21 | $21.23 | $19.79 | 197,637 |
| 2019-07-23 | $21.22 | $21.22 | $21.20 | $21.21 | $19.77 | 105,671 |
| 2019-07-22 | $21.23 | $21.23 | $21.20 | $21.20 | $19.76 | 96,049 |
| 2019-07-19 | $21.27 | $21.28 | $21.25 | $21.28 | $19.78 | 156,744 |
| 2019-07-18 | $21.24 | $21.29 | $21.20 | $21.29 | $19.79 | 186,160 |
| 2019-07-17 | $21.21 | $21.24 | $21.18 | $21.24 | $19.75 | 108,803 |
| 2019-07-16 | $21.18 | $21.19 | $21.16 | $21.19 | $19.70 | 299,224 |
| 2019-07-15 | $21.21 | $21.22 | $21.18 | $21.22 | $19.73 | 130,053 |
| 2019-07-12 | $21.18 | $21.20 | $21.16 | $21.20 | $19.71 | 86,565 |
| 2019-07-11 | $21.18 | $21.19 | $21.16 | $21.18 | $19.69 | 186,956 |
| 2019-07-10 | $21.20 | $21.22 | $21.17 | $21.21 | $19.72 | 139,361 |
| 2019-07-09 | $21.20 | $21.20 | $21.15 | $21.16 | $19.67 | 136,180 |
| 2019-07-08 | $21.23 | $21.23 | $21.17 | $21.17 | $19.68 | 84,538 |
| 2019-07-05 | $21.23 | $21.23 | $21.17 | $21.21 | $19.72 | 76,699 |
| 2019-07-03 | $21.30 | $21.30 | $21.28 | $21.30 | $19.80 | 138,745 |
| 2019-07-02 | $21.26 | $21.28 | $21.23 | $21.28 | $19.78 | 109,023 |
| 2019-07-01 | $21.26 | $21.26 | $21.22 | $21.25 | $19.75 | 120,143 |
| 2019-06-28 | $21.23 | $21.25 | $21.20 | $21.25 | $19.76 | 122,188 |
| 2019-06-27 | $21.21 | $21.22 | $21.16 | $21.22 | $19.73 | 79,134 |
| 2019-06-26 | $21.22 | $21.22 | $21.16 | $21.17 | $19.68 | 145,178 |
| 2019-06-25 | $21.24 | $21.26 | $21.20 | $21.21 | $19.72 | 138,214 |
| 2019-06-24 | $21.20 | $21.23 | $21.18 | $21.23 | $19.74 | 126,700 |
| 2019-06-21 | $21.23 | $21.25 | $21.17 | $21.25 | $19.71 | 178,120 |
| 2019-06-20 | $21.27 | $21.27 | $21.24 | $21.25 | $19.71 | 222,880 |
| 2019-06-19 | $21.08 | $21.23 | $21.06 | $21.22 | $19.67 | 236,732 |
| 2019-06-18 | $21.16 | $21.16 | $21.10 | $21.13 | $19.59 | 133,287 |
| 2019-06-17 | $21.09 | $21.09 | $21.07 | $21.09 | $19.56 | 83,782 |
| 2019-06-14 | $21.09 | $21.11 | $21.07 | $21.11 | $19.57 | 316,254 |
| 2019-06-13 | $21.08 | $21.11 | $21.07 | $21.11 | $19.58 | 102,477 |
| 2019-06-12 | $21.05 | $21.07 | $21.04 | $21.06 | $19.53 | 129,107 |
| 2019-06-11 | $21.02 | $21.03 | $20.99 | $21.02 | $19.49 | 153,572 |
| 2019-06-10 | $21.05 | $21.05 | $21.00 | $21.03 | $19.50 | 141,258 |
| 2019-06-07 | $21.06 | $21.10 | $21.00 | $21.06 | $19.53 | 167,509 |
| 2019-06-06 | $21.03 | $21.06 | $20.99 | $21.02 | $19.49 | 98,737 |
| 2019-06-05 | $21.05 | $21.07 | $20.99 | $21.03 | $19.50 | 75,412 |
| 2019-06-04 | $21.04 | $21.04 | $20.94 | $20.99 | $19.46 | 118,416 |
| 2019-06-03 | $20.97 | $21.02 | $20.93 | $21.01 | $19.48 | 92,832 |
| 2019-05-31 | $20.90 | $20.94 | $20.86 | $20.94 | $19.42 | 109,145 |
| 2019-05-30 | $20.84 | $20.87 | $20.79 | $20.86 | $19.34 | 119,314 |
| 2019-05-29 | $20.84 | $20.88 | $20.81 | $20.81 | $19.30 | 169,872 |
| 2019-05-28 | $20.84 | $20.92 | $20.81 | $20.86 | $19.34 | 254,940 |
| 2019-05-24 | $20.73 | $20.83 | $20.73 | $20.83 | $19.31 | 60,781 |
| 2019-05-23 | $20.82 | $20.85 | $20.80 | $20.84 | $19.33 | 176,396 |
| 2019-05-22 | $20.75 | $20.79 | $20.75 | $20.79 | $19.28 | 120,715 |
| 2019-05-21 | $20.88 | $20.88 | $20.73 | $20.75 | $19.24 | 314,042 |
| 2019-05-20 | $20.83 | $20.83 | $20.75 | $20.77 | $19.26 | 90,588 |
| 2019-05-17 | $20.87 | $20.87 | $20.82 | $20.85 | $19.28 | 98,404 |
| 2019-05-16 | $20.85 | $20.86 | $20.82 | $20.85 | $19.28 | 118,897 |
| 2019-05-15 | $20.88 | $20.88 | $20.83 | $20.86 | $19.29 | 119,639 |
| 2019-05-14 | $20.83 | $20.83 | $20.80 | $20.82 | $19.26 | 156,105 |
| 2019-05-13 | $20.84 | $20.84 | $20.80 | $20.83 | $19.26 | 89,854 |
| 2019-05-10 | $20.80 | $20.80 | $20.76 | $20.79 | $19.23 | 254,310 |
| 2019-05-09 | $20.81 | $20.83 | $20.76 | $20.79 | $19.23 | 94,770 |
| 2019-05-08 | $20.81 | $20.81 | $20.77 | $20.78 | $19.22 | 86,060 |
| 2019-05-07 | $20.80 | $20.81 | $20.78 | $20.81 | $19.25 | 129,544 |
| 2019-05-06 | $20.79 | $20.79 | $20.75 | $20.78 | $19.22 | 101,329 |
| 2019-05-03 | $20.71 | $20.74 | $20.71 | $20.74 | $19.18 | 80,845 |
| 2019-05-02 | $20.76 | $20.76 | $20.71 | $20.72 | $19.16 | 85,716 |
| 2019-05-01 | $20.79 | $20.84 | $20.74 | $20.76 | $19.20 | 281,081 |
| 2019-04-30 | $20.76 | $20.79 | $20.73 | $20.79 | $19.23 | 185,721 |
| 2019-04-29 | $20.78 | $20.78 | $20.70 | $20.75 | $19.19 | 85,551 |
| 2019-04-26 | $20.76 | $20.77 | $20.75 | $20.77 | $19.21 | 69,870 |
| 2019-04-25 | $20.72 | $20.73 | $20.70 | $20.72 | $19.16 | 92,973 |
| 2019-04-24 | $20.71 | $20.74 | $20.71 | $20.74 | $19.18 | 360,137 |
| 2019-04-23 | $20.67 | $20.69 | $20.65 | $20.69 | $19.13 | 104,283 |
| 2019-04-22 | $20.67 | $20.67 | $20.63 | $20.66 | $19.11 | 142,003 |
| 2019-04-18 | $20.74 | $20.74 | $20.70 | $20.73 | $19.12 | 98,508 |
| 2019-04-17 | $20.72 | $20.73 | $20.69 | $20.71 | $19.10 | 165,368 |
| 2019-04-16 | $20.73 | $20.73 | $20.70 | $20.71 | $19.10 | 164,358 |
| 2019-04-15 | $20.75 | $20.75 | $20.73 | $20.74 | $19.13 | 115,070 |
| 2019-04-12 | $20.73 | $20.73 | $20.71 | $20.73 | $19.12 | 115,165 |
| 2019-04-11 | $20.76 | $20.76 | $20.72 | $20.74 | $19.13 | 112,243 |
| 2019-04-10 | $20.76 | $20.76 | $20.73 | $20.74 | $19.13 | 300,775 |
| 2019-04-09 | $20.73 | $20.74 | $20.70 | $20.72 | $19.11 | 113,313 |
| 2019-04-08 | $20.72 | $20.72 | $20.69 | $20.71 | $19.10 | 151,978 |
| 2019-04-05 | $20.70 | $20.71 | $20.68 | $20.69 | $19.09 | 121,537 |
| 2019-04-04 | $20.69 | $20.71 | $20.67 | $20.71 | $19.10 | 85,771 |
| 2019-04-03 | $20.68 | $20.68 | $20.64 | $20.67 | $19.07 | 96,438 |
| 2019-04-02 | $20.70 | $20.70 | $20.68 | $20.70 | $19.10 | 148,477 |
| 2019-04-01 | $20.80 | $20.80 | $20.65 | $20.69 | $19.09 | 171,277 |
| 2019-03-29 | $20.73 | $20.74 | $20.70 | $20.73 | $19.12 | 94,354 |
| 2019-03-28 | $20.73 | $20.78 | $20.73 | $20.78 | $19.17 | 226,790 |
| 2019-03-27 | $20.79 | $20.81 | $20.77 | $20.79 | $19.18 | 276,487 |
| 2019-03-26 | $20.75 | $20.77 | $20.72 | $20.76 | $19.15 | 237,497 |
| 2019-03-25 | $20.71 | $20.77 | $20.71 | $20.74 | $19.13 | 292,338 |
| 2019-03-22 | $20.67 | $20.72 | $20.65 | $20.71 | $19.10 | 144,992 |
| 2019-03-21 | $20.59 | $20.64 | $20.56 | $20.64 | $19.04 | 224,354 |
| 2019-03-20 | $20.54 | $20.63 | $20.51 | $20.63 | $19.03 | 266,944 |
| 2019-03-19 | $20.53 | $20.55 | $20.49 | $20.53 | $18.94 | 99,786 |
| 2019-03-18 | $20.55 | $20.55 | $20.48 | $20.49 | $18.90 | 221,529 |
| 2019-03-15 | $20.58 | $20.60 | $20.55 | $20.57 | $18.92 | 86,675 |
| 2019-03-14 | $20.57 | $20.57 | $20.51 | $20.54 | $18.90 | 94,909 |
| 2019-03-13 | $20.54 | $20.56 | $20.51 | $20.56 | $18.92 | 118,820 |
| 2019-03-12 | $20.53 | $20.56 | $20.51 | $20.56 | $18.91 | 112,574 |
| 2019-03-11 | $20.52 | $20.52 | $20.46 | $20.50 | $18.86 | 157,293 |
| 2019-03-08 | $20.53 | $20.53 | $20.48 | $20.50 | $18.86 | 126,330 |
| 2019-03-07 | $20.50 | $20.51 | $20.49 | $20.51 | $18.87 | 73,381 |
| 2019-03-06 | $20.46 | $20.48 | $20.43 | $20.48 | $18.84 | 91,149 |
| 2019-03-05 | $20.43 | $20.45 | $20.42 | $20.45 | $18.81 | 95,065 |
| 2019-03-04 | $20.43 | $20.44 | $20.39 | $20.43 | $18.79 | 81,219 |
| 2019-03-01 | $20.41 | $20.41 | $20.38 | $20.40 | $18.77 | 126,894 |
| 2019-02-28 | $20.40 | $20.42 | $20.38 | $20.41 | $18.78 | 1,050,426 |
| 2019-02-27 | $20.44 | $20.44 | $20.39 | $20.41 | $18.78 | 106,403 |
| 2019-02-26 | $20.46 | $20.46 | $20.41 | $20.44 | $18.80 | 577,749 |
| 2019-02-25 | $20.41 | $20.41 | $20.38 | $20.41 | $18.78 | 99,583 |
| 2019-02-22 | $20.39 | $20.43 | $20.38 | $20.41 | $18.77 | 51,449 |
| 2019-02-21 | $20.37 | $20.38 | $20.33 | $20.37 | $18.74 | 73,065 |
| 2019-02-20 | $20.35 | $20.42 | $20.35 | $20.39 | $18.76 | 98,376 |
| 2019-02-19 | $20.46 | $20.46 | $20.38 | $20.39 | $18.76 | 148,693 |
| 2019-02-15 | $20.41 | $20.45 | $20.36 | $20.45 | $18.77 | 83,615 |
| 2019-02-14 | $20.42 | $20.43 | $20.39 | $20.43 | $18.75 | 98,633 |
| 2019-02-13 | $20.36 | $20.38 | $20.33 | $20.37 | $18.69 | 74,258 |
| 2019-02-12 | $20.43 | $20.43 | $20.36 | $20.39 | $18.71 | 246,572 |
| 2019-02-11 | $20.41 | $20.41 | $20.38 | $20.40 | $18.72 | 64,937 |
| 2019-02-08 | $20.46 | $20.46 | $20.37 | $20.43 | $18.75 | 113,426 |
| 2019-02-07 | $20.34 | $20.42 | $20.34 | $20.37 | $18.69 | 138,964 |
| 2019-02-06 | $20.41 | $20.42 | $20.36 | $20.38 | $18.70 | 154,806 |
| 2019-02-05 | $20.37 | $20.40 | $20.32 | $20.39 | $18.71 | 338,122 |
| 2019-02-04 | $20.35 | $20.35 | $20.30 | $20.35 | $18.68 | 42,716 |
| 2019-02-01 | $20.37 | $20.42 | $20.33 | $20.34 | $18.67 | 117,384 |
| 2019-01-31 | $20.35 | $20.38 | $20.32 | $20.38 | $18.70 | 134,986 |
| 2019-01-30 | $20.24 | $20.31 | $20.23 | $20.31 | $18.64 | 131,454 |
