Invesco BulletShares 2022 High Yield Corporate Bond ETF (BSJM) Exchange: NASDAQ
Data as of Aug. 22, 2025
$22.01 ($0.00) 0.00%
Invesco BulletShares 2022 High Yield Corporate Bond ETF - Daily Information
Click for more stock information on Invesco BulletShares 2022 High Yield Corporate Bond ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $22.01 |
| Previous Close | $22.01 |
| High | $22.01 |
| Low | $22.01 |
| Adjusted Open | $22.01 |
| Previous Adjusted Close | $22.01 |
| Adjusted High | $22.01 |
| Adjusted Low | $22.01 |
Invest in Invesco BulletShares 2022 High Yield Corporate Bond ETF (BSJM)
Historical Stock Data for Invesco BulletShares 2022 High Yield Corporate Bond ETF (BSJM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-29 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 1 |
| 2022-12-15 | $22.00 | $22.02 | $22.00 | $22.01 | $22.01 | 98,193 |
| 2022-12-14 | $22.01 | $22.03 | $22.00 | $22.01 | $22.01 | 109,991 |
| 2022-12-13 | $22.09 | $22.09 | $22.06 | $22.07 | $22.00 | 592,712 |
| 2022-12-12 | $22.08 | $22.10 | $22.07 | $22.08 | $22.01 | 163,145 |
| 2022-12-09 | $22.07 | $22.09 | $22.07 | $22.07 | $22.00 | 132,010 |
| 2022-12-08 | $22.08 | $22.09 | $22.06 | $22.07 | $22.00 | 97,614 |
| 2022-12-07 | $22.07 | $22.08 | $22.06 | $22.07 | $22.00 | 75,464 |
| 2022-12-06 | $22.07 | $22.09 | $22.06 | $22.06 | $21.99 | 155,008 |
| 2022-12-05 | $22.07 | $22.09 | $22.06 | $22.07 | $22.00 | 108,169 |
| 2022-12-02 | $22.06 | $22.09 | $22.06 | $22.08 | $22.01 | 77,157 |
| 2022-12-01 | $22.07 | $22.08 | $22.05 | $22.06 | $21.99 | 91,582 |
| 2022-11-30 | $22.07 | $22.09 | $22.06 | $22.07 | $22.00 | 157,829 |
| 2022-11-29 | $22.04 | $22.08 | $22.04 | $22.05 | $21.98 | 46,413 |
| 2022-11-28 | $22.06 | $22.08 | $22.06 | $22.06 | $21.99 | 103,602 |
| 2022-11-25 | $22.08 | $22.10 | $22.07 | $22.09 | $22.01 | 46,218 |
| 2022-11-23 | $22.06 | $22.10 | $22.06 | $22.08 | $22.01 | 85,837 |
| 2022-11-22 | $22.06 | $22.08 | $22.03 | $22.05 | $21.98 | 146,274 |
| 2022-11-21 | $22.05 | $22.06 | $22.05 | $22.05 | $21.98 | 95,093 |
| 2022-11-18 | $22.10 | $22.11 | $22.08 | $22.09 | $22.09 | 106,745 |
| 2022-11-17 | $22.09 | $22.12 | $22.09 | $22.10 | $22.10 | 135,562 |
| 2022-11-16 | $22.11 | $22.12 | $22.08 | $22.10 | $22.10 | 258,706 |
| 2022-11-15 | $22.10 | $22.12 | $22.08 | $22.11 | $22.11 | 338,882 |
| 2022-11-14 | $22.09 | $22.11 | $22.08 | $22.08 | $22.08 | 169,707 |
| 2022-11-11 | $22.12 | $22.12 | $22.09 | $22.11 | $22.11 | 76,032 |
| 2022-11-10 | $22.09 | $22.11 | $22.07 | $22.09 | $22.09 | 441,108 |
| 2022-11-09 | $22.06 | $22.07 | $22.03 | $22.05 | $22.05 | 133,951 |
| 2022-11-08 | $22.05 | $22.08 | $22.05 | $22.06 | $22.06 | 98,743 |
| 2022-11-07 | $22.06 | $22.08 | $22.03 | $22.06 | $22.06 | 109,353 |
| 2022-11-04 | $22.06 | $22.08 | $22.04 | $22.05 | $22.05 | 125,261 |
| 2022-11-03 | $22.02 | $22.06 | $22.01 | $22.04 | $22.04 | 122,051 |
| 2022-11-02 | $22.01 | $22.08 | $22.01 | $22.03 | $22.03 | 182,787 |
| 2022-11-01 | $22.06 | $22.07 | $22.04 | $22.04 | $22.04 | 126,949 |
| 2022-10-31 | $22.02 | $22.07 | $22.02 | $22.04 | $22.04 | 341,528 |
| 2022-10-28 | $22.02 | $22.08 | $22.02 | $22.06 | $22.06 | 83,981 |
| 2022-10-27 | $22.02 | $22.05 | $22.01 | $22.03 | $22.03 | 130,171 |
| 2022-10-26 | $22.01 | $22.02 | $21.99 | $22.01 | $22.01 | 98,584 |
| 2022-10-25 | $21.98 | $22.02 | $21.98 | $22.01 | $22.01 | 121,633 |
| 2022-10-24 | $21.99 | $22.00 | $21.96 | $21.97 | $21.97 | 66,779 |
| 2022-10-21 | $21.99 | $22.05 | $21.99 | $22.02 | $21.97 | 77,112 |
| 2022-10-20 | $22.00 | $22.02 | $21.95 | $22.00 | $21.95 | 138,416 |
| 2022-10-19 | $21.99 | $22.02 | $21.99 | $22.01 | $21.97 | 158,220 |
| 2022-10-18 | $22.02 | $22.04 | $21.99 | $22.01 | $21.96 | 154,788 |
| 2022-10-17 | $21.98 | $22.01 | $21.98 | $22.00 | $21.95 | 88,512 |
| 2022-10-14 | $21.99 | $22.00 | $21.97 | $21.98 | $21.94 | 112,453 |
| 2022-10-13 | $21.98 | $22.00 | $21.96 | $21.98 | $21.93 | 147,783 |
| 2022-10-12 | $21.98 | $22.02 | $21.98 | $22.00 | $21.95 | 190,285 |
| 2022-10-11 | $21.98 | $22.01 | $21.97 | $22.00 | $21.95 | 202,546 |
| 2022-10-10 | $21.98 | $22.02 | $21.98 | $21.98 | $21.98 | 127,728 |
| 2022-10-07 | $22.00 | $22.04 | $21.98 | $22.01 | $22.01 | 199,665 |
| 2022-10-06 | $22.02 | $22.05 | $22.02 | $22.03 | $22.03 | 117,763 |
| 2022-10-05 | $22.01 | $22.04 | $22.00 | $22.02 | $22.02 | 245,165 |
| 2022-10-04 | $22.01 | $22.05 | $22.01 | $22.03 | $22.03 | 263,748 |
| 2022-10-03 | $21.98 | $22.02 | $21.98 | $21.99 | $21.99 | 147,921 |
| 2022-09-30 | $21.99 | $22.01 | $21.97 | $21.97 | $21.97 | 107,072 |
| 2022-09-29 | $22.02 | $22.02 | $21.99 | $22.01 | $22.01 | 1,516,455 |
| 2022-09-28 | $21.96 | $22.04 | $21.96 | $22.03 | $22.03 | 455,298 |
| 2022-09-27 | $21.98 | $21.99 | $21.93 | $21.94 | $21.94 | 178,719 |
| 2022-09-26 | $21.99 | $22.01 | $21.95 | $21.96 | $21.96 | 59,710 |
| 2022-09-23 | $22.06 | $22.07 | $22.02 | $22.02 | $22.02 | 328,248 |
| 2022-09-22 | $22.07 | $22.09 | $22.05 | $22.05 | $22.05 | 191,760 |