| 2019-01-29 | $20.24 | $20.25 | $20.21 | $20.25 | $18.58 | 166,292 |
| 2019-01-28 | $20.21 | $20.22 | $20.16 | $20.21 | $18.55 | 96,208 |
| 2019-01-25 | $20.22 | $20.22 | $20.15 | $20.17 | $18.51 | 267,978 |
| 2019-01-24 | $20.24 | $20.24 | $20.18 | $20.21 | $18.55 | 225,091 |
| 2019-01-23 | $20.17 | $20.17 | $20.11 | $20.16 | $18.50 | 77,798 |
| 2019-01-22 | $20.16 | $20.16 | $20.09 | $20.13 | $18.47 | 149,084 |
| 2019-01-18 | $20.13 | $20.19 | $20.12 | $20.17 | $18.46 | 144,863 |
| 2019-01-17 | $20.10 | $20.17 | $20.10 | $20.13 | $18.42 | 208,464 |
| 2019-01-16 | $20.09 | $20.15 | $20.03 | $20.13 | $18.42 | 457,186 |
| 2019-01-15 | $20.12 | $20.12 | $20.03 | $20.09 | $18.39 | 105,051 |
| 2019-01-14 | $20.10 | $20.10 | $20.03 | $20.08 | $18.38 | 224,076 |
| 2019-01-11 | $20.04 | $20.08 | $20.01 | $20.08 | $18.38 | 121,126 |
| 2019-01-10 | $20.00 | $20.05 | $19.98 | $20.00 | $18.30 | 153,562 |
| 2019-01-09 | $20.00 | $20.00 | $19.96 | $19.99 | $18.29 | 115,582 |
| 2019-01-08 | $19.95 | $19.97 | $19.94 | $19.95 | $18.26 | 129,975 |
| 2019-01-07 | $20.05 | $20.05 | $19.97 | $19.98 | $18.28 | 195,842 |
| 2019-01-04 | $20.02 | $20.02 | $19.94 | $19.97 | $18.28 | 89,452 |
| 2019-01-03 | $19.91 | $20.08 | $19.91 | $20.07 | $18.37 | 96,128 |
| 2019-01-02 | $20.00 | $20.00 | $19.94 | $19.99 | $18.29 | 171,838 |
| 2018-12-31 | $19.91 | $20.00 | $19.85 | $19.97 | $18.28 | 179,895 |
| 2018-12-28 | $19.88 | $19.92 | $19.82 | $19.92 | $18.23 | 69,669 |
| 2018-12-27 | $19.85 | $19.89 | $19.80 | $19.87 | $18.18 | 182,663 |
| 2018-12-26 | $19.78 | $19.85 | $19.78 | $19.78 | $18.10 | 38,488 |
| 2018-12-24 | $19.89 | $19.89 | $19.80 | $19.84 | $18.16 | 26,059 |
| 2018-12-21 | $19.95 | $19.95 | $19.86 | $19.95 | $18.18 | 103,048 |
| 2018-12-20 | $20.00 | $20.00 | $19.86 | $19.88 | $18.11 | 92,255 |
| 2018-12-19 | $20.03 | $20.03 | $19.93 | $19.95 | $18.18 | 48,982 |
| 2018-12-18 | $19.87 | $19.97 | $19.87 | $19.95 | $18.18 | 56,990 |
| 2018-12-17 | $19.92 | $19.96 | $19.87 | $19.93 | $18.16 | 62,277 |
| 2018-12-14 | $19.84 | $19.93 | $19.84 | $19.86 | $18.09 | 55,673 |
| 2018-12-13 | $19.90 | $19.92 | $19.84 | $19.92 | $18.15 | 98,490 |
| 2018-12-12 | $19.87 | $19.88 | $19.83 | $19.86 | $18.09 | 109,202 |
| 2018-12-11 | $19.85 | $19.89 | $19.85 | $19.87 | $18.10 | 108,091 |
| 2018-12-10 | $19.94 | $19.94 | $19.84 | $19.90 | $18.13 | 43,530 |
| 2018-12-07 | $19.89 | $19.89 | $19.80 | $19.87 | $18.10 | 58,363 |
| 2018-12-06 | $20.01 | $20.01 | $19.79 | $19.81 | $18.05 | 87,154 |
| 2018-12-04 | $19.88 | $19.88 | $19.79 | $19.80 | $18.04 | 59,097 |
| 2018-12-03 | $19.90 | $19.90 | $19.79 | $19.79 | $18.03 | 44,270 |
| 2018-11-30 | $19.97 | $19.97 | $19.79 | $19.81 | $18.05 | 67,024 |
| 2018-11-29 | $19.79 | $19.86 | $19.77 | $19.82 | $18.06 | 24,770 |
| 2018-11-28 | $19.85 | $19.85 | $19.77 | $19.82 | $18.06 | 140,203 |
| 2018-11-27 | $19.77 | $19.83 | $19.77 | $19.79 | $18.03 | 50,797 |
| 2018-11-26 | $19.84 | $19.84 | $19.76 | $19.80 | $18.04 | 74,169 |
| 2018-11-23 | $19.80 | $19.84 | $19.80 | $19.82 | $18.06 | 7,801 |
| 2018-11-21 | $19.81 | $19.83 | $19.75 | $19.77 | $18.01 | 77,806 |
| 2018-11-20 | $19.90 | $19.90 | $19.77 | $19.78 | $18.02 | 47,179 |
| 2018-11-19 | $19.83 | $19.90 | $19.83 | $19.83 | $18.07 | 83,339 |
| 2018-11-16 | $19.91 | $19.94 | $19.85 | $19.89 | $18.07 | 31,374 |
| 2018-11-15 | $20.07 | $20.07 | $19.83 | $19.87 | $18.05 | 53,066 |
| 2018-11-14 | $19.88 | $19.93 | $19.85 | $19.89 | $18.07 | 95,923 |
| 2018-11-13 | $19.86 | $19.93 | $19.86 | $19.88 | $18.06 | 65,107 |
| 2018-11-12 | $19.93 | $19.96 | $19.87 | $19.89 | $18.07 | 68,318 |
| 2018-11-09 | $19.83 | $19.91 | $19.83 | $19.89 | $18.07 | 42,008 |
| 2018-11-08 | $19.95 | $19.95 | $19.83 | $19.83 | $18.02 | 91,535 |
| 2018-11-07 | $19.83 | $19.93 | $19.83 | $19.90 | $18.08 | 88,955 |
| 2018-11-06 | $19.83 | $19.90 | $19.83 | $19.85 | $18.03 | 40,443 |
| 2018-11-05 | $19.87 | $19.90 | $19.84 | $19.85 | $18.03 | 30,933 |
| 2018-11-02 | $19.84 | $19.88 | $19.81 | $19.81 | $18.00 | 214,114 |
| 2018-11-01 | $19.95 | $19.95 | $19.87 | $19.88 | $18.06 | 62,312 |
| 2018-10-31 | $19.88 | $19.92 | $19.88 | $19.92 | $18.10 | 64,054 |
| 2018-10-30 | $19.91 | $19.96 | $19.91 | $19.95 | $18.13 | 44,091 |
| 2018-10-29 | $19.99 | $19.99 | $19.94 | $19.96 | $18.13 | 85,623 |
| 2018-10-26 | $20.01 | $20.02 | $19.96 | $19.98 | $18.15 | 54,403 |
| 2018-10-25 | $19.91 | $19.96 | $19.90 | $19.93 | $18.11 | 70,472 |
| 2018-10-24 | $19.94 | $19.98 | $19.94 | $19.95 | $18.13 | 77,690 |
| 2018-10-23 | $19.94 | $19.97 | $19.90 | $19.94 | $18.12 | 51,140 |
| 2018-10-22 | $19.98 | $19.98 | $19.90 | $19.90 | $18.08 | 75,912 |
| 2018-10-19 | $20.03 | $20.03 | $19.96 | $19.96 | $18.09 | 52,083 |
| 2018-10-18 | $19.98 | $20.01 | $19.96 | $19.96 | $18.09 | 41,037 |
| 2018-10-17 | $20.03 | $20.03 | $19.95 | $19.98 | $18.11 | 60,211 |
| 2018-10-16 | $20.06 | $20.06 | $19.98 | $20.02 | $18.14 | 90,042 |
| 2018-10-15 | $19.91 | $20.03 | $19.91 | $20.02 | $18.14 | 19,205 |
| 2018-10-12 | $20.05 | $20.05 | $19.99 | $20.03 | $18.15 | 42,045 |
| 2018-10-11 | $20.03 | $20.06 | $19.95 | $20.03 | $18.15 | 56,254 |
| 2018-10-10 | $20.02 | $20.02 | $19.97 | $19.99 | $18.12 | 81,859 |
| 2018-10-09 | $20.03 | $20.03 | $19.96 | $20.01 | $18.14 | 112,191 |
| 2018-10-08 | $20.04 | $20.04 | $19.98 | $19.99 | $18.12 | 93,081 |
| 2018-10-05 | $19.97 | $20.01 | $19.95 | $19.97 | $18.10 | 81,256 |
| 2018-10-04 | $20.04 | $20.05 | $19.98 | $20.00 | $18.13 | 57,638 |
| 2018-10-03 | $20.15 | $20.15 | $20.01 | $20.02 | $18.14 | 91,540 |
| 2018-10-02 | $20.10 | $20.16 | $20.07 | $20.09 | $18.20 | 319,878 |
| 2018-10-01 | $20.08 | $20.25 | $20.06 | $20.08 | $18.20 | 278,836 |
| 2018-09-28 | $20.14 | $20.14 | $20.08 | $20.10 | $18.22 | 40,085 |
| 2018-09-27 | $20.08 | $20.09 | $20.05 | $20.08 | $18.20 | 83,073 |
| 2018-09-26 | $20.08 | $20.11 | $20.00 | $20.06 | $18.18 | 115,230 |
| 2018-09-25 | $20.04 | $20.04 | $20.00 | $20.04 | $18.16 | 22,118 |
| 2018-09-24 | $20.07 | $20.07 | $20.00 | $20.03 | $18.16 | 50,801 |
| 2018-09-21 | $20.14 | $20.14 | $20.11 | $20.12 | $18.18 | 80,031 |
| 2018-09-20 | $20.12 | $20.12 | $20.06 | $20.11 | $18.17 | 87,141 |
| 2018-09-19 | $20.13 | $20.13 | $20.06 | $20.08 | $18.15 | 66,577 |
| 2018-09-18 | $20.16 | $20.16 | $20.07 | $20.10 | $18.16 | 72,986 |
| 2018-09-17 | $20.11 | $20.15 | $20.10 | $20.15 | $18.21 | 34,193 |
| 2018-09-14 | $20.11 | $20.14 | $20.10 | $20.13 | $18.19 | 37,741 |
| 2018-09-13 | $20.17 | $20.17 | $20.11 | $20.15 | $18.21 | 58,361 |
| 2018-09-12 | $20.16 | $20.16 | $20.11 | $20.15 | $18.21 | 46,773 |
| 2018-09-11 | $20.15 | $20.15 | $20.11 | $20.11 | $18.17 | 49,519 |
| 2018-09-10 | $20.15 | $20.18 | $20.11 | $20.16 | $18.21 | 45,447 |
| 2018-09-07 | $20.20 | $20.20 | $20.14 | $20.16 | $18.21 | 20,404 |
| 2018-09-06 | $20.20 | $20.22 | $20.16 | $20.21 | $18.26 | 62,876 |
| 2018-09-05 | $20.15 | $20.20 | $20.15 | $20.20 | $18.25 | 39,512 |
| 2018-09-04 | $20.22 | $20.22 | $20.15 | $20.20 | $18.25 | 73,382 |
| 2018-08-31 | $20.26 | $20.26 | $20.17 | $20.21 | $18.26 | 29,533 |
| 2018-08-30 | $20.24 | $20.24 | $20.16 | $20.17 | $18.22 | 27,408 |
| 2018-08-29 | $20.24 | $20.24 | $20.15 | $20.17 | $18.22 | 31,822 |
| 2018-08-28 | $20.27 | $20.27 | $20.14 | $20.18 | $18.23 | 231,121 |
| 2018-08-27 | $20.26 | $20.26 | $20.20 | $20.23 | $18.28 | 35,300 |
| 2018-08-24 | $20.26 | $20.26 | $20.20 | $20.24 | $18.29 | 62,024 |
| 2018-08-23 | $20.29 | $20.29 | $20.23 | $20.25 | $18.30 | 33,979 |
| 2018-08-22 | $20.31 | $20.31 | $20.20 | $20.23 | $18.28 | 20,332 |
| 2018-08-21 | $20.19 | $20.23 | $20.17 | $20.20 | $18.25 | 28,613 |
| 2018-08-20 | $20.19 | $20.27 | $20.18 | $20.27 | $18.31 | 59,487 |
| 2018-08-17 | $20.29 | $20.29 | $20.17 | $20.23 | $18.26 | 78,560 |
| 2018-08-16 | $20.28 | $20.28 | $20.18 | $20.23 | $18.26 | 56,067 |
| 2018-08-15 | $20.24 | $20.26 | $20.21 | $20.24 | $18.26 | 56,693 |
| 2018-08-14 | $20.21 | $20.23 | $20.15 | $20.20 | $18.23 | 79,535 |
| 2018-08-13 | $20.16 | $20.25 | $20.14 | $20.25 | $18.27 | 69,277 |
| 2018-08-10 | $20.20 | $20.23 | $20.17 | $20.19 | $18.22 | 49,916 |
| 2018-08-09 | $20.17 | $20.20 | $20.13 | $20.17 | $18.20 | 71,088 |
| 2018-08-08 | $20.11 | $20.19 | $20.10 | $20.11 | $18.15 | 71,202 |
| 2018-08-07 | $20.15 | $20.18 | $20.09 | $20.15 | $18.18 | 61,925 |
| 2018-08-06 | $20.15 | $20.18 | $20.13 | $20.16 | $18.19 | 38,849 |
| 2018-08-03 | $20.12 | $20.15 | $20.07 | $20.14 | $18.17 | 43,754 |
| 2018-08-02 | $20.12 | $20.12 | $20.03 | $20.12 | $18.16 | 46,976 |
| 2018-08-01 | $20.12 | $20.14 | $20.06 | $20.12 | $18.11 | 61,216 |
| 2018-07-31 | $20.14 | $20.20 | $20.08 | $20.13 | $18.12 | 82,717 |
| 2018-07-30 | $20.12 | $20.13 | $20.09 | $20.12 | $18.10 | 24,078 |
| 2018-07-27 | $20.12 | $20.14 | $20.07 | $20.11 | $18.10 | 22,104 |
| 2018-07-26 | $20.13 | $20.14 | $20.05 | $20.12 | $18.11 | 31,025 |
| 2018-07-25 | $20.09 | $20.13 | $20.07 | $20.09 | $18.08 | 33,797 |
| 2018-07-24 | $20.09 | $20.12 | $20.05 | $20.09 | $18.08 | 30,932 |
| 2018-07-23 | $20.10 | $20.12 | $20.03 | $20.07 | $18.06 | 26,135 |
| 2018-07-20 | $20.11 | $20.15 | $20.10 | $20.11 | $18.10 | 22,466 |
| 2018-07-19 | $20.11 | $20.16 | $20.10 | $20.15 | $18.14 | 46,211 |
| 2018-07-18 | $20.13 | $20.13 | $20.09 | $20.10 | $18.09 | 18,158 |
| 2018-07-17 | $20.07 | $20.14 | $20.07 | $20.11 | $18.10 | 25,140 |
| 2018-07-16 | $20.14 | $20.14 | $20.07 | $20.10 | $18.09 | 35,946 |
| 2018-07-13 | $20.12 | $20.14 | $20.05 | $20.11 | $18.10 | 55,861 |
| 2018-07-12 | $20.09 | $20.13 | $20.07 | $20.12 | $18.11 | 53,416 |
| 2018-07-11 | $20.13 | $20.13 | $20.05 | $20.10 | $18.09 | 46,600 |
| 2018-07-10 | $20.10 | $20.10 | $20.04 | $20.07 | $18.06 | 31,598 |
| 2018-07-09 | $20.10 | $20.10 | $20.02 | $20.08 | $18.07 | 24,166 |
| 2018-07-06 | $20.09 | $20.10 | $20.01 | $20.09 | $18.08 | 34,603 |
| 2018-07-05 | $20.05 | $20.08 | $20.01 | $20.03 | $18.03 | 49,866 |
| 2018-07-03 | $20.02 | $20.07 | $19.99 | $20.07 | $18.06 | 33,899 |
| 2018-07-02 | $20.07 | $20.11 | $20.01 | $20.06 | $18.01 | 64,349 |
| 2018-06-29 | $20.08 | $20.08 | $20.01 | $20.07 | $18.02 | 45,678 |
| 2018-06-28 | $20.08 | $20.11 | $20.00 | $20.06 | $18.01 | 28,184 |
| 2018-06-27 | $20.07 | $20.11 | $20.03 | $20.09 | $18.04 | 152,667 |
| 2018-06-26 | $20.06 | $20.21 | $19.98 | $19.98 | $17.94 | 68,481 |
| 2018-06-25 | $20.04 | $20.04 | $19.98 | $20.01 | $17.96 | 32,814 |
| 2018-06-22 | $20.02 | $20.02 | $19.97 | $20.02 | $17.97 | 40,271 |
| 2018-06-21 | $19.98 | $20.02 | $19.97 | $19.98 | $17.94 | 152,996 |
| 2018-06-20 | $20.05 | $20.06 | $19.98 | $19.99 | $17.95 | 43,461 |
| 2018-06-19 | $20.02 | $20.07 | $20.00 | $20.01 | $17.96 | 25,167 |
| 2018-06-18 | $20.08 | $20.08 | $19.98 | $19.98 | $17.94 | 139,288 |
| 2018-06-15 | $20.07 | $20.08 | $19.98 | $19.99 | $17.95 | 604,255 |
| 2018-06-14 | $20.03 | $20.10 | $20.00 | $20.06 | $18.01 | 66,754 |
| 2018-06-13 | $20.11 | $20.22 | $19.98 | $19.99 | $17.95 | 115,582 |
| 2018-06-12 | $20.03 | $20.06 | $20.03 | $20.03 | $17.98 | 55,229 |
| 2018-06-11 | $20.06 | $20.07 | $20.00 | $20.04 | $17.99 | 13,971 |
| 2018-06-08 | $20.10 | $20.11 | $20.03 | $20.06 | $18.00 | 22,451 |
| 2018-06-07 | $19.99 | $20.11 | $19.99 | $20.09 | $18.04 | 62,019 |
| 2018-06-06 | $20.10 | $20.10 | $19.98 | $20.04 | $17.99 | 80,458 |
| 2018-06-05 | $20.13 | $20.13 | $20.04 | $20.08 | $18.03 | 25,846 |
| 2018-06-04 | $20.07 | $20.08 | $20.01 | $20.05 | $18.00 | 29,398 |
| 2018-06-01 | $20.14 | $20.16 | $20.08 | $20.14 | $18.03 | 37,754 |
| 2018-05-31 | $20.54 | $20.54 | $20.14 | $20.21 | $18.10 | 33,682 |
| 2018-05-30 | $20.60 | $20.60 | $20.15 | $20.15 | $18.04 | 726,917 |
| 2018-05-29 | $20.19 | $20.31 | $20.10 | $20.25 | $18.13 | 25,995 |
| 2018-05-25 | $20.19 | $20.19 | $20.06 | $20.15 | $18.04 | 36,834 |
| 2018-05-24 | $20.13 | $20.13 | $20.06 | $20.08 | $17.98 | 31,478 |
| 2018-05-23 | $19.96 | $20.07 | $19.96 | $20.01 | $17.92 | 42,402 |
| 2018-05-22 | $19.99 | $19.99 | $19.94 | $19.97 | $17.88 | 31,942 |
| 2018-05-21 | $20.00 | $20.00 | $19.93 | $19.98 | $17.89 | 37,628 |
| 2018-05-18 | $19.90 | $19.99 | $19.90 | $19.98 | $17.89 | 41,402 |
| 2018-05-17 | $19.90 | $19.96 | $19.89 | $19.91 | $17.83 | 66,234 |
| 2018-05-16 | $19.97 | $19.97 | $19.89 | $19.94 | $17.85 | 43,226 |
| 2018-05-15 | $19.93 | $19.97 | $19.87 | $19.93 | $17.84 | 93,772 |
| 2018-05-14 | $19.97 | $19.99 | $19.94 | $19.99 | $17.90 | 48,407 |
| 2018-05-11 | $20.01 | $20.04 | $19.96 | $19.97 | $17.88 | 34,701 |
| 2018-05-10 | $20.04 | $20.06 | $20.01 | $20.01 | $17.92 | 36,606 |
| 2018-05-09 | $19.95 | $20.04 | $19.93 | $20.00 | $17.91 | 29,650 |
| 2018-05-08 | $20.04 | $20.04 | $19.92 | $19.98 | $17.89 | 97,791 |
| 2018-05-07 | $20.05 | $20.05 | $19.99 | $20.02 | $17.93 | 20,351 |
| 2018-05-04 | $20.01 | $20.06 | $19.98 | $20.03 | $17.93 | 48,766 |
| 2018-05-03 | $20.07 | $20.07 | $19.97 | $19.98 | $17.89 | 88,691 |
| 2018-05-02 | $19.99 | $20.04 | $19.96 | $20.02 | $17.92 | 57,695 |
| 2018-05-01 | $20.08 | $20.09 | $19.99 | $19.99 | $17.85 | 48,476 |
| 2018-04-30 | $20.01 | $20.09 | $20.01 | $20.07 | $17.93 | 46,264 |
| 2018-04-27 | $20.08 | $20.09 | $20.02 | $20.03 | $17.89 | 29,553 |
| 2018-04-26 | $20.01 | $20.09 | $20.01 | $20.05 | $17.91 | 21,959 |
| 2018-04-25 | $20.02 | $20.07 | $20.00 | $20.03 | $17.89 | 12,622 |
| 2018-04-24 | $20.08 | $20.08 | $20.01 | $20.05 | $17.91 | 19,397 |
| 2018-04-23 | $20.09 | $20.09 | $20.01 | $20.06 | $17.91 | 46,790 |
| 2018-04-20 | $20.11 | $20.13 | $20.05 | $20.06 | $17.91 | 27,364 |
| 2018-04-19 | $20.12 | $20.13 | $20.08 | $20.10 | $17.95 | 50,236 |
| 2018-04-18 | $20.18 | $20.19 | $20.14 | $20.15 | $17.99 | 21,467 |
| 2018-04-17 | $20.23 | $20.23 | $20.15 | $20.21 | $18.05 | 34,773 |
| 2018-04-16 | $20.29 | $20.29 | $20.16 | $20.20 | $18.04 | 43,529 |
| 2018-04-13 | $20.20 | $20.21 | $20.13 | $20.21 | $18.05 | 190,905 |
| 2018-04-12 | $20.15 | $20.22 | $20.15 | $20.21 | $18.05 | 20,381 |
| 2018-04-11 | $20.21 | $20.25 | $20.15 | $20.24 | $18.08 | 40,103 |
| 2018-04-10 | $20.25 | $20.27 | $20.20 | $20.21 | $18.05 | 68,003 |
| 2018-04-09 | $20.14 | $20.27 | $20.14 | $20.17 | $18.01 | 24,418 |
| 2018-04-06 | $20.23 | $20.26 | $20.14 | $20.25 | $18.08 | 58,145 |
| 2018-04-05 | $20.19 | $20.20 | $20.14 | $20.16 | $18.00 | 31,610 |
| 2018-04-04 | $20.19 | $20.22 | $20.17 | $20.19 | $18.03 | 37,303 |
| 2018-04-03 | $20.23 | $20.23 | $20.12 | $20.18 | $18.02 | 165,636 |
| 2018-04-02 | $20.23 | $20.29 | $20.22 | $20.27 | $18.05 | 22,970 |
| 2018-03-29 | $20.23 | $20.27 | $20.18 | $20.27 | $18.05 | 39,439 |
| 2018-03-28 | $20.25 | $20.25 | $20.18 | $20.25 | $18.04 | 34,799 |
| 2018-03-27 | $20.23 | $20.25 | $20.19 | $20.23 | $18.02 | 51,828 |
| 2018-03-26 | $20.16 | $20.21 | $20.14 | $20.19 | $17.98 | 39,453 |
| 2018-03-23 | $20.19 | $20.22 | $20.09 | $20.21 | $18.00 | 38,497 |
| 2018-03-22 | $20.20 | $20.22 | $20.16 | $20.21 | $18.00 | 47,857 |
| 2018-03-21 | $20.12 | $20.19 | $20.11 | $20.11 | $17.91 | 33,288 |
| 2018-03-20 | $20.20 | $20.21 | $20.12 | $20.19 | $17.98 | 55,407 |
| 2018-03-19 | $20.23 | $20.26 | $20.18 | $20.19 | $17.98 | 38,957 |
| 2018-03-16 | $20.26 | $20.27 | $20.20 | $20.24 | $18.03 | 35,095 |
| 2018-03-15 | $20.25 | $20.27 | $20.21 | $20.25 | $18.04 | 25,141 |
| 2018-03-14 | $20.26 | $20.28 | $20.19 | $20.19 | $17.98 | 33,260 |
| 2018-03-13 | $20.28 | $20.30 | $20.26 | $20.27 | $18.05 | 76,154 |
| 2018-03-12 | $20.26 | $20.30 | $20.25 | $20.28 | $18.06 | 30,712 |
| 2018-03-09 | $20.28 | $20.29 | $20.24 | $20.27 | $18.05 | 94,181 |
| 2018-03-08 | $20.26 | $20.30 | $20.26 | $20.29 | $18.07 | 38,324 |
| 2018-03-07 | $20.25 | $20.29 | $20.25 | $20.26 | $18.05 | 43,076 |
| 2018-03-06 | $20.29 | $20.33 | $20.24 | $20.25 | $18.04 | 188,051 |
| 2018-03-05 | $20.27 | $20.33 | $20.23 | $20.28 | $18.06 | 50,161 |
| 2018-03-02 | $20.30 | $20.34 | $20.20 | $20.30 | $18.08 | 52,121 |
| 2018-03-01 | $20.37 | $20.38 | $20.32 | $20.37 | $18.10 | 68,769 |
| 2018-02-28 | $20.35 | $20.38 | $20.34 | $20.36 | $18.09 | 116,589 |
| 2018-02-27 | $20.41 | $20.41 | $20.30 | $20.34 | $18.08 | 107,518 |
| 2018-02-26 | $20.40 | $20.45 | $20.40 | $20.43 | $18.16 | 73,198 |
| 2018-02-23 | $20.40 | $20.42 | $20.35 | $20.40 | $18.13 | 52,513 |
| 2018-02-22 | $20.33 | $20.38 | $20.31 | $20.36 | $18.09 | 149,113 |
| 2018-02-21 | $20.38 | $20.38 | $20.31 | $20.32 | $18.06 | 137,057 |
| 2018-02-20 | $20.38 | $20.38 | $20.28 | $20.35 | $18.08 | 53,010 |
| 2018-02-16 | $20.43 | $20.43 | $20.38 | $20.40 | $18.13 | 70,769 |
| 2018-02-15 | $20.37 | $20.39 | $20.35 | $20.37 | $18.10 | 52,749 |
| 2018-02-14 | $20.36 | $20.36 | $20.26 | $20.34 | $18.08 | 44,266 |
| 2018-02-13 | $20.45 | $20.49 | $20.37 | $20.43 | $18.16 | 95,599 |
| 2018-02-12 | $20.48 | $20.49 | $20.38 | $20.46 | $18.18 | 86,121 |
| 2018-02-09 | $20.47 | $20.50 | $20.44 | $20.48 | $18.20 | 97,225 |
| 2018-02-08 | $20.50 | $20.50 | $20.44 | $20.46 | $18.18 | 45,117 |
| 2018-02-07 | $20.57 | $20.57 | $20.48 | $20.48 | $18.20 | 139,279 |
| 2018-02-06 | $20.51 | $20.61 | $20.51 | $20.56 | $18.27 | 179,531 |