| 2022-09-21 | $22.10 | $22.14 | $22.07 | $22.07 | $22.07 | 168,566 |
| 2022-09-20 | $22.10 | $22.14 | $22.09 | $22.09 | $22.09 | 158,260 |
| 2022-09-19 | $22.05 | $22.12 | $22.05 | $22.11 | $22.11 | 111,517 |
| 2022-09-16 | $22.10 | $22.17 | $22.10 | $22.14 | $22.14 | 78,608 |
| 2022-09-15 | $22.16 | $22.17 | $22.10 | $22.16 | $22.16 | 398,256 |
| 2022-09-14 | $22.13 | $22.18 | $22.13 | $22.15 | $22.15 | 100,453 |
| 2022-09-13 | $22.14 | $22.17 | $22.11 | $22.15 | $22.15 | 125,421 |
| 2022-09-12 | $22.26 | $22.26 | $22.18 | $22.22 | $22.22 | 407,747 |
| 2022-09-09 | $22.20 | $22.22 | $22.17 | $22.17 | $22.17 | 39,812 |
| 2022-09-08 | $22.19 | $22.21 | $22.15 | $22.19 | $22.19 | 127,132 |
| 2022-09-07 | $22.11 | $22.20 | $22.11 | $22.17 | $22.17 | 100,395 |
| 2022-09-06 | $22.13 | $22.15 | $22.11 | $22.12 | $22.12 | 164,136 |
| 2022-09-02 | $22.11 | $22.16 | $22.08 | $22.12 | $22.12 | 139,696 |
| 2022-09-01 | $22.11 | $22.13 | $22.07 | $22.13 | $22.13 | 350,036 |
| 2022-08-31 | $22.14 | $22.17 | $22.12 | $22.13 | $22.13 | 832,630 |
| 2022-08-30 | $22.15 | $22.19 | $22.11 | $22.13 | $22.13 | 158,548 |
| 2022-08-29 | $22.12 | $22.19 | $22.12 | $22.18 | $22.18 | 84,413 |
| 2022-08-26 | $22.25 | $22.26 | $22.17 | $22.17 | $22.17 | 73,087 |
| 2022-08-25 | $22.22 | $22.26 | $22.22 | $22.24 | $22.24 | 580,649 |
| 2022-08-24 | $22.24 | $22.24 | $22.21 | $22.22 | $22.22 | 99,744 |
| 2022-08-23 | $22.20 | $22.24 | $22.19 | $22.22 | $22.22 | 95,716 |
| 2022-08-22 | $22.21 | $22.24 | $22.19 | $22.19 | $22.19 | 282,685 |
| 2022-08-19 | $22.34 | $22.34 | $22.28 | $22.30 | $22.25 | 294,107 |
| 2022-08-18 | $22.32 | $22.36 | $22.32 | $22.34 | $22.29 | 181,775 |
| 2022-08-17 | $22.31 | $22.35 | $22.30 | $22.32 | $22.27 | 97,019 |
| 2022-08-16 | $22.36 | $22.39 | $22.33 | $22.36 | $22.31 | 153,531 |
| 2022-08-15 | $22.37 | $22.40 | $22.36 | $22.39 | $22.34 | 179,325 |
| 2022-08-12 | $22.40 | $22.41 | $22.33 | $22.40 | $22.35 | 55,610 |
| 2022-08-11 | $22.35 | $22.41 | $22.33 | $22.35 | $22.30 | 91,998 |
| 2022-08-10 | $22.31 | $22.38 | $22.29 | $22.35 | $22.30 | 315,187 |
| 2022-08-09 | $22.32 | $22.35 | $22.28 | $22.28 | $22.23 | 163,696 |
| 2022-08-08 | $22.33 | $22.38 | $22.32 | $22.32 | $22.27 | 66,646 |
| 2022-08-05 | $22.36 | $22.36 | $22.31 | $22.35 | $22.30 | 35,235 |
| 2022-08-04 | $22.32 | $22.37 | $22.32 | $22.35 | $22.30 | 411,054 |
| 2022-08-03 | $22.32 | $22.36 | $22.23 | $22.34 | $22.29 | 466,178 |
| 2022-08-02 | $22.32 | $22.35 | $22.28 | $22.31 | $22.26 | 64,749 |
| 2022-08-01 | $22.29 | $22.34 | $22.28 | $22.33 | $22.28 | 102,829 |
| 2022-07-29 | $22.29 | $22.34 | $22.27 | $22.33 | $22.28 | 157,736 |
| 2022-07-28 | $22.22 | $22.31 | $22.21 | $22.28 | $22.23 | 148,404 |
| 2022-07-27 | $22.20 | $22.30 | $22.15 | $22.27 | $22.22 | 76,092 |
| 2022-07-26 | $22.19 | $22.23 | $22.12 | $22.18 | $22.13 | 134,620 |
| 2022-07-25 | $22.21 | $22.24 | $22.15 | $22.24 | $22.19 | 200,414 |
| 2022-07-22 | $22.29 | $22.29 | $22.16 | $22.21 | $22.16 | 136,002 |
| 2022-07-21 | $22.14 | $22.25 | $22.14 | $22.24 | $22.19 | 120,326 |
| 2022-07-20 | $22.10 | $22.23 | $22.10 | $22.14 | $22.09 | 100,838 |
| 2022-07-19 | $22.09 | $22.15 | $22.09 | $22.14 | $22.09 | 84,089 |
| 2022-07-18 | $22.15 | $22.16 | $22.08 | $22.08 | $22.03 | 108,722 |
| 2022-07-15 | $22.13 | $22.17 | $22.13 | $22.16 | $22.06 | 90,866 |
| 2022-07-14 | $22.06 | $22.14 | $22.06 | $22.12 | $22.02 | 223,363 |
| 2022-07-13 | $22.06 | $22.16 | $22.05 | $22.12 | $22.02 | 139,314 |
| 2022-07-12 | $22.11 | $22.14 | $22.11 | $22.12 | $22.02 | 270,184 |
| 2022-07-11 | $22.13 | $22.14 | $22.08 | $22.12 | $22.02 | 108,011 |
| 2022-07-08 | $22.12 | $22.16 | $22.07 | $22.14 | $22.04 | 150,919 |
| 2022-07-07 | $22.08 | $22.18 | $22.08 | $22.16 | $22.06 | 122,695 |
| 2022-07-06 | $22.07 | $22.10 | $22.03 | $22.07 | $21.97 | 126,204 |
| 2022-07-05 | $22.10 | $22.10 | $22.01 | $22.08 | $21.98 | 95,272 |
| 2022-07-01 | $22.09 | $22.11 | $22.06 | $22.10 | $22.00 | 86,504 |
| 2022-06-30 | $22.06 | $22.06 | $22.01 | $22.05 | $21.95 | 564,707 |
| 2022-06-29 | $22.07 | $22.08 | $22.05 | $22.05 | $21.95 | 176,865 |
| 2022-06-28 | $22.14 | $22.18 | $22.08 | $22.09 | $21.99 | 177,728 |
| 2022-06-27 | $22.19 | $22.22 | $22.11 | $22.15 | $22.05 | 388,270 |
| 2022-06-24 | $22.18 | $22.23 | $22.12 | $22.19 | $22.09 | 173,024 |
| 2022-06-23 | $22.07 | $22.16 | $22.07 | $22.13 | $22.03 | 170,421 |
| 2022-06-22 | $22.06 | $22.11 | $22.01 | $22.07 | $21.97 | 199,525 |
| 2022-06-21 | $22.12 | $22.17 | $22.06 | $22.08 | $21.98 | 257,203 |
| 2022-06-17 | $22.11 | $22.16 | $22.11 | $22.15 | $22.00 | 182,304 |
| 2022-06-16 | $22.14 | $22.14 | $22.02 | $22.09 | $21.94 | 314,938 |
| 2022-06-15 | $22.10 | $22.25 | $22.10 | $22.19 | $22.04 | 204,397 |
| 2022-06-14 | $22.05 | $22.10 | $22.05 | $22.09 | $21.94 | 304,803 |
| 2022-06-13 | $22.18 | $22.19 | $22.01 | $22.06 | $21.92 | 754,641 |
| 2022-06-10 | $22.31 | $22.40 | $22.24 | $22.27 | $22.12 | 277,535 |
| 2022-06-09 | $22.44 | $22.48 | $22.40 | $22.41 | $22.26 | 350,113 |