| 2018-02-05 | $20.51 | $20.64 | $20.44 | $20.62 | $18.32 | 120,743 |
| 2018-02-02 | $20.53 | $20.53 | $20.45 | $20.48 | $18.20 | 152,380 |
| 2018-02-01 | $20.64 | $20.65 | $20.58 | $20.59 | $18.25 | 50,766 |
| 2018-01-31 | $20.61 | $20.68 | $20.59 | $20.62 | $18.28 | 147,693 |
| 2018-01-30 | $20.64 | $20.66 | $20.62 | $20.62 | $18.28 | 85,900 |
| 2018-01-29 | $20.67 | $20.67 | $20.62 | $20.65 | $18.30 | 49,605 |
| 2018-01-26 | $20.71 | $20.71 | $20.66 | $20.70 | $18.35 | 54,233 |
| 2018-01-25 | $20.69 | $20.75 | $20.66 | $20.75 | $18.39 | 638,269 |
| 2018-01-24 | $20.70 | $20.70 | $20.67 | $20.69 | $18.34 | 117,677 |
| 2018-01-23 | $20.67 | $20.72 | $20.63 | $20.71 | $18.35 | 71,267 |
| 2018-01-22 | $20.69 | $20.70 | $20.64 | $20.64 | $18.30 | 39,013 |
| 2018-01-19 | $20.70 | $20.72 | $20.65 | $20.67 | $18.32 | 48,222 |
| 2018-01-18 | $20.71 | $20.74 | $20.64 | $20.70 | $18.34 | 238,672 |
| 2018-01-17 | $20.77 | $20.77 | $20.71 | $20.74 | $18.38 | 87,852 |
| 2018-01-16 | $20.80 | $20.82 | $20.74 | $20.77 | $18.41 | 72,160 |
| 2018-01-12 | $20.81 | $20.82 | $20.74 | $20.78 | $18.42 | 76,987 |
| 2018-01-11 | $20.82 | $20.86 | $20.74 | $20.81 | $18.45 | 113,160 |
| 2018-01-10 | $20.76 | $20.81 | $20.73 | $20.79 | $18.43 | 120,448 |
| 2018-01-09 | $20.89 | $20.89 | $20.77 | $20.82 | $18.45 | 428,365 |
| 2018-01-08 | $20.87 | $20.91 | $20.81 | $20.89 | $18.52 | 316,126 |
| 2018-01-05 | $20.88 | $20.89 | $20.82 | $20.82 | $18.45 | 193,293 |
| 2018-01-04 | $20.88 | $20.89 | $20.82 | $20.85 | $18.48 | 61,887 |
| 2018-01-03 | $20.85 | $20.93 | $20.82 | $20.84 | $18.47 | 59,970 |
| 2018-01-02 | $20.90 | $20.90 | $20.81 | $20.82 | $18.45 | 88,594 |
| 2017-12-29 | $20.81 | $20.90 | $20.81 | $20.89 | $18.52 | 129,642 |
| 2017-12-28 | $20.93 | $20.93 | $20.79 | $20.87 | $18.50 | 53,709 |
| 2017-12-27 | $20.91 | $20.94 | $20.84 | $20.93 | $18.50 | 55,172 |
| 2017-12-26 | $20.83 | $20.93 | $20.83 | $20.93 | $18.50 | 31,406 |
| 2017-12-22 | $20.89 | $20.89 | $20.83 | $20.85 | $18.43 | 60,875 |
| 2017-12-21 | $20.88 | $20.88 | $20.83 | $20.84 | $18.42 | 44,924 |
| 2017-12-20 | $20.87 | $20.90 | $20.82 | $20.85 | $18.43 | 36,172 |
| 2017-12-19 | $20.94 | $20.94 | $20.82 | $20.83 | $18.41 | 82,714 |
| 2017-12-18 | $20.97 | $20.98 | $20.92 | $20.92 | $18.49 | 61,849 |
| 2017-12-15 | $20.90 | $20.98 | $20.89 | $20.91 | $18.48 | 45,212 |
| 2017-12-14 | $20.94 | $20.98 | $20.91 | $20.94 | $18.51 | 79,694 |
| 2017-12-13 | $20.95 | $20.98 | $20.86 | $20.95 | $18.51 | 115,901 |
| 2017-12-12 | $20.97 | $20.97 | $20.85 | $20.93 | $18.49 | 21,966 |
| 2017-12-11 | $21.00 | $21.00 | $20.92 | $20.94 | $18.51 | 51,872 |
| 2017-12-08 | $20.93 | $21.00 | $20.87 | $20.88 | $18.45 | 52,010 |
| 2017-12-07 | $21.02 | $21.03 | $20.88 | $20.93 | $18.50 | 253,021 |
| 2017-12-06 | $20.92 | $21.00 | $20.91 | $20.96 | $18.52 | 40,627 |
| 2017-12-05 | $20.83 | $20.92 | $20.83 | $20.92 | $18.49 | 70,320 |
| 2017-12-04 | $20.90 | $20.92 | $20.88 | $20.90 | $18.47 | 45,088 |
| 2017-12-01 | $20.94 | $21.08 | $20.90 | $20.94 | $18.46 | 59,253 |
| 2017-11-30 | $20.90 | $20.95 | $20.87 | $20.90 | $18.43 | 38,823 |
| 2017-11-29 | $20.94 | $20.95 | $20.90 | $20.94 | $18.46 | 42,124 |
| 2017-11-28 | $21.01 | $21.03 | $20.95 | $20.99 | $18.51 | 50,214 |
| 2017-11-27 | $20.93 | $21.01 | $20.92 | $20.98 | $18.50 | 21,803 |
| 2017-11-24 | $20.93 | $21.01 | $20.93 | $20.93 | $18.45 | 6,789 |
| 2017-11-22 | $20.98 | $21.02 | $20.92 | $20.99 | $18.51 | 29,305 |
| 2017-11-21 | $20.89 | $20.98 | $20.89 | $20.92 | $18.44 | 45,048 |
| 2017-11-20 | $20.96 | $20.96 | $20.89 | $20.91 | $18.43 | 17,823 |
| 2017-11-17 | $20.94 | $20.94 | $20.91 | $20.93 | $18.45 | 41,106 |
| 2017-11-16 | $20.90 | $20.92 | $20.89 | $20.91 | $18.43 | 25,394 |
| 2017-11-15 | $20.93 | $20.93 | $20.86 | $20.88 | $18.41 | 15,848 |
| 2017-11-14 | $20.85 | $20.90 | $20.83 | $20.86 | $18.39 | 17,148 |
| 2017-11-13 | $20.84 | $20.88 | $20.83 | $20.85 | $18.38 | 21,535 |
| 2017-11-10 | $20.90 | $20.93 | $20.87 | $20.88 | $18.41 | 19,430 |
| 2017-11-09 | $20.96 | $20.98 | $20.93 | $20.96 | $18.48 | 53,314 |
| 2017-11-08 | $21.00 | $21.01 | $20.97 | $20.98 | $18.50 | 34,230 |
| 2017-11-07 | $21.00 | $21.03 | $20.99 | $21.01 | $18.52 | 36,175 |
| 2017-11-06 | $21.02 | $21.03 | $20.99 | $21.00 | $18.51 | 28,070 |
| 2017-11-03 | $21.01 | $21.05 | $20.95 | $21.01 | $18.52 | 25,396 |
| 2017-11-02 | $20.91 | $21.00 | $20.91 | $20.91 | $18.43 | 28,369 |
| 2017-11-01 | $21.02 | $21.07 | $20.98 | $20.98 | $18.45 | 37,828 |
| 2017-10-31 | $21.04 | $21.04 | $21.01 | $21.03 | $18.50 | 20,567 |
| 2017-10-30 | $21.03 | $21.05 | $20.98 | $21.00 | $18.47 | 44,304 |
| 2017-10-27 | $21.00 | $21.02 | $20.95 | $20.99 | $18.46 | 21,602 |
| 2017-10-26 | $20.99 | $21.03 | $20.94 | $20.94 | $18.42 | 44,716 |
| 2017-10-25 | $20.98 | $20.99 | $20.93 | $20.96 | $18.44 | 74,692 |
| 2017-10-24 | $21.00 | $21.02 | $20.98 | $20.99 | $18.46 | 21,497 |
| 2017-10-23 | $21.03 | $21.06 | $21.01 | $21.04 | $18.51 | 38,316 |
| 2017-10-20 | $21.05 | $21.05 | $20.97 | $21.01 | $18.48 | 21,602 |
| 2017-10-19 | $21.08 | $21.10 | $21.03 | $21.07 | $18.53 | 39,500 |
| 2017-10-18 | $21.04 | $21.06 | $21.01 | $21.04 | $18.51 | 61,240 |
| 2017-10-17 | $21.04 | $21.07 | $21.02 | $21.06 | $18.52 | 11,139 |
| 2017-10-16 | $21.07 | $21.09 | $21.05 | $21.07 | $18.53 | 25,525 |
| 2017-10-13 | $21.09 | $21.09 | $21.04 | $21.08 | $18.54 | 33,689 |
| 2017-10-12 | $21.03 | $21.03 | $20.98 | $21.01 | $18.48 | 20,844 |
| 2017-10-11 | $21.03 | $21.03 | $20.99 | $21.00 | $18.47 | 316,042 |
| 2017-10-10 | $20.93 | $21.03 | $20.93 | $20.99 | $18.46 | 123,368 |
| 2017-10-09 | $21.07 | $21.07 | $20.96 | $20.98 | $18.46 | 28,476 |
| 2017-10-06 | $20.87 | $21.03 | $20.87 | $20.99 | $18.46 | 58,118 |
| 2017-10-05 | $21.02 | $21.02 | $20.93 | $20.94 | $18.42 | 46,233 |
| 2017-10-04 | $21.00 | $21.00 | $20.94 | $20.97 | $18.45 | 48,938 |
| 2017-10-03 | $21.01 | $21.01 | $20.96 | $20.96 | $18.44 | 63,115 |
| 2017-10-02 | $20.98 | $21.02 | $20.97 | $21.01 | $18.43 | 15,580 |
| 2017-09-29 | $20.98 | $21.00 | $20.95 | $20.97 | $18.40 | 26,857 |
| 2017-09-28 | $20.98 | $21.03 | $20.95 | $21.01 | $18.43 | 23,175 |
| 2017-09-27 | $21.00 | $21.05 | $20.98 | $21.00 | $18.43 | 21,628 |
| 2017-09-26 | $21.03 | $21.06 | $21.02 | $21.06 | $18.48 | 27,504 |
| 2017-09-25 | $21.05 | $21.07 | $21.03 | $21.03 | $18.45 | 16,026 |
| 2017-09-22 | $21.00 | $21.05 | $20.98 | $20.99 | $18.42 | 64,336 |
| 2017-09-21 | $21.04 | $21.04 | $20.95 | $20.95 | $18.38 | 41,846 |
| 2017-09-20 | $21.03 | $21.09 | $20.96 | $20.98 | $18.41 | 48,289 |
| 2017-09-19 | $21.00 | $21.04 | $21.00 | $21.03 | $18.45 | 38,502 |
| 2017-09-18 | $21.01 | $21.03 | $20.93 | $21.03 | $18.45 | 52,956 |
| 2017-09-15 | $20.96 | $21.02 | $20.96 | $20.98 | $18.41 | 9,711 |
| 2017-09-14 | $21.00 | $21.02 | $20.96 | $21.01 | $18.43 | 58,004 |
| 2017-09-13 | $21.05 | $21.05 | $20.94 | $21.02 | $18.44 | 37,722 |
| 2017-09-12 | $21.06 | $21.06 | $21.00 | $21.04 | $18.46 | 59,050 |
| 2017-09-11 | $21.08 | $21.10 | $21.03 | $21.08 | $18.50 | 38,374 |
| 2017-09-08 | $21.16 | $21.16 | $21.10 | $21.12 | $18.53 | 48,175 |
| 2017-09-07 | $21.12 | $21.17 | $21.10 | $21.16 | $18.57 | 35,459 |
| 2017-09-06 | $21.15 | $21.16 | $21.07 | $21.09 | $18.50 | 259,442 |
| 2017-09-05 | $21.02 | $21.15 | $21.02 | $21.11 | $18.52 | 48,559 |
| 2017-09-01 | $21.11 | $21.11 | $20.98 | $20.98 | $18.41 | 48,743 |
| 2017-08-31 | $21.14 | $21.14 | $21.10 | $21.13 | $18.50 | 22,881 |
| 2017-08-30 | $21.12 | $21.15 | $21.07 | $21.09 | $18.46 | 31,038 |
| 2017-08-29 | $21.05 | $21.13 | $21.05 | $21.12 | $18.49 | 24,962 |
| 2017-08-28 | $21.09 | $21.09 | $21.01 | $21.08 | $18.45 | 13,075 |
| 2017-08-25 | $20.99 | $21.06 | $20.98 | $21.06 | $18.43 | 24,650 |
| 2017-08-24 | $21.07 | $21.07 | $21.00 | $21.01 | $18.39 | 14,235 |
| 2017-08-23 | $21.06 | $21.09 | $21.00 | $21.07 | $18.44 | 35,113 |
| 2017-08-22 | $20.96 | $21.03 | $20.95 | $20.98 | $18.36 | 88,013 |
| 2017-08-21 | $21.03 | $21.04 | $20.99 | $21.03 | $18.41 | 26,108 |
| 2017-08-18 | $21.05 | $21.05 | $20.96 | $21.03 | $18.41 | 25,687 |
| 2017-08-17 | $20.99 | $21.03 | $20.96 | $21.01 | $18.39 | 10,037 |
| 2017-08-16 | $20.93 | $21.00 | $20.89 | $20.99 | $18.37 | 46,282 |
| 2017-08-15 | $20.94 | $20.95 | $20.89 | $20.95 | $18.34 | 68,256 |
| 2017-08-14 | $20.96 | $20.99 | $20.95 | $20.97 | $18.36 | 19,196 |
| 2017-08-11 | $20.95 | $21.01 | $20.92 | $20.99 | $18.37 | 41,758 |
| 2017-08-10 | $20.98 | $20.99 | $20.93 | $20.98 | $18.36 | 30,594 |
| 2017-08-09 | $20.90 | $20.97 | $20.90 | $20.93 | $18.32 | 57,855 |
| 2017-08-08 | $20.99 | $20.99 | $20.90 | $20.93 | $18.32 | 34,054 |
| 2017-08-07 | $21.00 | $21.00 | $20.94 | $20.99 | $18.37 | 63,744 |
| 2017-08-04 | $20.97 | $20.98 | $20.94 | $20.95 | $18.34 | 25,368 |
| 2017-08-03 | $21.01 | $21.04 | $20.98 | $21.00 | $18.38 | 25,743 |
| 2017-08-02 | $21.03 | $21.03 | $20.97 | $20.99 | $18.37 | 23,078 |
| 2017-08-01 | $20.94 | $21.00 | $20.94 | $20.99 | $18.37 | 19,960 |
| 2017-07-31 | $21.00 | $21.05 | $20.98 | $21.01 | $18.34 | 18,922 |
| 2017-07-28 | $21.00 | $21.00 | $20.94 | $20.99 | $18.33 | 13,018 |
| 2017-07-27 | $20.96 | $21.01 | $20.87 | $20.93 | $18.28 | 30,207 |
| 2017-07-26 | $20.92 | $20.99 | $20.85 | $20.98 | $18.32 | 58,175 |
| 2017-07-25 | $21.02 | $21.02 | $20.92 | $20.93 | $18.27 | 25,098 |
| 2017-07-24 | $21.05 | $21.05 | $20.95 | $20.99 | $18.33 | 34,977 |
| 2017-07-21 | $21.04 | $21.06 | $20.98 | $21.01 | $18.34 | 22,462 |
| 2017-07-20 | $21.00 | $21.04 | $20.96 | $20.96 | $18.30 | 27,240 |
| 2017-07-19 | $21.00 | $21.02 | $20.91 | $20.96 | $18.30 | 29,056 |
| 2017-07-18 | $20.97 | $21.02 | $20.93 | $20.99 | $18.33 | 24,829 |
| 2017-07-17 | $20.82 | $20.90 | $20.82 | $20.88 | $18.23 | 24,132 |
| 2017-07-14 | $20.91 | $20.92 | $20.82 | $20.87 | $18.22 | 36,569 |
| 2017-07-13 | $20.83 | $20.87 | $20.77 | $20.85 | $18.21 | 23,183 |
| 2017-07-12 | $20.81 | $20.88 | $20.81 | $20.86 | $18.21 | 38,964 |
| 2017-07-11 | $20.71 | $20.80 | $20.71 | $20.78 | $18.14 | 36,567 |
| 2017-07-10 | $20.72 | $20.79 | $20.71 | $20.78 | $18.14 | 13,697 |
| 2017-07-07 | $20.79 | $20.79 | $20.71 | $20.74 | $18.11 | 40,893 |
| 2017-07-06 | $20.72 | $20.79 | $20.70 | $20.76 | $18.13 | 77,948 |
| 2017-07-05 | $20.76 | $20.81 | $20.70 | $20.72 | $18.09 | 20,006 |
| 2017-07-03 | $20.85 | $20.87 | $20.76 | $20.77 | $18.14 | 16,457 |
| 2017-06-30 | $20.85 | $20.90 | $20.84 | $20.84 | $18.15 | 23,328 |
| 2017-06-29 | $20.87 | $20.88 | $20.85 | $20.88 | $18.19 | 24,872 |
| 2017-06-28 | $20.99 | $20.99 | $20.91 | $20.93 | $18.23 | 20,345 |
| 2017-06-27 | $21.02 | $21.02 | $20.92 | $20.93 | $18.23 | 21,460 |
| 2017-06-26 | $20.95 | $21.03 | $20.94 | $20.95 | $18.25 | 24,691 |
| 2017-06-23 | $20.97 | $20.99 | $20.87 | $20.97 | $18.26 | 19,140 |
| 2017-06-22 | $20.95 | $21.01 | $20.93 | $20.94 | $18.24 | 24,725 |
| 2017-06-21 | $20.95 | $20.97 | $20.93 | $20.95 | $18.25 | 22,367 |
| 2017-06-20 | $20.93 | $20.97 | $20.93 | $20.95 | $18.25 | 34,350 |
| 2017-06-19 | $21.06 | $21.06 | $20.91 | $20.94 | $18.24 | 24,528 |
| 2017-06-16 | $20.96 | $20.98 | $20.95 | $20.97 | $18.26 | 20,754 |
| 2017-06-15 | $20.96 | $21.00 | $20.88 | $20.94 | $18.24 | 16,096 |
| 2017-06-14 | $21.01 | $21.03 | $20.92 | $20.97 | $18.26 | 15,844 |
| 2017-06-13 | $20.88 | $20.92 | $20.88 | $20.90 | $18.20 | 49,460 |
| 2017-06-12 | $20.92 | $20.95 | $20.88 | $20.91 | $18.21 | 26,776 |
| 2017-06-09 | $20.87 | $20.90 | $20.86 | $20.90 | $18.20 | 15,493 |
| 2017-06-08 | $20.91 | $20.92 | $20.86 | $20.91 | $18.21 | 20,617 |
| 2017-06-07 | $21.00 | $21.00 | $20.90 | $20.92 | $18.22 | 11,244 |
| 2017-06-06 | $20.93 | $20.98 | $20.92 | $20.97 | $18.26 | 35,527 |
| 2017-06-05 | $20.92 | $20.99 | $20.85 | $20.85 | $18.16 | 67,698 |
| 2017-06-02 | $20.84 | $20.97 | $20.84 | $20.94 | $18.24 | 28,634 |
| 2017-06-01 | $20.83 | $20.88 | $20.82 | $20.88 | $18.19 | 29,324 |
| 2017-05-31 | $20.90 | $20.95 | $20.90 | $20.92 | $18.17 | 23,897 |
| 2017-05-30 | $20.92 | $20.92 | $20.89 | $20.92 | $18.17 | 21,752 |
| 2017-05-26 | $20.94 | $20.98 | $20.84 | $20.87 | $18.13 | 59,324 |
| 2017-05-25 | $20.86 | $20.88 | $20.81 | $20.86 | $18.12 | 37,172 |
| 2017-05-24 | $20.77 | $20.88 | $20.77 | $20.88 | $18.14 | 104,708 |
| 2017-05-23 | $20.82 | $20.96 | $20.77 | $20.77 | $18.04 | 31,499 |
| 2017-05-22 | $20.92 | $20.92 | $20.78 | $20.85 | $18.11 | 6,727 |
| 2017-05-19 | $20.83 | $20.86 | $20.81 | $20.85 | $18.11 | 13,099 |
| 2017-05-18 | $20.89 | $20.96 | $20.81 | $20.85 | $18.11 | 14,945 |
| 2017-05-17 | $20.92 | $20.92 | $20.82 | $20.88 | $18.14 | 27,932 |
| 2017-05-16 | $20.66 | $20.79 | $20.66 | $20.77 | $18.04 | 26,137 |
| 2017-05-15 | $20.73 | $20.79 | $20.71 | $20.72 | $18.00 | 19,504 |
| 2017-05-12 | $20.71 | $20.74 | $20.65 | $20.74 | $18.02 | 18,867 |
| 2017-05-11 | $20.58 | $20.65 | $20.58 | $20.65 | $17.94 | 34,081 |
| 2017-05-10 | $20.67 | $20.67 | $20.60 | $20.64 | $17.93 | 29,059 |
| 2017-05-09 | $20.60 | $20.63 | $20.60 | $20.63 | $17.92 | 31,947 |
| 2017-05-08 | $20.61 | $20.65 | $20.60 | $20.62 | $17.91 | 27,596 |
| 2017-05-05 | $20.63 | $20.67 | $20.61 | $20.62 | $17.91 | 32,712 |
| 2017-05-04 | $20.65 | $20.66 | $20.60 | $20.64 | $17.93 | 20,729 |
| 2017-05-03 | $20.74 | $20.74 | $20.64 | $20.68 | $17.96 | 17,893 |
| 2017-05-02 | $20.61 | $20.74 | $20.61 | $20.72 | $18.00 | 33,623 |
| 2017-05-01 | $20.61 | $20.70 | $20.61 | $20.66 | $17.95 | 15,685 |
| 2017-04-28 | $20.75 | $20.77 | $20.70 | $20.70 | $17.94 | 27,722 |
| 2017-04-27 | $20.70 | $20.78 | $20.65 | $20.75 | $17.98 | 51,960 |
| 2017-04-26 | $20.68 | $20.73 | $20.62 | $20.65 | $17.90 | 32,510 |
| 2017-04-25 | $20.73 | $20.73 | $20.61 | $20.67 | $17.91 | 31,066 |
| 2017-04-24 | $20.74 | $20.75 | $20.67 | $20.75 | $17.98 | 28,782 |
| 2017-04-21 | $20.77 | $20.80 | $20.71 | $20.77 | $18.00 | 23,863 |
| 2017-04-20 | $20.74 | $20.78 | $20.71 | $20.71 | $17.95 | 45,151 |
| 2017-04-19 | $20.78 | $20.80 | $20.71 | $20.78 | $18.01 | 34,939 |
| 2017-04-18 | $20.71 | $20.84 | $20.70 | $20.80 | $18.03 | 34,975 |
| 2017-04-17 | $20.75 | $20.78 | $20.71 | $20.76 | $17.99 | 33,559 |
| 2017-04-13 | $20.77 | $20.79 | $20.65 | $20.77 | $18.00 | 193,101 |
| 2017-04-12 | $20.72 | $20.74 | $20.63 | $20.74 | $17.97 | 36,624 |
| 2017-04-11 | $20.68 | $20.71 | $20.61 | $20.67 | $17.91 | 31,397 |
| 2017-04-10 | $20.57 | $20.63 | $20.54 | $20.61 | $17.86 | 12,821 |
| 2017-04-07 | $20.66 | $20.66 | $20.52 | $20.58 | $17.83 | 31,762 |
| 2017-04-06 | $20.53 | $20.63 | $20.52 | $20.59 | $17.84 | 32,728 |
| 2017-04-05 | $20.60 | $20.61 | $20.52 | $20.57 | $17.83 | 53,097 |
| 2017-04-04 | $20.59 | $20.62 | $20.52 | $20.56 | $17.82 | 15,999 |
| 2017-04-03 | $20.52 | $20.59 | $20.47 | $20.58 | $17.83 | 54,669 |
| 2017-03-31 | $20.53 | $20.58 | $20.50 | $20.57 | $17.78 | 32,323 |
| 2017-03-30 | $20.61 | $20.61 | $20.50 | $20.57 | $17.78 | 25,535 |
| 2017-03-29 | $20.52 | $20.60 | $20.50 | $20.55 | $17.76 | 37,038 |
| 2017-03-28 | $20.56 | $20.60 | $20.49 | $20.53 | $17.75 | 49,079 |
| 2017-03-27 | $20.54 | $20.59 | $20.51 | $20.56 | $17.77 | 12,658 |
| 2017-03-24 | $20.54 | $20.55 | $20.44 | $20.53 | $17.75 | 14,593 |
| 2017-03-23 | $20.49 | $20.57 | $20.45 | $20.49 | $17.71 | 19,486 |
| 2017-03-22 | $20.57 | $20.57 | $20.44 | $20.49 | $17.71 | 26,630 |
| 2017-03-21 | $20.47 | $20.50 | $20.44 | $20.48 | $17.70 | 11,764 |
| 2017-03-20 | $20.44 | $20.48 | $20.40 | $20.44 | $17.67 | 14,725 |
| 2017-03-17 | $20.39 | $20.46 | $20.35 | $20.43 | $17.66 | 62,426 |
| 2017-03-16 | $20.37 | $20.40 | $20.27 | $20.36 | $17.60 | 16,760 |
| 2017-03-15 | $20.28 | $20.39 | $20.24 | $20.37 | $17.61 | 35,611 |
| 2017-03-14 | $20.27 | $20.34 | $20.16 | $20.16 | $17.43 | 77,353 |
| 2017-03-13 | $20.31 | $20.31 | $20.21 | $20.24 | $17.50 | 19,537 |
| 2017-03-10 | $20.25 | $20.33 | $20.21 | $20.32 | $17.56 | 172,540 |
| 2017-03-09 | $20.35 | $20.35 | $20.25 | $20.26 | $17.51 | 87,797 |
| 2017-03-08 | $20.39 | $20.39 | $20.27 | $20.34 | $17.58 | 34,735 |
| 2017-03-07 | $20.33 | $20.47 | $20.33 | $20.44 | $17.67 | 27,114 |
| 2017-03-06 | $20.46 | $20.48 | $20.39 | $20.48 | $17.70 | 16,111 |
| 2017-03-03 | $20.42 | $20.50 | $20.35 | $20.41 | $17.64 | 123,929 |
| 2017-03-02 | $20.56 | $20.56 | $20.45 | $20.46 | $17.69 | 15,788 |
| 2017-03-01 | $20.49 | $20.53 | $20.43 | $20.52 | $17.74 | 70,902 |
| 2017-02-28 | $20.71 | $20.71 | $20.56 | $20.64 | $17.80 | 30,404 |
| 2017-02-27 | $20.60 | $20.66 | $20.60 | $20.64 | $17.80 | 13,287 |
| 2017-02-24 | $20.63 | $20.72 | $20.63 | $20.69 | $17.84 | 37,352 |
| 2017-02-23 | $20.59 | $20.59 | $20.53 | $20.59 | $17.76 | 30,422 |
| 2017-02-22 | $20.50 | $20.57 | $20.43 | $20.54 | $17.72 | 34,288 |
| 2017-02-21 | $20.51 | $20.53 | $20.48 | $20.52 | $17.70 | 275,574 |
| 2017-02-17 | $20.50 | $20.54 | $20.43 | $20.43 | $17.62 | 25,355 |
| 2017-02-16 | $20.38 | $20.49 | $20.38 | $20.41 | $17.60 | 18,121 |
| 2017-02-15 | $20.41 | $20.45 | $20.32 | $20.40 | $17.59 | 26,894 |