| 2022-06-08 | $22.51 | $22.53 | $22.47 | $22.47 | $22.32 | 102,663 |
| 2022-06-07 | $22.49 | $22.58 | $22.49 | $22.54 | $22.39 | 261,552 |
| 2022-06-06 | $22.60 | $22.60 | $22.54 | $22.54 | $22.39 | 164,196 |
| 2022-06-03 | $22.60 | $22.60 | $22.57 | $22.58 | $22.43 | 151,385 |
| 2022-06-02 | $22.64 | $22.67 | $22.60 | $22.65 | $22.50 | 147,959 |
| 2022-06-01 | $22.62 | $22.66 | $22.60 | $22.62 | $22.47 | 169,995 |
| 2022-05-31 | $22.68 | $22.68 | $22.61 | $22.64 | $22.49 | 158,387 |
| 2022-05-27 | $22.67 | $22.75 | $22.64 | $22.73 | $22.58 | 180,386 |
| 2022-05-26 | $22.53 | $22.66 | $22.53 | $22.63 | $22.48 | 822,356 |
| 2022-05-25 | $22.38 | $22.49 | $22.36 | $22.49 | $22.34 | 182,049 |
| 2022-05-24 | $22.31 | $22.37 | $22.28 | $22.36 | $22.21 | 227,020 |
| 2022-05-23 | $22.31 | $22.33 | $22.28 | $22.30 | $22.15 | 443,401 |
| 2022-05-20 | $22.40 | $22.41 | $22.30 | $22.33 | $22.14 | 439,024 |
| 2022-05-19 | $22.25 | $22.38 | $22.25 | $22.35 | $22.16 | 341,613 |
| 2022-05-18 | $22.32 | $22.33 | $22.27 | $22.29 | $22.10 | 126,689 |
| 2022-05-17 | $22.41 | $22.42 | $22.35 | $22.37 | $22.17 | 353,823 |
| 2022-05-16 | $22.45 | $22.45 | $22.39 | $22.40 | $22.20 | 289,565 |
| 2022-05-13 | $22.47 | $22.47 | $22.34 | $22.41 | $22.21 | 87,347 |
| 2022-05-12 | $22.43 | $22.43 | $22.38 | $22.38 | $22.18 | 77,114 |
| 2022-05-11 | $22.44 | $22.51 | $22.40 | $22.42 | $22.22 | 187,823 |
| 2022-05-10 | $22.46 | $22.49 | $22.44 | $22.44 | $22.24 | 151,019 |
| 2022-05-09 | $22.52 | $22.53 | $22.47 | $22.47 | $22.27 | 198,041 |
| 2022-05-06 | $22.57 | $22.59 | $22.53 | $22.53 | $22.33 | 154,295 |
| 2022-05-05 | $22.75 | $22.77 | $22.53 | $22.59 | $22.39 | 155,026 |
| 2022-05-04 | $22.65 | $22.79 | $22.64 | $22.75 | $22.55 | 454,776 |
| 2022-05-03 | $22.62 | $22.70 | $22.62 | $22.64 | $22.44 | 542,235 |
| 2022-05-02 | $22.65 | $22.65 | $22.60 | $22.61 | $22.41 | 291,228 |
| 2022-04-29 | $22.73 | $22.73 | $22.63 | $22.64 | $22.44 | 53,931 |
| 2022-04-28 | $22.72 | $22.78 | $22.66 | $22.74 | $22.54 | 267,622 |
| 2022-04-27 | $22.73 | $22.77 | $22.60 | $22.68 | $22.48 | 184,595 |
| 2022-04-26 | $22.85 | $22.85 | $22.63 | $22.76 | $22.56 | 134,431 |
| 2022-04-25 | $22.72 | $22.79 | $22.70 | $22.78 | $22.58 | 237,182 |
| 2022-04-22 | $22.78 | $22.78 | $22.70 | $22.72 | $22.52 | 78,440 |
| 2022-04-21 | $22.82 | $22.82 | $22.75 | $22.78 | $22.58 | 73,369 |
| 2022-04-20 | $22.72 | $22.81 | $22.72 | $22.79 | $22.59 | 128,783 |
| 2022-04-19 | $22.75 | $22.78 | $22.74 | $22.77 | $22.57 | 79,429 |
| 2022-04-18 | $22.77 | $22.79 | $22.77 | $22.78 | $22.58 | 113,530 |
| 2022-04-14 | $22.87 | $22.89 | $22.80 | $22.83 | $22.59 | 532,812 |
| 2022-04-13 | $22.83 | $22.89 | $22.80 | $22.88 | $22.64 | 265,837 |
| 2022-04-12 | $22.78 | $22.84 | $22.78 | $22.79 | $22.55 | 175,105 |
| 2022-04-11 | $22.78 | $22.78 | $22.72 | $22.74 | $22.50 | 112,980 |
| 2022-04-08 | $22.80 | $22.82 | $22.75 | $22.75 | $22.51 | 184,778 |
| 2022-04-07 | $22.83 | $22.84 | $22.81 | $22.83 | $22.59 | 72,055 |
| 2022-04-06 | $22.85 | $22.85 | $22.81 | $22.83 | $22.59 | 792,043 |
| 2022-04-05 | $22.96 | $22.97 | $22.89 | $22.90 | $22.66 | 75,988 |
| 2022-04-04 | $22.91 | $22.98 | $22.91 | $22.96 | $22.72 | 87,679 |
| 2022-04-01 | $22.89 | $22.92 | $22.86 | $22.90 | $22.66 | 77,744 |
| 2022-03-31 | $22.98 | $22.98 | $22.91 | $22.91 | $22.67 | 77,799 |
| 2022-03-30 | $22.97 | $22.98 | $22.92 | $22.93 | $22.69 | 69,879 |
| 2022-03-29 | $22.89 | $23.01 | $22.89 | $22.98 | $22.74 | 80,246 |
| 2022-03-28 | $22.77 | $22.86 | $22.77 | $22.85 | $22.61 | 51,500 |
| 2022-03-25 | $22.88 | $22.88 | $22.77 | $22.79 | $22.55 | 139,417 |
| 2022-03-24 | $22.83 | $22.87 | $22.80 | $22.84 | $22.60 | 152,421 |
| 2022-03-23 | $22.84 | $22.84 | $22.78 | $22.83 | $22.59 | 222,760 |
| 2022-03-22 | $22.79 | $22.86 | $22.78 | $22.83 | $22.59 | 172,232 |
| 2022-03-21 | $22.87 | $22.90 | $22.76 | $22.83 | $22.59 | 1,418,625 |
| 2022-03-18 | $22.90 | $22.93 | $22.87 | $22.93 | $22.64 | 209,088 |
| 2022-03-17 | $22.88 | $22.91 | $22.83 | $22.90 | $22.61 | 219,410 |
| 2022-03-16 | $22.76 | $22.88 | $22.76 | $22.86 | $22.57 | 146,741 |
| 2022-03-15 | $22.66 | $22.74 | $22.66 | $22.72 | $22.43 | 158,409 |
| 2022-03-14 | $22.74 | $22.76 | $22.63 | $22.66 | $22.37 | 615,723 |
| 2022-03-11 | $22.82 | $22.85 | $22.73 | $22.73 | $22.44 | 104,571 |
| 2022-03-10 | $22.87 | $22.87 | $22.81 | $22.81 | $22.52 | 105,931 |
| 2022-03-09 | $22.86 | $22.91 | $22.86 | $22.90 | $22.61 | 73,838 |
| 2022-03-08 | $22.85 | $22.87 | $22.82 | $22.84 | $22.55 | 131,896 |
| 2022-03-07 | $22.90 | $22.93 | $22.85 | $22.87 | $22.58 | 101,877 |
| 2022-03-04 | $22.96 | $23.00 | $22.91 | $22.94 | $22.65 | 72,681 |
| 2022-03-03 | $23.00 | $23.01 | $22.98 | $22.98 | $22.69 | 59,010 |
| 2022-03-02 | $23.00 | $23.00 | $22.98 | $22.98 | $22.69 | 39,420 |
| 2022-03-01 | $22.99 | $23.01 | $22.95 | $23.00 | $22.71 | 85,937 |
| 2022-02-28 | $23.00 | $23.04 | $22.97 | $23.00 | $22.71 | 88,036 |