| 2017-02-14 | $20.39 | $20.50 | $20.35 | $20.41 | $17.60 | 52,349 |
| 2017-02-13 | $20.50 | $20.50 | $20.40 | $20.47 | $17.66 | 24,105 |
| 2017-02-10 | $20.48 | $20.50 | $20.45 | $20.48 | $17.66 | 25,842 |
| 2017-02-09 | $20.45 | $20.55 | $20.44 | $20.50 | $17.68 | 43,929 |
| 2017-02-08 | $20.52 | $20.61 | $20.44 | $20.52 | $17.70 | 52,998 |
| 2017-02-07 | $20.54 | $20.54 | $20.42 | $20.51 | $17.69 | 33,511 |
| 2017-02-06 | $20.38 | $20.50 | $20.30 | $20.45 | $17.63 | 47,060 |
| 2017-02-03 | $20.42 | $20.53 | $20.35 | $20.41 | $17.60 | 24,420 |
| 2017-02-02 | $20.45 | $20.48 | $20.39 | $20.41 | $17.60 | 61,760 |
| 2017-02-01 | $20.45 | $20.45 | $20.30 | $20.39 | $17.59 | 45,951 |
| 2017-01-31 | $20.34 | $20.51 | $20.34 | $20.49 | $17.62 | 27,599 |
| 2017-01-30 | $20.33 | $20.48 | $20.33 | $20.43 | $17.57 | 16,872 |
| 2017-01-27 | $20.31 | $20.46 | $20.31 | $20.44 | $17.57 | 14,381 |
| 2017-01-26 | $20.31 | $20.42 | $20.30 | $20.40 | $17.54 | 38,277 |
| 2017-01-25 | $20.32 | $20.47 | $20.28 | $20.40 | $17.54 | 27,419 |
| 2017-01-24 | $20.50 | $20.51 | $20.40 | $20.43 | $17.57 | 34,415 |
| 2017-01-23 | $20.45 | $20.55 | $20.42 | $20.51 | $17.63 | 20,224 |
| 2017-01-20 | $20.41 | $20.48 | $20.31 | $20.39 | $17.53 | 28,033 |
| 2017-01-19 | $20.44 | $20.44 | $20.26 | $20.40 | $17.54 | 13,905 |
| 2017-01-18 | $20.58 | $20.58 | $20.45 | $20.46 | $17.60 | 21,539 |
| 2017-01-17 | $20.49 | $20.64 | $20.46 | $20.60 | $17.72 | 53,426 |
| 2017-01-13 | $20.47 | $20.51 | $20.45 | $20.50 | $17.63 | 33,971 |
| 2017-01-12 | $20.61 | $20.61 | $20.52 | $20.55 | $17.67 | 33,833 |
| 2017-01-11 | $20.54 | $20.57 | $20.47 | $20.55 | $17.67 | 82,776 |
| 2017-01-10 | $20.55 | $20.55 | $20.42 | $20.53 | $17.66 | 22,553 |
| 2017-01-09 | $20.52 | $20.54 | $20.45 | $20.53 | $17.66 | 21,668 |
| 2017-01-06 | $20.51 | $20.51 | $20.41 | $20.42 | $17.56 | 28,294 |
| 2017-01-05 | $20.50 | $20.58 | $20.41 | $20.53 | $17.66 | 32,290 |
| 2017-01-04 | $20.43 | $20.45 | $20.30 | $20.43 | $17.57 | 42,297 |
| 2017-01-03 | $20.16 | $20.46 | $20.16 | $20.41 | $17.55 | 85,937 |
| 2016-12-30 | $20.27 | $20.48 | $20.27 | $20.43 | $17.57 | 34,341 |
| 2016-12-29 | $20.27 | $20.38 | $20.27 | $20.32 | $17.48 | 19,034 |
| 2016-12-28 | $20.29 | $20.35 | $20.21 | $20.21 | $17.38 | 25,186 |
| 2016-12-27 | $20.34 | $20.35 | $20.25 | $20.30 | $17.42 | 22,946 |
| 2016-12-23 | $20.38 | $20.39 | $20.24 | $20.34 | $17.46 | 11,860 |
| 2016-12-22 | $20.23 | $20.37 | $20.23 | $20.37 | $17.48 | 17,076 |
| 2016-12-21 | $20.32 | $20.35 | $20.22 | $20.34 | $17.46 | 46,938 |
| 2016-12-20 | $20.24 | $20.30 | $20.18 | $20.26 | $17.38 | 13,297 |
| 2016-12-19 | $20.30 | $20.38 | $20.23 | $20.25 | $17.38 | 18,163 |
| 2016-12-16 | $20.30 | $20.32 | $20.14 | $20.15 | $17.29 | 17,813 |
| 2016-12-15 | $20.24 | $20.29 | $20.18 | $20.23 | $17.36 | 26,763 |
| 2016-12-14 | $20.38 | $20.48 | $20.19 | $20.23 | $17.36 | 14,054 |
| 2016-12-13 | $20.30 | $20.43 | $20.29 | $20.38 | $17.49 | 34,592 |
| 2016-12-12 | $20.27 | $20.39 | $20.26 | $20.38 | $17.49 | 49,126 |
| 2016-12-09 | $20.38 | $20.50 | $20.33 | $20.38 | $17.49 | 71,814 |
| 2016-12-08 | $20.35 | $20.49 | $20.34 | $20.45 | $17.55 | 214,914 |
| 2016-12-07 | $20.44 | $20.49 | $20.37 | $20.39 | $17.50 | 6,409 |
| 2016-12-06 | $20.42 | $20.43 | $20.34 | $20.34 | $17.45 | 88,832 |
| 2016-12-05 | $20.38 | $20.43 | $20.35 | $20.40 | $17.51 | 73,160 |
| 2016-12-02 | $20.41 | $20.44 | $20.30 | $20.39 | $17.50 | 42,855 |
| 2016-12-01 | $20.34 | $20.34 | $20.27 | $20.32 | $17.44 | 21,803 |
| 2016-11-30 | $20.45 | $20.46 | $20.33 | $20.41 | $17.47 | 48,248 |
| 2016-11-29 | $20.50 | $20.55 | $20.43 | $20.53 | $17.57 | 30,221 |
| 2016-11-28 | $20.38 | $20.51 | $20.38 | $20.48 | $17.53 | 31,936 |
| 2016-11-25 | $20.45 | $20.48 | $20.39 | $20.40 | $17.46 | 8,731 |
| 2016-11-23 | $20.38 | $20.45 | $20.30 | $20.40 | $17.46 | 13,797 |
| 2016-11-22 | $20.54 | $20.54 | $20.43 | $20.50 | $17.55 | 30,399 |
| 2016-11-21 | $20.48 | $20.51 | $20.42 | $20.46 | $17.51 | 35,750 |
| 2016-11-18 | $20.48 | $20.52 | $20.40 | $20.45 | $17.51 | 20,033 |
| 2016-11-17 | $20.57 | $20.65 | $20.46 | $20.48 | $17.53 | 34,094 |
| 2016-11-16 | $20.53 | $20.67 | $20.53 | $20.62 | $17.65 | 40,380 |
| 2016-11-15 | $20.66 | $20.66 | $20.47 | $20.62 | $17.65 | 12,339 |
| 2016-11-14 | $20.49 | $20.67 | $20.49 | $20.57 | $17.61 | 11,540 |
| 2016-11-11 | $20.77 | $20.78 | $20.53 | $20.56 | $17.60 | 22,844 |
| 2016-11-10 | $20.79 | $20.82 | $20.68 | $20.68 | $17.70 | 19,467 |
| 2016-11-09 | $20.90 | $20.97 | $20.71 | $20.76 | $17.77 | 33,927 |
| 2016-11-08 | $20.98 | $21.05 | $20.95 | $20.95 | $17.93 | 14,364 |
| 2016-11-07 | $21.13 | $21.13 | $20.99 | $20.99 | $17.97 | 17,875 |
| 2016-11-04 | $21.14 | $21.14 | $21.05 | $21.07 | $18.03 | 8,381 |
| 2016-11-03 | $21.08 | $21.10 | $20.98 | $21.04 | $18.01 | 11,359 |
| 2016-11-02 | $21.10 | $21.14 | $21.01 | $21.10 | $18.06 | 22,780 |
| 2016-11-01 | $21.03 | $21.09 | $20.97 | $21.00 | $17.98 | 9,594 |
| 2016-10-31 | $21.05 | $21.15 | $21.04 | $21.04 | $17.97 | 13,710 |
| 2016-10-28 | $21.01 | $21.13 | $21.01 | $21.09 | $18.01 | 19,832 |
| 2016-10-27 | $21.08 | $21.13 | $21.08 | $21.10 | $18.02 | 12,609 |
| 2016-10-26 | $21.19 | $21.22 | $21.10 | $21.17 | $18.08 | 15,132 |
| 2016-10-25 | $21.12 | $21.26 | $21.12 | $21.19 | $18.10 | 10,044 |
| 2016-10-24 | $21.20 | $21.26 | $21.15 | $21.22 | $18.12 | 8,073 |
| 2016-10-21 | $21.28 | $21.28 | $21.14 | $21.28 | $18.17 | 11,766 |
| 2016-10-20 | $21.32 | $21.32 | $21.17 | $21.22 | $18.12 | 43,690 |
| 2016-10-19 | $21.21 | $21.29 | $21.14 | $21.24 | $18.14 | 17,562 |
| 2016-10-18 | $21.18 | $21.24 | $21.09 | $21.14 | $18.05 | 19,256 |
| 2016-10-17 | $21.20 | $21.20 | $21.07 | $21.10 | $18.02 | 25,012 |
| 2016-10-14 | $21.16 | $21.21 | $21.11 | $21.16 | $18.07 | 11,091 |
| 2016-10-13 | $21.14 | $21.22 | $21.10 | $21.16 | $18.07 | 25,213 |
| 2016-10-12 | $21.10 | $21.16 | $21.09 | $21.14 | $18.05 | 3,815 |
| 2016-10-11 | $21.18 | $21.18 | $21.07 | $21.13 | $18.05 | 48,548 |
| 2016-10-10 | $21.16 | $21.21 | $21.12 | $21.18 | $18.09 | 16,303 |
| 2016-10-07 | $21.17 | $21.17 | $21.10 | $21.13 | $18.05 | 5,718 |
| 2016-10-06 | $21.14 | $21.17 | $21.10 | $21.15 | $18.06 | 12,639 |
| 2016-10-05 | $21.25 | $21.25 | $21.10 | $21.19 | $18.09 | 8,829 |
| 2016-10-04 | $21.26 | $21.26 | $21.13 | $21.21 | $18.12 | 26,662 |
| 2016-10-03 | $21.30 | $21.30 | $21.15 | $21.25 | $18.15 | 14,766 |
| 2016-09-30 | $21.39 | $21.40 | $21.29 | $21.35 | $18.19 | 11,314 |
| 2016-09-29 | $21.38 | $21.39 | $21.25 | $21.35 | $18.19 | 23,814 |
| 2016-09-28 | $21.42 | $21.42 | $21.27 | $21.35 | $18.19 | 29,358 |
| 2016-09-27 | $21.34 | $21.38 | $21.29 | $21.29 | $18.14 | 31,047 |
| 2016-09-26 | $21.31 | $21.37 | $21.27 | $21.34 | $18.18 | 9,221 |
| 2016-09-23 | $21.22 | $21.31 | $21.22 | $21.30 | $18.15 | 21,108 |
| 2016-09-22 | $21.36 | $21.36 | $21.23 | $21.31 | $18.16 | 20,277 |
| 2016-09-21 | $21.18 | $21.24 | $21.13 | $21.24 | $18.09 | 16,115 |
| 2016-09-20 | $21.20 | $21.20 | $21.13 | $21.16 | $18.03 | 36,834 |
| 2016-09-19 | $21.09 | $21.19 | $21.08 | $21.11 | $17.99 | 23,969 |
| 2016-09-16 | $21.15 | $21.16 | $21.10 | $21.14 | $18.01 | 18,077 |
| 2016-09-15 | $21.10 | $21.17 | $21.07 | $21.12 | $18.00 | 18,614 |
| 2016-09-14 | $21.13 | $21.15 | $21.06 | $21.15 | $18.02 | 31,083 |
| 2016-09-13 | $21.21 | $21.21 | $21.01 | $21.02 | $17.91 | 25,458 |
| 2016-09-12 | $21.08 | $21.20 | $21.05 | $21.16 | $18.03 | 21,910 |
| 2016-09-09 | $21.29 | $21.29 | $21.11 | $21.13 | $18.00 | 352,097 |
| 2016-09-08 | $21.35 | $21.38 | $21.27 | $21.29 | $18.14 | 17,409 |
| 2016-09-07 | $21.41 | $21.43 | $21.37 | $21.39 | $18.23 | 13,532 |
| 2016-09-06 | $21.37 | $21.45 | $21.32 | $21.42 | $18.25 | 19,327 |
| 2016-09-02 | $21.30 | $21.33 | $21.30 | $21.30 | $18.15 | 4,394 |
| 2016-09-01 | $21.29 | $21.41 | $21.25 | $21.25 | $18.11 | 51,403 |
| 2016-08-31 | $21.35 | $21.44 | $21.34 | $21.34 | $18.14 | 26,668 |
| 2016-08-30 | $21.36 | $21.42 | $21.35 | $21.39 | $18.18 | 22,177 |
| 2016-08-29 | $21.43 | $21.43 | $21.35 | $21.42 | $18.20 | 17,783 |
| 2016-08-26 | $21.41 | $21.45 | $21.29 | $21.32 | $18.12 | 13,522 |
| 2016-08-25 | $21.40 | $21.44 | $21.37 | $21.40 | $18.18 | 8,854 |
| 2016-08-24 | $21.51 | $21.51 | $21.35 | $21.44 | $18.22 | 28,528 |
| 2016-08-23 | $21.43 | $21.46 | $21.33 | $21.40 | $18.19 | 28,494 |
| 2016-08-22 | $21.32 | $21.43 | $21.32 | $21.40 | $18.19 | 29,730 |
| 2016-08-19 | $21.31 | $21.36 | $21.29 | $21.35 | $18.14 | 9,490 |
| 2016-08-18 | $21.44 | $21.44 | $21.31 | $21.40 | $18.19 | 11,711 |
| 2016-08-17 | $21.31 | $21.40 | $21.26 | $21.37 | $18.16 | 28,473 |
| 2016-08-16 | $21.33 | $21.37 | $21.19 | $21.34 | $18.14 | 11,555 |
| 2016-08-15 | $21.37 | $21.40 | $21.30 | $21.33 | $18.13 | 21,519 |
| 2016-08-12 | $21.33 | $21.43 | $21.28 | $21.30 | $18.10 | 25,740 |
| 2016-08-11 | $21.43 | $21.43 | $21.25 | $21.25 | $18.06 | 10,503 |
| 2016-08-10 | $21.29 | $21.40 | $21.24 | $21.40 | $18.19 | 15,070 |
| 2016-08-09 | $21.28 | $21.34 | $21.27 | $21.33 | $18.13 | 11,231 |
| 2016-08-08 | $21.19 | $21.24 | $21.11 | $21.23 | $18.04 | 35,418 |
| 2016-08-05 | $21.28 | $21.32 | $21.15 | $21.20 | $18.02 | 40,576 |
| 2016-08-04 | $21.22 | $21.33 | $21.20 | $21.30 | $18.10 | 20,124 |
| 2016-08-03 | $21.25 | $21.25 | $21.15 | $21.17 | $17.99 | 18,039 |
| 2016-08-02 | $21.23 | $21.27 | $21.12 | $21.22 | $18.03 | 7,849 |
| 2016-08-01 | $21.35 | $21.38 | $21.25 | $21.30 | $18.10 | 32,026 |
| 2016-07-29 | $21.29 | $21.44 | $21.29 | $21.44 | $18.18 | 15,142 |
| 2016-07-28 | $21.40 | $21.40 | $21.25 | $21.35 | $18.10 | 52,885 |
| 2016-07-27 | $21.32 | $21.40 | $21.28 | $21.37 | $18.12 | 25,274 |
| 2016-07-26 | $21.31 | $21.33 | $21.22 | $21.33 | $18.08 | 39,200 |
| 2016-07-25 | $21.38 | $21.38 | $21.25 | $21.30 | $18.06 | 28,656 |
| 2016-07-22 | $21.27 | $21.33 | $21.27 | $21.30 | $18.06 | 32,974 |
| 2016-07-21 | $21.34 | $21.34 | $21.20 | $21.31 | $18.07 | 26,563 |
| 2016-07-20 | $21.26 | $21.31 | $21.20 | $21.30 | $18.06 | 18,469 |
| 2016-07-19 | $21.35 | $21.35 | $21.18 | $21.29 | $18.05 | 19,841 |
| 2016-07-18 | $21.28 | $21.28 | $21.17 | $21.25 | $18.02 | 27,116 |
| 2016-07-15 | $21.17 | $21.25 | $21.15 | $21.20 | $17.98 | 23,700 |
| 2016-07-14 | $21.36 | $21.36 | $21.15 | $21.25 | $18.02 | 20,676 |
| 2016-07-13 | $21.31 | $21.37 | $21.21 | $21.22 | $17.99 | 155,011 |
| 2016-07-12 | $21.39 | $21.39 | $21.15 | $21.23 | $18.00 | 19,287 |
| 2016-07-11 | $21.30 | $21.39 | $21.27 | $21.31 | $18.07 | 32,353 |
| 2016-07-08 | $21.31 | $21.43 | $21.25 | $21.40 | $18.14 | 42,868 |
| 2016-07-07 | $21.45 | $21.45 | $21.20 | $21.31 | $18.07 | 54,068 |
| 2016-07-06 | $21.14 | $21.32 | $21.14 | $21.26 | $18.03 | 36,331 |
| 2016-07-05 | $21.72 | $21.72 | $21.22 | $21.27 | $18.03 | 23,184 |
| 2016-07-01 | $21.23 | $21.28 | $21.21 | $21.24 | $18.01 | 16,906 |
| 2016-06-30 | $21.26 | $21.26 | $21.16 | $21.23 | $17.96 | 23,254 |
| 2016-06-29 | $21.28 | $21.28 | $21.11 | $21.11 | $17.86 | 27,920 |
| 2016-06-28 | $21.19 | $21.20 | $21.12 | $21.19 | $17.92 | 16,526 |
| 2016-06-27 | $21.15 | $21.17 | $21.03 | $21.10 | $17.85 | 51,016 |
| 2016-06-24 | $21.01 | $21.15 | $20.96 | $21.07 | $17.82 | 46,423 |
| 2016-06-23 | $21.05 | $21.05 | $20.94 | $20.95 | $17.72 | 31,839 |
| 2016-06-22 | $20.99 | $21.02 | $20.93 | $20.97 | $17.74 | 35,423 |
| 2016-06-21 | $21.00 | $21.00 | $20.89 | $20.98 | $17.74 | 24,310 |
| 2016-06-20 | $20.98 | $21.00 | $20.92 | $20.96 | $17.73 | 13,001 |
| 2016-06-17 | $21.11 | $21.11 | $20.96 | $20.99 | $17.75 | 17,550 |
| 2016-06-16 | $21.06 | $21.08 | $21.03 | $21.04 | $17.79 | 28,651 |
| 2016-06-15 | $21.03 | $21.13 | $21.00 | $21.05 | $17.80 | 41,068 |
| 2016-06-14 | $20.91 | $21.06 | $20.91 | $21.00 | $17.76 | 24,344 |
| 2016-06-13 | $21.12 | $21.12 | $20.98 | $20.99 | $17.75 | 13,511 |
| 2016-06-10 | $21.02 | $21.05 | $20.99 | $21.04 | $17.80 | 28,323 |
| 2016-06-09 | $21.07 | $21.07 | $20.93 | $20.99 | $17.75 | 45,936 |
| 2016-06-08 | $20.95 | $21.01 | $20.91 | $21.01 | $17.77 | 39,672 |
| 2016-06-07 | $20.89 | $20.97 | $20.85 | $20.95 | $17.72 | 22,991 |
| 2016-06-06 | $20.80 | $20.94 | $20.80 | $20.93 | $17.70 | 14,431 |
| 2016-06-03 | $20.93 | $20.96 | $20.85 | $20.95 | $17.71 | 10,844 |
| 2016-06-02 | $20.79 | $20.82 | $20.77 | $20.81 | $17.60 | 13,236 |
| 2016-06-01 | $20.83 | $20.83 | $20.71 | $20.75 | $17.55 | 12,652 |
| 2016-05-31 | $20.72 | $20.83 | $20.66 | $20.80 | $17.55 | 16,115 |
| 2016-05-27 | $20.82 | $20.83 | $20.70 | $20.81 | $17.55 | 33,255 |
| 2016-05-26 | $20.78 | $20.83 | $20.69 | $20.81 | $17.55 | 32,130 |
| 2016-05-25 | $20.80 | $20.80 | $20.69 | $20.76 | $17.51 | 22,267 |
| 2016-05-24 | $20.78 | $20.78 | $20.63 | $20.73 | $17.49 | 18,472 |
| 2016-05-23 | $20.67 | $20.76 | $20.60 | $20.64 | $17.41 | 67,656 |
| 2016-05-20 | $20.73 | $20.75 | $20.70 | $20.75 | $17.50 | 22,353 |
| 2016-05-19 | $20.66 | $20.73 | $20.64 | $20.72 | $17.47 | 9,613 |
| 2016-05-18 | $20.75 | $20.80 | $20.68 | $20.70 | $17.46 | 18,289 |
| 2016-05-17 | $20.85 | $20.87 | $20.82 | $20.87 | $17.60 | 10,670 |
| 2016-05-16 | $20.90 | $20.90 | $20.82 | $20.85 | $17.59 | 15,746 |
| 2016-05-13 | $20.86 | $20.88 | $20.82 | $20.87 | $17.61 | 30,590 |
| 2016-05-12 | $20.81 | $20.86 | $20.81 | $20.83 | $17.57 | 28,895 |
| 2016-05-11 | $20.91 | $20.91 | $20.82 | $20.89 | $17.62 | 15,970 |
| 2016-05-10 | $20.80 | $20.88 | $20.80 | $20.88 | $17.61 | 18,018 |
| 2016-05-09 | $20.83 | $20.88 | $20.82 | $20.84 | $17.58 | 41,195 |
| 2016-05-06 | $20.87 | $20.88 | $20.76 | $20.82 | $17.56 | 24,716 |
| 2016-05-05 | $20.77 | $20.85 | $20.77 | $20.80 | $17.55 | 13,815 |
| 2016-05-04 | $20.81 | $20.81 | $20.74 | $20.80 | $17.54 | 15,550 |
| 2016-05-03 | $20.82 | $20.89 | $20.77 | $20.81 | $17.56 | 45,865 |
| 2016-05-02 | $20.83 | $20.83 | $20.73 | $20.73 | $17.49 | 11,748 |
| 2016-04-29 | $20.73 | $20.86 | $20.73 | $20.80 | $17.51 | 37,714 |
| 2016-04-28 | $20.78 | $20.81 | $20.72 | $20.80 | $17.50 | 20,181 |
| 2016-04-27 | $20.70 | $20.77 | $20.65 | $20.69 | $17.41 | 5,044 |
| 2016-04-26 | $20.65 | $20.72 | $20.60 | $20.64 | $17.37 | 81,019 |
| 2016-04-25 | $20.66 | $20.69 | $20.65 | $20.67 | $17.39 | 27,974 |
| 2016-04-22 | $20.70 | $20.70 | $20.65 | $20.69 | $17.41 | 41,362 |
| 2016-04-21 | $20.69 | $20.69 | $20.61 | $20.66 | $17.38 | 43,046 |
| 2016-04-20 | $20.70 | $20.78 | $20.68 | $20.71 | $17.43 | 76,084 |
| 2016-04-19 | $20.73 | $20.76 | $20.63 | $20.73 | $17.44 | 46,532 |
| 2016-04-18 | $20.69 | $20.74 | $20.61 | $20.74 | $17.45 | 10,390 |
| 2016-04-15 | $20.67 | $20.77 | $20.64 | $20.72 | $17.44 | 8,890 |
| 2016-04-14 | $20.58 | $20.70 | $20.58 | $20.61 | $17.35 | 19,392 |
| 2016-04-13 | $20.61 | $20.69 | $20.58 | $20.69 | $17.41 | 23,695 |
| 2016-04-12 | $20.63 | $20.65 | $20.52 | $20.64 | $17.37 | 31,903 |
| 2016-04-11 | $20.61 | $20.68 | $20.57 | $20.68 | $17.40 | 6,728 |
| 2016-04-08 | $20.71 | $20.71 | $20.61 | $20.69 | $17.41 | 23,433 |
| 2016-04-07 | $20.72 | $20.72 | $20.64 | $20.68 | $17.40 | 24,035 |
| 2016-04-06 | $20.73 | $20.73 | $20.55 | $20.58 | $17.32 | 33,146 |
| 2016-04-05 | $20.80 | $20.80 | $20.56 | $20.60 | $17.34 | 37,148 |
| 2016-04-04 | $20.67 | $20.67 | $20.51 | $20.56 | $17.30 | 24,244 |
| 2016-04-01 | $20.66 | $20.66 | $20.46 | $20.59 | $17.33 | 19,065 |
| 2016-03-31 | $20.49 | $20.63 | $20.49 | $20.63 | $17.31 | 15,397 |
| 2016-03-30 | $20.59 | $20.59 | $20.49 | $20.58 | $17.27 | 14,335 |
| 2016-03-29 | $20.46 | $20.57 | $20.42 | $20.55 | $17.25 | 14,176 |
| 2016-03-28 | $20.49 | $20.50 | $20.40 | $20.46 | $17.17 | 19,962 |
| 2016-03-24 | $20.48 | $20.48 | $20.37 | $20.46 | $17.17 | 25,728 |
| 2016-03-23 | $20.40 | $20.54 | $20.40 | $20.45 | $17.16 | 31,665 |
| 2016-03-22 | $20.37 | $20.48 | $20.30 | $20.33 | $17.06 | 32,642 |
| 2016-03-21 | $20.40 | $20.46 | $20.34 | $20.46 | $17.17 | 45,915 |
| 2016-03-18 | $20.38 | $20.40 | $20.33 | $20.33 | $17.06 | 19,604 |
| 2016-03-17 | $20.30 | $20.34 | $20.29 | $20.34 | $17.07 | 18,524 |
| 2016-03-16 | $20.18 | $20.31 | $20.11 | $20.31 | $17.04 | 20,084 |
| 2016-03-15 | $20.25 | $20.25 | $20.09 | $20.10 | $16.87 | 38,343 |
| 2016-03-14 | $20.10 | $20.12 | $20.05 | $20.12 | $16.89 | 29,708 |
| 2016-03-11 | $20.09 | $20.11 | $20.02 | $20.11 | $16.88 | 33,695 |
| 2016-03-10 | $20.07 | $20.09 | $19.98 | $20.06 | $16.84 | 45,171 |
| 2016-03-09 | $20.09 | $20.09 | $20.01 | $20.04 | $16.82 | 50,677 |
| 2016-03-08 | $20.07 | $20.11 | $20.03 | $20.08 | $16.85 | 9,617 |
| 2016-03-07 | $19.98 | $20.02 | $19.95 | $19.99 | $16.78 | 53,676 |
| 2016-03-04 | $19.99 | $19.99 | $19.91 | $19.98 | $16.77 | 8,380 |
| 2016-03-03 | $20.05 | $20.05 | $19.93 | $20.01 | $16.79 | 36,803 |
| 2016-03-02 | $19.93 | $20.00 | $19.88 | $19.89 | $16.69 | 45,125 |
| 2016-03-01 | $20.04 | $20.10 | $19.95 | $20.01 | $16.79 | 179,191 |
| 2016-02-29 | $20.05 | $20.05 | $19.98 | $20.04 | $16.78 | 16,869 |
| 2016-02-26 | $20.02 | $20.02 | $19.99 | $20.01 | $16.75 | 15,229 |
| 2016-02-25 | $19.99 | $20.06 | $19.97 | $20.05 | $16.79 | 12,872 |