| 2022-02-25 | $22.96 | $23.05 | $22.96 | $23.00 | $22.71 | 136,763 |
| 2022-02-24 | $22.84 | $22.99 | $22.83 | $22.97 | $22.68 | 158,198 |
| 2022-02-23 | $22.95 | $22.98 | $22.91 | $22.91 | $22.62 | 70,085 |
| 2022-02-22 | $22.91 | $22.94 | $22.90 | $22.92 | $22.63 | 111,030 |
| 2022-02-18 | $22.95 | $22.98 | $22.93 | $22.96 | $22.62 | 161,358 |
| 2022-02-17 | $22.98 | $23.00 | $22.93 | $22.94 | $22.60 | 122,459 |
| 2022-02-16 | $22.92 | $23.00 | $22.90 | $22.98 | $22.64 | 218,763 |
| 2022-02-15 | $22.94 | $22.96 | $22.94 | $22.94 | $22.60 | 112,629 |
| 2022-02-14 | $22.94 | $22.95 | $22.89 | $22.91 | $22.57 | 170,568 |
| 2022-02-11 | $22.98 | $23.02 | $22.94 | $22.94 | $22.60 | 158,284 |
| 2022-02-10 | $22.98 | $23.05 | $22.98 | $22.98 | $22.64 | 165,553 |
| 2022-02-09 | $22.99 | $23.08 | $22.99 | $23.05 | $22.71 | 122,949 |
| 2022-02-08 | $23.02 | $23.09 | $23.00 | $23.01 | $22.67 | 120,109 |
| 2022-02-07 | $23.04 | $23.04 | $22.99 | $23.01 | $22.67 | 187,798 |
| 2022-02-04 | $23.06 | $23.06 | $22.99 | $23.00 | $22.66 | 203,930 |
| 2022-02-03 | $23.10 | $23.10 | $23.04 | $23.05 | $22.71 | 110,896 |
| 2022-02-02 | $23.10 | $23.11 | $23.07 | $23.10 | $22.76 | 189,387 |
| 2022-02-01 | $23.03 | $23.11 | $23.03 | $23.09 | $22.75 | 228,245 |
| 2022-01-31 | $23.05 | $23.05 | $22.99 | $23.03 | $22.69 | 160,147 |
| 2022-01-28 | $23.02 | $23.05 | $22.98 | $23.01 | $22.67 | 115,270 |
| 2022-01-27 | $23.06 | $23.11 | $23.02 | $23.02 | $22.68 | 162,125 |
| 2022-01-26 | $23.12 | $23.15 | $23.05 | $23.05 | $22.71 | 292,349 |
| 2022-01-25 | $23.05 | $23.09 | $23.05 | $23.07 | $22.73 | 188,794 |
| 2022-01-24 | $23.05 | $23.09 | $23.04 | $23.07 | $22.73 | 494,798 |
| 2022-01-21 | $23.13 | $23.16 | $23.12 | $23.14 | $22.75 | 193,258 |
| 2022-01-20 | $23.16 | $23.20 | $23.14 | $23.14 | $22.75 | 122,409 |
| 2022-01-19 | $23.19 | $23.20 | $23.15 | $23.16 | $22.77 | 1,317,937 |
| 2022-01-18 | $23.16 | $23.18 | $23.15 | $23.16 | $22.77 | 192,879 |
| 2022-01-14 | $23.18 | $23.20 | $23.17 | $23.19 | $22.80 | 136,190 |
| 2022-01-13 | $23.25 | $23.25 | $23.17 | $23.18 | $22.79 | 382,905 |
| 2022-01-12 | $23.19 | $23.21 | $23.18 | $23.19 | $22.80 | 399,345 |
| 2022-01-11 | $23.19 | $23.19 | $23.14 | $23.17 | $22.78 | 576,705 |
| 2022-01-10 | $23.14 | $23.15 | $23.10 | $23.14 | $22.75 | 580,691 |
| 2022-01-07 | $23.15 | $23.17 | $23.14 | $23.14 | $22.75 | 274,952 |
| 2022-01-06 | $23.16 | $23.17 | $23.15 | $23.16 | $22.77 | 361,357 |
| 2022-01-05 | $23.24 | $23.24 | $23.16 | $23.16 | $22.77 | 903,247 |
| 2022-01-04 | $23.22 | $23.22 | $23.19 | $23.21 | $22.82 | 241,790 |
| 2022-01-03 | $23.24 | $23.24 | $23.20 | $23.21 | $22.82 | 431,625 |
| 2021-12-31 | $23.23 | $23.24 | $23.21 | $23.23 | $22.84 | 385,517 |
| 2021-12-30 | $23.24 | $23.24 | $23.22 | $23.23 | $22.84 | 867,351 |
| 2021-12-29 | $23.25 | $23.25 | $23.22 | $23.23 | $22.84 | 599,441 |
| 2021-12-28 | $23.27 | $23.27 | $23.23 | $23.25 | $22.86 | 404,469 |
| 2021-12-27 | $23.31 | $23.31 | $23.25 | $23.27 | $22.88 | 978,447 |
| 2021-12-23 | $23.24 | $23.27 | $23.23 | $23.26 | $22.87 | 177,496 |
| 2021-12-22 | $23.19 | $23.24 | $23.19 | $23.22 | $22.83 | 229,265 |
| 2021-12-21 | $23.14 | $23.21 | $23.13 | $23.18 | $22.79 | 630,811 |
| 2021-12-20 | $23.13 | $23.17 | $23.13 | $23.16 | $22.77 | 463,272 |
| 2021-12-17 | $23.20 | $23.21 | $23.19 | $23.20 | $22.76 | 390,448 |
| 2021-12-16 | $23.21 | $23.24 | $23.20 | $23.22 | $22.78 | 489,368 |
| 2021-12-15 | $23.15 | $23.23 | $23.15 | $23.20 | $22.76 | 165,572 |
| 2021-12-14 | $23.19 | $23.20 | $23.17 | $23.17 | $22.73 | 313,825 |
| 2021-12-13 | $23.20 | $23.21 | $23.19 | $23.20 | $22.76 | 293,914 |
| 2021-12-10 | $23.14 | $23.20 | $23.14 | $23.19 | $22.75 | 64,653 |
| 2021-12-09 | $23.19 | $23.22 | $23.17 | $23.19 | $22.75 | 678,344 |
| 2021-12-08 | $23.24 | $23.24 | $23.20 | $23.21 | $22.77 | 416,357 |
| 2021-12-07 | $23.18 | $23.25 | $23.18 | $23.23 | $22.79 | 433,883 |
| 2021-12-06 | $23.14 | $23.20 | $23.14 | $23.17 | $22.73 | 417,260 |
| 2021-12-03 | $23.15 | $23.16 | $23.11 | $23.14 | $22.70 | 1,021,342 |
| 2021-12-02 | $23.07 | $23.16 | $23.07 | $23.15 | $22.71 | 500,138 |
| 2021-12-01 | $23.09 | $23.14 | $23.06 | $23.07 | $22.63 | 510,356 |
| 2021-11-30 | $23.07 | $23.10 | $23.06 | $23.08 | $22.64 | 389,120 |
| 2021-11-29 | $23.06 | $23.11 | $23.05 | $23.10 | $22.66 | 234,449 |
| 2021-11-26 | $23.08 | $23.08 | $23.03 | $23.04 | $22.60 | 316,403 |
| 2021-11-24 | $23.10 | $23.12 | $23.09 | $23.10 | $22.66 | 303,822 |
| 2021-11-23 | $23.12 | $23.13 | $23.09 | $23.11 | $22.67 | 603,253 |
| 2021-11-22 | $23.17 | $23.17 | $23.12 | $23.13 | $22.69 | 252,044 |
| 2021-11-19 | $23.23 | $23.23 | $23.20 | $23.20 | $22.71 | 210,276 |
| 2021-11-18 | $23.21 | $23.22 | $23.20 | $23.21 | $22.72 | 255,368 |
| 2021-11-17 | $23.21 | $23.23 | $23.21 | $23.21 | $22.72 | 269,394 |
| 2021-11-16 | $23.21 | $23.23 | $23.19 | $23.22 | $22.72 | 272,802 |
| 2021-11-15 | $23.21 | $23.23 | $23.20 | $23.20 | $22.71 | 198,548 |
| 2021-11-12 | $23.20 | $23.22 | $23.20 | $23.20 | $22.71 | 580,204 |
| 2021-11-11 | $23.23 | $23.23 | $23.20 | $23.21 | $22.72 | 312,532 |
| 2021-11-10 | $23.27 | $23.28 | $23.21 | $23.22 | $22.72 | 525,352 |
| 2021-11-09 | $23.28 | $23.28 | $23.26 | $23.28 | $22.78 | 125,404 |
| 2021-11-08 | $23.28 | $23.29 | $23.25 | $23.27 | $22.77 | 559,514 |
| 2021-11-05 | $23.26 | $23.28 | $23.26 | $23.27 | $22.77 | 490,873 |
| 2021-11-04 | $23.23 | $23.26 | $23.22 | $23.24 | $22.74 | 240,131 |
| 2021-11-03 | $23.19 | $23.23 | $23.19 | $23.23 | $22.73 | 300,723 |
| 2021-11-02 | $23.19 | $23.21 | $23.19 | $23.21 | $22.72 | 281,522 |
| 2021-11-01 | $23.21 | $23.22 | $23.19 | $23.20 | $22.71 | 369,272 |
| 2021-10-29 | $23.21 | $23.22 | $23.20 | $23.21 | $22.72 | 287,318 |
| 2021-10-28 | $23.21 | $23.22 | $23.21 | $23.22 | $22.72 | 203,601 |
| 2021-10-27 | $23.20 | $23.21 | $23.19 | $23.21 | $22.72 | 133,375 |
| 2021-10-26 | $23.19 | $23.21 | $23.19 | $23.21 | $22.72 | 153,253 |
| 2021-10-25 | $23.19 | $23.20 | $23.18 | $23.20 | $22.71 | 152,140 |
| 2021-10-22 | $23.20 | $23.20 | $23.17 | $23.19 | $22.70 | 603,362 |
| 2021-10-21 | $23.21 | $23.23 | $23.19 | $23.21 | $22.72 | 202,280 |
| 2021-10-20 | $23.21 | $23.23 | $23.19 | $23.22 | $22.72 | 237,037 |
| 2021-10-19 | $23.20 | $23.21 | $23.19 | $23.20 | $22.71 | 268,201 |
| 2021-10-18 | $23.18 | $23.21 | $23.17 | $23.20 | $22.71 | 250,189 |
| 2021-10-15 | $23.27 | $23.28 | $23.24 | $23.25 | $22.70 | 468,448 |
| 2021-10-14 | $23.23 | $23.27 | $23.23 | $23.26 | $22.71 | 252,900 |
| 2021-10-13 | $23.19 | $23.22 | $23.19 | $23.22 | $22.67 | 107,222 |
| 2021-10-12 | $23.19 | $23.21 | $23.19 | $23.20 | $22.65 | 111,443 |
| 2021-10-11 | $23.18 | $23.22 | $23.18 | $23.19 | $22.64 | 122,316 |
| 2021-10-08 | $23.22 | $23.23 | $23.19 | $23.21 | $22.66 | 129,377 |
| 2021-10-07 | $23.24 | $23.24 | $23.22 | $23.22 | $22.67 | 225,448 |
| 2021-10-06 | $23.21 | $23.22 | $23.20 | $23.22 | $22.67 | 308,452 |
| 2021-10-05 | $23.23 | $23.23 | $23.22 | $23.23 | $22.68 | 217,109 |
| 2021-10-04 | $23.24 | $23.24 | $23.22 | $23.22 | $22.67 | 124,224 |
| 2021-10-01 | $23.24 | $23.25 | $23.22 | $23.25 | $22.70 | 170,484 |
| 2021-09-30 | $23.23 | $23.24 | $23.22 | $23.24 | $22.69 | 317,497 |
| 2021-09-29 | $23.22 | $23.24 | $23.22 | $23.23 | $22.68 | 383,216 |
| 2021-09-28 | $23.24 | $23.25 | $23.21 | $23.23 | $22.68 | 213,841 |
| 2021-09-27 | $23.26 | $23.26 | $23.24 | $23.26 | $22.71 | 157,310 |
| 2021-09-24 | $23.27 | $23.28 | $23.26 | $23.27 | $22.72 | 236,665 |
| 2021-09-23 | $23.28 | $23.29 | $23.27 | $23.28 | $22.73 | 391,572 |
| 2021-09-22 | $23.27 | $23.28 | $23.25 | $23.28 | $22.73 | 226,858 |
| 2021-09-21 | $23.26 | $23.26 | $23.24 | $23.26 | $22.71 | 307,322 |
| 2021-09-20 | $23.25 | $23.27 | $23.24 | $23.25 | $22.70 | 430,933 |
| 2021-09-17 | $23.36 | $23.36 | $23.33 | $23.35 | $22.74 | 188,873 |
| 2021-09-16 | $23.35 | $23.35 | $23.33 | $23.35 | $22.74 | 148,128 |
| 2021-09-15 | $23.33 | $23.35 | $23.33 | $23.34 | $22.73 | 159,952 |
| 2021-09-14 | $23.32 | $23.33 | $23.31 | $23.32 | $22.71 | 209,018 |
| 2021-09-13 | $23.31 | $23.33 | $23.31 | $23.32 | $22.71 | 341,814 |
| 2021-09-10 | $23.32 | $23.33 | $23.30 | $23.30 | $22.69 | 320,990 |
| 2021-09-09 | $23.31 | $23.34 | $23.31 | $23.32 | $22.71 | 266,860 |
| 2021-09-08 | $23.30 | $23.33 | $23.30 | $23.32 | $22.71 | 316,693 |
| 2021-09-07 | $23.33 | $23.34 | $23.32 | $23.33 | $22.72 | 141,289 |
| 2021-09-03 | $23.31 | $23.34 | $23.31 | $23.33 | $22.72 | 281,275 |
| 2021-09-02 | $23.31 | $23.33 | $23.30 | $23.32 | $22.71 | 364,506 |
| 2021-09-01 | $23.30 | $23.31 | $23.29 | $23.30 | $22.69 | 413,124 |
| 2021-08-31 | $23.29 | $23.30 | $23.29 | $23.29 | $22.68 | 192,859 |
| 2021-08-30 | $23.29 | $23.31 | $23.28 | $23.29 | $22.68 | 570,735 |
| 2021-08-27 | $23.27 | $23.30 | $23.27 | $23.29 | $22.68 | 467,589 |
| 2021-08-26 | $23.27 | $23.28 | $23.25 | $23.27 | $22.66 | 279,033 |
| 2021-08-25 | $23.25 | $23.28 | $23.25 | $23.28 | $22.67 | 332,485 |
| 2021-08-24 | $23.25 | $23.27 | $23.24 | $23.27 | $22.66 | 273,644 |
| 2021-08-23 | $23.26 | $23.29 | $23.25 | $23.25 | $22.64 | 772,730 |
| 2021-08-20 | $23.26 | $23.30 | $23.25 | $23.30 | $22.63 | 395,636 |
| 2021-08-19 | $23.23 | $23.27 | $23.23 | $23.27 | $22.60 | 246,869 |
| 2021-08-18 | $23.26 | $23.28 | $23.23 | $23.24 | $22.57 | 415,959 |
| 2021-08-17 | $23.28 | $23.28 | $23.26 | $23.28 | $22.61 | 244,916 |
| 2021-08-16 | $23.27 | $23.30 | $23.27 | $23.30 | $22.63 | 277,819 |
| 2021-08-13 | $23.27 | $23.29 | $23.27 | $23.27 | $22.60 | 188,825 |
| 2021-08-12 | $23.24 | $23.27 | $23.24 | $23.27 | $22.60 | 374,751 |
| 2021-08-11 | $23.24 | $23.27 | $23.23 | $23.25 | $22.58 | 235,852 |
| 2021-08-10 | $23.26 | $23.26 | $23.23 | $23.24 | $22.57 | 160,909 |
| 2021-08-09 | $23.26 | $23.28 | $23.25 | $23.25 | $22.58 | 212,593 |
| 2021-08-06 | $23.27 | $23.30 | $23.27 | $23.28 | $22.61 | 160,181 |
| 2021-08-05 | $23.25 | $23.29 | $23.25 | $23.28 | $22.61 | 200,141 |
| 2021-08-04 | $23.26 | $23.28 | $23.23 | $23.26 | $22.59 | 166,516 |
| 2021-08-03 | $23.27 | $23.27 | $23.25 | $23.27 | $22.60 | 305,330 |
| 2021-08-02 | $23.28 | $23.32 | $23.25 | $23.27 | $22.60 | 562,317 |
| 2021-07-30 | $23.30 | $23.30 | $23.27 | $23.28 | $22.61 | 197,170 |
| 2021-07-29 | $23.29 | $23.31 | $23.29 | $23.31 | $22.64 | 110,475 |
| 2021-07-28 | $23.28 | $23.32 | $23.27 | $23.30 | $22.63 | 216,043 |
| 2021-07-27 | $23.26 | $23.29 | $23.25 | $23.29 | $22.62 | 265,712 |
| 2021-07-26 | $23.29 | $23.32 | $23.28 | $23.30 | $22.63 | 246,809 |
| 2021-07-23 | $23.27 | $23.31 | $23.27 | $23.31 | $22.64 | 411,424 |
| 2021-07-22 | $23.27 | $23.29 | $23.26 | $23.27 | $22.60 | 428,249 |
| 2021-07-21 | $23.24 | $23.27 | $23.24 | $23.26 | $22.59 | 379,782 |
| 2021-07-20 | $23.20 | $23.25 | $23.20 | $23.24 | $22.57 | 412,740 |
| 2021-07-19 | $23.25 | $23.25 | $23.18 | $23.21 | $22.55 | 587,359 |
| 2021-07-16 | $23.34 | $23.35 | $23.31 | $23.32 | $22.59 | 246,507 |
| 2021-07-15 | $23.35 | $23.36 | $23.33 | $23.35 | $22.62 | 274,129 |
| 2021-07-14 | $23.35 | $23.36 | $23.34 | $23.35 | $22.62 | 330,015 |
| 2021-07-13 | $23.37 | $23.38 | $23.32 | $23.32 | $22.59 | 178,114 |
| 2021-07-12 | $23.38 | $23.39 | $23.36 | $23.38 | $22.65 | 212,593 |
| 2021-07-09 | $23.36 | $23.39 | $23.36 | $23.38 | $22.65 | 233,616 |
| 2021-07-08 | $23.35 | $23.37 | $23.33 | $23.36 | $22.63 | 368,761 |
| 2021-07-07 | $23.40 | $23.40 | $23.37 | $23.39 | $22.66 | 171,546 |
| 2021-07-06 | $23.38 | $23.40 | $23.37 | $23.40 | $22.67 | 219,395 |
| 2021-07-02 | $23.37 | $23.39 | $23.37 | $23.39 | $22.66 | 192,391 |
| 2021-07-01 | $23.35 | $23.38 | $23.35 | $23.37 | $22.64 | 137,851 |
| 2021-06-30 | $23.34 | $23.35 | $23.34 | $23.35 | $22.62 | 146,970 |
| 2021-06-29 | $23.33 | $23.36 | $23.33 | $23.35 | $22.61 | 139,596 |
| 2021-06-28 | $23.35 | $23.36 | $23.33 | $23.34 | $22.61 | 148,912 |
| 2021-06-25 | $23.35 | $23.35 | $23.33 | $23.35 | $22.62 | 118,671 |
| 2021-06-24 | $23.33 | $23.34 | $23.32 | $23.34 | $22.61 | 134,004 |
| 2021-06-23 | $23.32 | $23.33 | $23.31 | $23.32 | $22.59 | 117,944 |
| 2021-06-22 | $23.32 | $23.33 | $23.29 | $23.32 | $22.59 | 156,510 |
| 2021-06-21 | $23.28 | $23.31 | $23.27 | $23.31 | $22.58 | 131,730 |
| 2021-06-18 | $23.34 | $23.35 | $23.32 | $23.33 | $22.54 | 195,255 |
| 2021-06-17 | $23.34 | $23.36 | $23.33 | $23.35 | $22.56 | 140,889 |
| 2021-06-16 | $23.35 | $23.36 | $23.31 | $23.34 | $22.55 | 280,150 |
| 2021-06-15 | $23.35 | $23.36 | $23.34 | $23.35 | $22.56 | 179,718 |
| 2021-06-14 | $23.36 | $23.36 | $23.34 | $23.35 | $22.56 | 158,304 |
| 2021-06-11 | $23.35 | $23.37 | $23.33 | $23.36 | $22.57 | 167,890 |
| 2021-06-10 | $23.34 | $23.37 | $23.34 | $23.36 | $22.57 | 615,187 |
| 2021-06-09 | $23.34 | $23.35 | $23.33 | $23.34 | $22.55 | 489,236 |
| 2021-06-08 | $23.33 | $23.34 | $23.31 | $23.33 | $22.54 | 152,334 |
| 2021-06-07 | $23.33 | $23.34 | $23.32 | $23.33 | $22.54 | 292,609 |
| 2021-06-04 | $23.31 | $23.34 | $23.31 | $23.33 | $22.54 | 235,683 |
| 2021-06-03 | $23.32 | $23.32 | $23.28 | $23.31 | $22.52 | 222,316 |
| 2021-06-02 | $23.30 | $23.33 | $23.30 | $23.33 | $22.54 | 220,025 |
| 2021-06-01 | $23.30 | $23.32 | $23.28 | $23.31 | $22.52 | 159,142 |
| 2021-05-28 | $23.31 | $23.31 | $23.29 | $23.30 | $22.51 | 279,719 |
| 2021-05-27 | $23.29 | $23.31 | $23.29 | $23.30 | $22.51 | 188,791 |
| 2021-05-26 | $23.30 | $23.30 | $23.28 | $23.29 | $22.50 | 148,688 |
| 2021-05-25 | $23.28 | $23.30 | $23.28 | $23.29 | $22.50 | 139,535 |
| 2021-05-24 | $23.27 | $23.29 | $23.26 | $23.29 | $22.50 | 197,937 |
| 2021-05-21 | $23.31 | $23.33 | $23.30 | $23.31 | $22.46 | 431,106 |
| 2021-05-20 | $23.27 | $23.31 | $23.27 | $23.29 | $22.44 | 307,432 |
| 2021-05-19 | $23.27 | $23.29 | $23.25 | $23.26 | $22.41 | 114,002 |
| 2021-05-18 | $23.31 | $23.33 | $23.29 | $23.29 | $22.44 | 161,893 |
| 2021-05-17 | $23.31 | $23.33 | $23.30 | $23.31 | $22.46 | 219,752 |
| 2021-05-14 | $23.30 | $23.33 | $23.28 | $23.31 | $22.46 | 281,685 |
| 2021-05-13 | $23.26 | $23.30 | $23.26 | $23.29 | $22.44 | 406,362 |
| 2021-05-12 | $23.27 | $23.30 | $23.25 | $23.26 | $22.41 | 274,581 |
| 2021-05-11 | $23.28 | $23.30 | $23.27 | $23.30 | $22.45 | 269,476 |
| 2021-05-10 | $23.34 | $23.36 | $23.31 | $23.32 | $22.47 | 97,160 |
| 2021-05-07 | $23.34 | $23.34 | $23.33 | $23.34 | $22.49 | 139,941 |
| 2021-05-06 | $23.33 | $23.34 | $23.32 | $23.34 | $22.49 | 235,897 |
| 2021-05-05 | $23.33 | $23.34 | $23.32 | $23.34 | $22.49 | 292,442 |
| 2021-05-04 | $23.30 | $23.32 | $23.27 | $23.32 | $22.47 | 502,031 |
| 2021-05-03 | $23.35 | $23.35 | $23.32 | $23.33 | $22.47 | 476,176 |
| 2021-04-30 | $23.32 | $23.34 | $23.32 | $23.34 | $22.49 | 146,646 |
| 2021-04-29 | $23.33 | $23.34 | $23.32 | $23.33 | $22.48 | 207,547 |
| 2021-04-28 | $23.30 | $23.33 | $23.30 | $23.33 | $22.48 | 177,664 |
| 2021-04-27 | $23.32 | $23.32 | $23.30 | $23.31 | $22.46 | 121,350 |
| 2021-04-26 | $23.32 | $23.33 | $23.32 | $23.33 | $22.48 | 147,718 |
| 2021-04-23 | $23.29 | $23.32 | $23.29 | $23.32 | $22.47 | 272,108 |
| 2021-04-22 | $23.29 | $23.30 | $23.28 | $23.30 | $22.44 | 278,865 |
| 2021-04-21 | $23.28 | $23.30 | $23.27 | $23.29 | $22.44 | 280,689 |
| 2021-04-20 | $23.29 | $23.30 | $23.28 | $23.29 | $22.44 | 252,337 |
| 2021-04-19 | $23.31 | $23.32 | $23.29 | $23.30 | $22.45 | 169,366 |
| 2021-04-16 | $23.40 | $23.40 | $23.38 | $23.40 | $22.48 | 170,289 |
| 2021-04-15 | $23.38 | $23.42 | $23.37 | $23.42 | $22.50 | 234,194 |
| 2021-04-14 | $23.37 | $23.41 | $23.37 | $23.39 | $22.47 | 155,967 |
| 2021-04-13 | $23.37 | $23.39 | $23.34 | $23.39 | $22.47 | 224,343 |
| 2021-04-12 | $23.37 | $23.38 | $23.34 | $23.38 | $22.46 | 289,100 |
| 2021-04-09 | $23.37 | $23.39 | $23.35 | $23.38 | $22.46 | 207,819 |
| 2021-04-08 | $23.38 | $23.40 | $23.37 | $23.39 | $22.47 | 480,917 |
| 2021-04-07 | $23.40 | $23.41 | $23.39 | $23.39 | $22.47 | 323,202 |
| 2021-04-06 | $23.38 | $23.41 | $23.38 | $23.40 | $22.48 | 230,485 |
| 2021-04-05 | $23.39 | $23.39 | $23.37 | $23.39 | $22.47 | 191,763 |
| 2021-04-01 | $23.36 | $23.38 | $23.33 | $23.38 | $22.46 | 295,714 |
| 2021-03-31 | $23.29 | $23.35 | $23.29 | $23.35 | $22.43 | 273,851 |
| 2021-03-30 | $23.30 | $23.31 | $23.27 | $23.29 | $22.37 | 320,750 |
| 2021-03-29 | $23.30 | $23.30 | $23.26 | $23.30 | $22.38 | 225,023 |
| 2021-03-26 | $23.27 | $23.35 | $23.23 | $23.28 | $22.36 | 489,406 |
| 2021-03-25 | $23.22 | $23.26 | $23.20 | $23.25 | $22.33 | 519,961 |
| 2021-03-24 | $23.22 | $23.28 | $23.22 | $23.23 | $22.32 | 304,486 |
| 2021-03-23 | $23.19 | $23.21 | $23.18 | $23.20 | $22.29 | 173,349 |
| 2021-03-22 | $23.17 | $23.22 | $23.16 | $23.19 | $22.28 | 168,650 |
| 2021-03-19 | $23.18 | $23.24 | $23.16 | $23.22 | $22.23 | 427,539 |
| 2021-03-18 | $23.21 | $23.22 | $23.16 | $23.17 | $22.19 | 327,975 |
| 2021-03-17 | $23.22 | $23.28 | $23.19 | $23.25 | $22.26 | 710,922 |
| 2021-03-16 | $23.26 | $23.27 | $23.21 | $23.23 | $22.24 | 205,270 |
| 2021-03-15 | $23.25 | $23.26 | $23.23 | $23.26 | $22.27 | 195,154 |
| 2021-03-12 | $23.27 | $23.27 | $23.23 | $23.25 | $22.26 | 220,208 |
| 2021-03-11 | $23.25 | $23.29 | $23.25 | $23.27 | $22.28 | 264,322 |
| 2021-03-10 | $23.21 | $23.24 | $23.20 | $23.23 | $22.24 | 761,654 |
| 2021-03-09 | $23.21 | $23.23 | $23.19 | $23.21 | $22.22 | 1,034,808 |
| 2021-03-08 | $23.26 | $23.26 | $23.17 | $23.19 | $22.20 | 359,743 |
| 2021-03-05 | $23.24 | $23.26 | $23.19 | $23.26 | $22.27 | 522,864 |
| 2021-03-04 | $23.26 | $23.29 | $23.15 | $23.21 | $22.22 | 656,224 |
| 2021-03-03 | $23.28 | $23.28 | $23.25 | $23.26 | $22.27 | 331,133 |
| 2021-03-02 | $23.28 | $23.30 | $23.28 | $23.28 | $22.29 | 433,463 |
| 2021-03-01 | $23.22 | $23.29 | $23.22 | $23.28 | $22.29 | 611,415 |
| 2021-02-26 | $23.23 | $23.24 | $23.16 | $23.18 | $22.20 | 248,261 |
| 2021-02-25 | $23.26 | $23.27 | $23.18 | $23.20 | $22.21 | 318,937 |
| 2021-02-24 | $23.26 | $23.28 | $23.25 | $23.28 | $22.29 | 289,823 |
| 2021-02-23 | $23.25 | $23.29 | $23.22 | $23.29 | $22.30 | 445,636 |
| 2021-02-22 | $23.30 | $23.30 | $23.26 | $23.27 | $22.28 | 190,895 |
| 2021-02-19 | $23.36 | $23.38 | $23.35 | $23.38 | $22.32 | 473,872 |
| 2021-02-18 | $23.34 | $23.39 | $23.34 | $23.36 | $22.30 | 320,795 |
| 2021-02-17 | $23.35 | $23.37 | $23.34 | $23.37 | $22.31 | 286,062 |
| 2021-02-16 | $23.39 | $23.39 | $23.37 | $23.38 | $22.32 | 246,835 |
| 2021-02-12 | $23.35 | $23.40 | $23.35 | $23.38 | $22.32 | 365,419 |
| 2021-02-11 | $23.35 | $23.37 | $23.34 | $23.36 | $22.30 | 238,307 |
| 2021-02-10 | $23.35 | $23.40 | $23.32 | $23.35 | $22.29 | 801,966 |
| 2021-02-09 | $23.36 | $23.36 | $23.33 | $23.34 | $22.28 | 791,244 |
| 2021-02-08 | $23.35 | $23.37 | $23.34 | $23.36 | $22.30 | 549,310 |
| 2021-02-05 | $23.34 | $23.35 | $23.33 | $23.33 | $22.27 | 278,716 |
| 2021-02-04 | $23.32 | $23.34 | $23.30 | $23.32 | $22.26 | 284,564 |
| 2021-02-03 | $23.29 | $23.32 | $23.29 | $23.30 | $22.24 | 248,909 |
| 2021-02-02 | $23.29 | $23.31 | $23.28 | $23.30 | $22.24 | 347,527 |
| 2021-02-01 | $23.27 | $23.28 | $23.22 | $23.26 | $22.21 | 488,142 |
| 2021-01-29 | $23.23 | $23.26 | $23.19 | $23.21 | $22.16 | 281,118 |
| 2021-01-28 | $23.24 | $23.28 | $23.23 | $23.23 | $22.18 | 264,073 |
| 2021-01-27 | $23.22 | $23.25 | $23.19 | $23.21 | $22.16 | 261,778 |
| 2021-01-26 | $23.24 | $23.28 | $23.22 | $23.25 | $22.20 | 377,511 |
| 2021-01-25 | $23.26 | $23.28 | $23.21 | $23.26 | $22.21 | 259,702 |
| 2021-01-22 | $23.27 | $23.28 | $23.25 | $23.28 | $22.22 | 309,112 |
| 2021-01-21 | $23.29 | $23.29 | $23.27 | $23.28 | $22.22 | 441,671 |
| 2021-01-20 | $23.29 | $23.31 | $23.28 | $23.29 | $22.23 | 304,637 |
| 2021-01-19 | $23.28 | $23.28 | $23.24 | $23.28 | $22.22 | 394,987 |
| 2021-01-15 | $23.33 | $23.34 | $23.30 | $23.32 | $22.19 | 888,023 |
| 2021-01-14 | $23.32 | $23.33 | $23.30 | $23.33 | $22.20 | 270,387 |
| 2021-01-13 | $23.28 | $23.34 | $23.27 | $23.34 | $22.21 | 582,625 |
| 2021-01-12 | $23.29 | $23.29 | $23.26 | $23.29 | $22.16 | 320,030 |
| 2021-01-11 | $23.31 | $23.31 | $23.28 | $23.29 | $22.16 | 245,378 |
| 2021-01-08 | $23.33 | $23.34 | $23.31 | $23.34 | $22.20 | 577,542 |
| 2021-01-07 | $23.30 | $23.34 | $23.30 | $23.34 | $22.21 | 290,018 |
| 2021-01-06 | $23.32 | $23.35 | $23.29 | $23.30 | $22.17 | 288,158 |
| 2021-01-05 | $23.30 | $23.33 | $23.29 | $23.33 | $22.20 | 589,614 |
| 2021-01-04 | $23.35 | $23.35 | $23.27 | $23.31 | $22.18 | 317,420 |
| 2020-12-31 | $23.33 | $23.36 | $23.31 | $23.34 | $22.21 | 391,348 |
| 2020-12-30 | $23.30 | $23.33 | $23.28 | $23.32 | $22.19 | 385,657 |
| 2020-12-29 | $23.33 | $23.36 | $23.28 | $23.29 | $22.16 | 382,743 |
| 2020-12-28 | $23.31 | $23.34 | $23.28 | $23.31 | $22.18 | 217,281 |
| 2020-12-24 | $23.27 | $23.30 | $23.27 | $23.30 | $22.17 | 182,349 |
| 2020-12-23 | $23.21 | $23.27 | $23.21 | $23.26 | $22.13 | 237,694 |
| 2020-12-22 | $23.20 | $23.21 | $23.17 | $23.21 | $22.08 | 274,198 |
| 2020-12-21 | $23.19 | $23.22 | $23.16 | $23.20 | $22.07 | 706,145 |
| 2020-12-18 | $23.30 | $23.34 | $23.28 | $23.30 | $22.10 | 314,975 |
| 2020-12-17 | $23.30 | $23.32 | $23.29 | $23.31 | $22.10 | 280,861 |
| 2020-12-16 | $23.31 | $23.31 | $23.26 | $23.30 | $22.10 | 519,228 |
| 2020-12-15 | $23.29 | $23.30 | $23.26 | $23.30 | $22.09 | 207,171 |
| 2020-12-14 | $23.26 | $23.30 | $23.25 | $23.27 | $22.07 | 265,125 |
| 2020-12-11 | $23.28 | $23.32 | $23.24 | $23.26 | $22.06 | 239,955 |
| 2020-12-10 | $23.24 | $23.30 | $23.24 | $23.30 | $22.10 | 184,117 |
| 2020-12-09 | $23.31 | $23.31 | $23.25 | $23.28 | $22.08 | 151,959 |
| 2020-12-08 | $23.28 | $23.31 | $23.28 | $23.30 | $22.10 | 99,278 |
| 2020-12-07 | $23.33 | $23.33 | $23.29 | $23.31 | $22.11 | 171,510 |
| 2020-12-04 | $23.29 | $23.33 | $23.28 | $23.33 | $22.13 | 251,521 |
| 2020-12-03 | $23.27 | $23.30 | $23.25 | $23.29 | $22.09 | 251,617 |
| 2020-12-02 | $23.22 | $23.29 | $23.19 | $23.28 | $22.08 | 122,626 |
| 2020-12-01 | $23.23 | $23.26 | $23.21 | $23.23 | $22.03 | 320,268 |
| 2020-11-30 | $23.21 | $23.23 | $23.16 | $23.20 | $22.00 | 273,002 |
| 2020-11-27 | $23.22 | $23.23 | $23.21 | $23.23 | $22.03 | 251,099 |
| 2020-11-25 | $23.17 | $23.23 | $23.10 | $23.22 | $22.02 | 633,891 |
| 2020-11-24 | $23.20 | $23.22 | $23.16 | $23.16 | $21.97 | 277,718 |
| 2020-11-23 | $23.19 | $23.19 | $23.14 | $23.17 | $21.97 | 563,403 |
| 2020-11-20 | $23.24 | $23.24 | $23.19 | $23.23 | $21.96 | 171,020 |
| 2020-11-19 | $23.18 | $23.26 | $23.17 | $23.24 | $21.97 | 409,269 |
| 2020-11-18 | $23.24 | $23.26 | $23.21 | $23.22 | $21.95 | 465,465 |
| 2020-11-17 | $23.19 | $23.26 | $23.12 | $23.24 | $21.97 | 595,605 |
| 2020-11-16 | $23.21 | $23.26 | $23.18 | $23.23 | $21.96 | 388,350 |
| 2020-11-13 | $23.14 | $23.18 | $23.13 | $23.18 | $21.91 | 126,472 |
| 2020-11-12 | $23.20 | $23.21 | $23.13 | $23.14 | $21.87 | 203,639 |
| 2020-11-11 | $23.26 | $23.27 | $23.20 | $23.22 | $21.95 | 532,966 |
| 2020-11-10 | $23.27 | $23.28 | $23.18 | $23.24 | $21.97 | 151,815 |
| 2020-11-09 | $23.41 | $23.43 | $23.26 | $23.27 | $22.00 | 286,669 |
| 2020-11-06 | $23.23 | $23.23 | $23.17 | $23.19 | $21.92 | 206,669 |
| 2020-11-05 | $23.22 | $23.27 | $23.19 | $23.23 | $21.96 | 192,717 |
| 2020-11-04 | $23.05 | $23.20 | $23.05 | $23.19 | $21.92 | 197,335 |
| 2020-11-03 | $22.93 | $23.04 | $22.93 | $23.03 | $21.77 | 243,767 |
| 2020-11-02 | $22.90 | $22.93 | $22.87 | $22.91 | $21.66 | 312,656 |
| 2020-10-30 | $22.82 | $22.88 | $22.78 | $22.88 | $21.63 | 204,143 |
| 2020-10-29 | $22.77 | $22.84 | $22.77 | $22.84 | $21.59 | 285,850 |
| 2020-10-28 | $22.84 | $22.85 | $22.77 | $22.81 | $21.56 | 149,706 |
| 2020-10-27 | $22.88 | $22.95 | $22.88 | $22.93 | $21.67 | 210,581 |
| 2020-10-26 | $22.98 | $22.98 | $22.91 | $22.94 | $21.68 | 173,188 |
| 2020-10-23 | $23.00 | $23.03 | $22.97 | $23.02 | $21.76 | 206,173 |
| 2020-10-22 | $22.99 | $23.00 | $22.94 | $23.00 | $21.74 | 99,322 |
| 2020-10-21 | $23.00 | $23.02 | $22.96 | $22.99 | $21.73 | 203,433 |
| 2020-10-20 | $22.98 | $23.01 | $22.96 | $23.01 | $21.75 | 192,883 |
| 2020-10-19 | $23.00 | $23.00 | $22.92 | $22.96 | $21.70 | 311,431 |
| 2020-10-16 | $23.08 | $23.10 | $23.03 | $23.06 | $21.72 | 401,159 |
| 2020-10-15 | $23.01 | $23.10 | $22.99 | $23.08 | $21.74 | 345,863 |
| 2020-10-14 | $23.12 | $23.12 | $23.01 | $23.09 | $21.75 | 601,228 |
| 2020-10-13 | $23.12 | $23.12 | $23.08 | $23.09 | $21.75 | 130,625 |
| 2020-10-12 | $23.09 | $23.17 | $23.09 | $23.13 | $21.79 | 180,965 |
| 2020-10-09 | $23.08 | $23.12 | $23.04 | $23.07 | $21.73 | 173,079 |
| 2020-10-08 | $23.05 | $23.10 | $23.02 | $23.07 | $21.73 | 164,507 |
| 2020-10-07 | $23.01 | $23.06 | $22.97 | $23.03 | $21.69 | 159,001 |
| 2020-10-06 | $23.02 | $23.07 | $22.98 | $22.98 | $21.64 | 172,466 |
| 2020-10-05 | $22.97 | $23.03 | $22.92 | $23.00 | $21.66 | 98,776 |
| 2020-10-02 | $22.91 | $22.95 | $22.86 | $22.93 | $21.60 | 106,559 |
| 2020-10-01 | $22.90 | $22.93 | $22.84 | $22.91 | $21.58 | 122,507 |
| 2020-09-30 | $22.81 | $22.90 | $22.80 | $22.86 | $21.53 | 156,717 |
| 2020-09-29 | $22.77 | $22.81 | $22.75 | $22.81 | $21.48 | 113,415 |
| 2020-09-28 | $22.74 | $22.80 | $22.74 | $22.78 | $21.45 | 115,695 |
| 2020-09-25 | $22