| 2016-02-24 | $19.93 | $19.96 | $19.88 | $19.90 | $16.66 | 7,978 |
| 2016-02-23 | $19.99 | $19.99 | $19.77 | $19.89 | $16.65 | 43,727 |
| 2016-02-22 | $19.96 | $19.96 | $19.82 | $19.91 | $16.67 | 22,489 |
| 2016-02-19 | $19.80 | $19.86 | $19.77 | $19.82 | $16.59 | 13,036 |
| 2016-02-18 | $19.68 | $19.92 | $19.68 | $19.80 | $16.58 | 15,776 |
| 2016-02-17 | $19.68 | $19.82 | $19.67 | $19.80 | $16.57 | 213,848 |
| 2016-02-16 | $19.76 | $19.81 | $19.66 | $19.80 | $16.58 | 146,511 |
| 2016-02-12 | $19.87 | $19.87 | $19.74 | $19.78 | $16.56 | 185,119 |
| 2016-02-11 | $19.83 | $19.99 | $19.83 | $19.91 | $16.67 | 40,498 |
| 2016-02-10 | $19.95 | $19.95 | $19.83 | $19.84 | $16.61 | 17,011 |
| 2016-02-09 | $20.00 | $20.01 | $19.87 | $19.87 | $16.64 | 22,753 |
| 2016-02-08 | $19.75 | $20.01 | $19.75 | $19.95 | $16.71 | 20,479 |
| 2016-02-05 | $19.75 | $19.92 | $19.75 | $19.87 | $16.64 | 16,820 |
| 2016-02-04 | $19.95 | $19.95 | $19.87 | $19.94 | $16.69 | 18,651 |
| 2016-02-03 | $19.89 | $19.98 | $19.77 | $19.85 | $16.62 | 69,028 |
| 2016-02-02 | $19.94 | $19.94 | $19.81 | $19.91 | $16.67 | 97,229 |
| 2016-02-01 | $20.07 | $20.07 | $19.84 | $19.86 | $16.63 | 21,102 |
| 2016-01-29 | $19.89 | $19.99 | $19.85 | $19.98 | $16.69 | 18,389 |
| 2016-01-28 | $19.84 | $19.97 | $19.81 | $19.89 | $16.62 | 40,360 |
| 2016-01-27 | $19.71 | $19.84 | $19.71 | $19.82 | $16.55 | 24,734 |
| 2016-01-26 | $19.78 | $19.87 | $19.78 | $19.85 | $16.58 | 9,220 |
| 2016-01-25 | $19.98 | $19.98 | $19.75 | $19.75 | $16.50 | 11,071 |
| 2016-01-22 | $19.96 | $19.96 | $19.73 | $19.81 | $16.55 | 14,704 |
| 2016-01-21 | $19.91 | $19.91 | $19.75 | $19.78 | $16.52 | 34,518 |
| 2016-01-20 | $19.89 | $19.94 | $19.83 | $19.84 | $16.57 | 38,160 |
| 2016-01-19 | $19.91 | $19.94 | $19.90 | $19.91 | $16.63 | 13,315 |
| 2016-01-15 | $19.97 | $19.98 | $19.86 | $19.91 | $16.63 | 12,006 |
| 2016-01-14 | $20.03 | $20.05 | $19.90 | $20.00 | $16.71 | 33,981 |
| 2016-01-13 | $20.01 | $20.05 | $19.94 | $20.02 | $16.72 | 37,053 |
| 2016-01-12 | $19.98 | $20.04 | $19.98 | $20.02 | $16.72 | 14,462 |
| 2016-01-11 | $19.96 | $19.98 | $19.90 | $19.95 | $16.67 | 3,205 |
| 2016-01-08 | $19.98 | $20.04 | $19.96 | $19.99 | $16.70 | 113,206 |
| 2016-01-07 | $19.91 | $19.98 | $19.90 | $19.96 | $16.67 | 4,153 |
| 2016-01-06 | $19.95 | $19.98 | $19.89 | $19.97 | $16.68 | 15,142 |
| 2016-01-05 | $19.91 | $19.92 | $19.83 | $19.85 | $16.58 | 64,480 |
| 2016-01-04 | $19.88 | $19.92 | $19.78 | $19.85 | $16.58 | 17,850 |
| 2015-12-31 | $19.86 | $19.87 | $19.77 | $19.77 | $16.52 | 10,447 |
| 2015-12-30 | $19.83 | $19.84 | $19.67 | $19.81 | $16.55 | 21,768 |
| 2015-12-29 | $19.90 | $19.90 | $19.80 | $19.88 | $16.60 | 27,055 |
| 2015-12-28 | $19.95 | $20.08 | $19.93 | $19.98 | $16.61 | 48,895 |
| 2015-12-24 | $19.98 | $19.99 | $19.93 | $19.99 | $16.61 | 5,376 |
| 2015-12-23 | $19.93 | $19.99 | $19.93 | $19.98 | $16.61 | 8,843 |
| 2015-12-22 | $19.92 | $20.01 | $19.90 | $19.99 | $16.61 | 15,677 |
| 2015-12-21 | $20.02 | $20.02 | $19.92 | $20.00 | $16.62 | 15,287 |
| 2015-12-18 | $19.88 | $20.01 | $19.88 | $19.99 | $16.61 | 17,575 |
| 2015-12-17 | $19.96 | $19.96 | $19.87 | $19.92 | $16.56 | 19,163 |
| 2015-12-16 | $19.95 | $19.95 | $19.84 | $19.86 | $16.51 | 5,832 |
| 2015-12-15 | $19.98 | $20.03 | $19.93 | $19.97 | $16.60 | 23,714 |
| 2015-12-14 | $20.08 | $20.11 | $19.95 | $20.03 | $16.65 | 452,607 |
| 2015-12-11 | $20.06 | $20.12 | $20.06 | $20.06 | $16.67 | 2,660 |
| 2015-12-10 | $20.07 | $20.14 | $20.04 | $20.08 | $16.69 | 3,909 |
| 2015-12-09 | $20.11 | $20.15 | $20.01 | $20.07 | $16.68 | 7,361 |
| 2015-12-08 | $20.09 | $20.17 | $20.09 | $20.09 | $16.70 | 8,331 |
| 2015-12-07 | $20.12 | $20.16 | $20.10 | $20.12 | $16.72 | 13,570 |
| 2015-12-04 | $20.07 | $20.16 | $20.05 | $20.12 | $16.72 | 27,842 |
| 2015-12-03 | $20.18 | $20.18 | $19.40 | $20.06 | $16.67 | 52,578 |
| 2015-12-02 | $20.27 | $20.27 | $20.17 | $20.22 | $16.81 | 17,819 |
| 2015-12-01 | $20.26 | $20.29 | $20.20 | $20.29 | $16.86 | 17,053 |
| 2015-11-30 | $20.23 | $20.25 | $20.18 | $20.19 | $16.74 | 16,043 |
| 2015-11-27 | $20.24 | $20.24 | $20.14 | $20.21 | $16.76 | 8,194 |
| 2015-11-25 | $20.17 | $20.21 | $20.15 | $20.19 | $16.74 | 8,249 |
| 2015-11-24 | $20.10 | $20.18 | $20.07 | $20.15 | $16.71 | 9,372 |
| 2015-11-23 | $20.13 | $20.13 | $20.04 | $20.07 | $16.64 | 12,499 |
| 2015-11-20 | $20.19 | $20.19 | $20.08 | $20.09 | $16.66 | 21,287 |
| 2015-11-19 | $20.17 | $20.18 | $20.09 | $20.16 | $16.72 | 10,836 |
| 2015-11-18 | $20.12 | $20.16 | $20.04 | $20.11 | $16.68 | 477,223 |
| 2015-11-17 | $20.09 | $20.14 | $20.01 | $20.12 | $16.68 | 9,750 |
| 2015-11-16 | $20.09 | $20.13 | $20.06 | $20.06 | $16.63 | 8,717 |
| 2015-11-13 | $20.09 | $20.10 | $20.02 | $20.09 | $16.66 | 4,764 |
| 2015-11-12 | $20.03 | $20.06 | $19.97 | $20.02 | $16.60 | 10,330 |
| 2015-11-11 | $19.99 | $20.03 | $19.93 | $19.93 | $16.53 | 20,046 |
| 2015-11-10 | $20.03 | $20.07 | $19.95 | $19.98 | $16.57 | 7,895 |
| 2015-11-09 | $19.89 | $20.00 | $19.88 | $19.90 | $16.50 | 10,324 |
| 2015-11-06 | $19.98 | $20.01 | $19.90 | $20.01 | $16.59 | 9,576 |
| 2015-11-05 | $20.15 | $20.15 | $20.06 | $20.14 | $16.70 | 12,294 |
| 2015-11-04 | $20.12 | $20.20 | $20.10 | $20.12 | $16.68 | 24,592 |
| 2015-11-03 | $20.10 | $20.15 | $20.08 | $20.10 | $16.67 | 25,379 |
| 2015-11-02 | $20.11 | $20.19 | $20.11 | $20.16 | $16.72 | 11,495 |
| 2015-10-30 | $20.16 | $20.25 | $20.16 | $20.24 | $16.74 | 8,804 |
| 2015-10-29 | $20.30 | $20.30 | $20.14 | $20.21 | $16.72 | 11,691 |
| 2015-10-28 | $20.39 | $20.40 | $20.30 | $20.32 | $16.81 | 14,332 |
| 2015-10-27 | $20.41 | $20.41 | $20.35 | $20.36 | $16.84 | 3,507 |
| 2015-10-26 | $20.33 | $20.36 | $20.31 | $20.31 | $16.80 | 11,997 |
| 2015-10-23 | $20.32 | $20.36 | $20.27 | $20.30 | $16.79 | 7,807 |
| 2015-10-22 | $20.33 | $20.37 | $20.31 | $20.37 | $16.85 | 4,566 |
| 2015-10-21 | $20.27 | $20.34 | $20.27 | $20.32 | $16.81 | 6,995 |
| 2015-10-20 | $20.25 | $20.26 | $20.22 | $20.25 | $16.75 | 7,855 |
| 2015-10-19 | $20.23 | $20.30 | $20.20 | $20.26 | $16.76 | 8,272 |
| 2015-10-16 | $20.28 | $20.32 | $20.27 | $20.30 | $16.79 | 1,772 |
| 2015-10-15 | $20.20 | $20.30 | $20.20 | $20.26 | $16.76 | 12,129 |
| 2015-10-14 | $20.25 | $20.30 | $20.20 | $20.29 | $16.78 | 11,434 |
| 2015-10-13 | $20.19 | $20.20 | $20.16 | $20.20 | $16.71 | 9,763 |
| 2015-10-12 | $20.14 | $20.31 | $20.08 | $20.22 | $16.72 | 17,120 |
| 2015-10-09 | $20.11 | $20.24 | $20.02 | $20.10 | $16.63 | 120,086 |
| 2015-10-08 | $20.08 | $20.14 | $20.06 | $20.10 | $16.63 | 5,778 |
| 2015-10-07 | $20.12 | $20.14 | $20.08 | $20.11 | $16.64 | 7,735 |
| 2015-10-06 | $20.01 | $20.07 | $20.01 | $20.05 | $16.58 | 5,946 |
| 2015-10-05 | $19.90 | $20.11 | $19.90 | $20.08 | $16.61 | 14,246 |
| 2015-10-02 | $20.01 | $20.13 | $20.01 | $20.07 | $16.60 | 12,616 |
| 2015-10-01 | $19.97 | $19.99 | $19.94 | $19.97 | $16.52 | 5,558 |
| 2015-09-30 | $20.04 | $20.19 | $20.00 | $20.09 | $16.57 | 154,302 |
| 2015-09-29 | $20.06 | $20.06 | $19.98 | $20.04 | $16.53 | 19,007 |
| 2015-09-28 | $20.04 | $20.06 | $19.99 | $20.05 | $16.54 | 14,306 |
| 2015-09-25 | $20.03 | $20.03 | $19.99 | $20.01 | $16.50 | 7,861 |
| 2015-09-24 | $20.13 | $20.15 | $20.07 | $20.07 | $16.55 | 17,099 |
| 2015-09-23 | $20.11 | $20.11 | $20.07 | $20.08 | $16.56 | 5,651 |
| 2015-09-22 | $20.04 | $20.07 | $20.01 | $20.07 | $16.55 | 6,908 |
| 2015-09-21 | $20.04 | $20.05 | $19.96 | $20.01 | $16.50 | 11,618 |
| 2015-09-18 | $19.91 | $20.03 | $19.91 | $20.02 | $16.51 | 7,246 |
| 2015-09-17 | $19.84 | $19.99 | $19.80 | $19.97 | $16.47 | 19,039 |
| 2015-09-16 | $19.84 | $19.87 | $19.81 | $19.86 | $16.38 | 10,325 |
| 2015-09-15 | $19.94 | $19.94 | $19.81 | $19.81 | $16.34 | 11,793 |
| 2015-09-14 | $20.02 | $20.02 | $19.92 | $19.98 | $16.48 | 9,390 |
| 2015-09-11 | $19.96 | $19.97 | $19.91 | $19.91 | $16.42 | 7,503 |
| 2015-09-10 | $19.93 | $19.95 | $19.84 | $19.84 | $16.37 | 9,620 |
| 2015-09-09 | $19.88 | $19.96 | $19.80 | $19.93 | $16.44 | 10,130 |
| 2015-09-08 | $19.98 | $19.99 | $19.87 | $19.95 | $16.45 | 6,593 |
| 2015-09-04 | $20.03 | $20.03 | $19.85 | $19.88 | $16.40 | 6,108 |
| 2015-09-03 | $20.05 | $20.05 | $19.84 | $19.89 | $16.41 | 9,450 |
| 2015-09-02 | $19.85 | $19.88 | $19.82 | $19.82 | $16.35 | 8,030 |
Invesco BulletShares 2024 Corporate Bond ETF (BSCO) News Headlines
Recent Invesco BulletShares 2024 Corporate Bond ETF (BSCO) News
Similar Companies to Invesco BulletShares 2024 Corporate Bond ETF (BSCO) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |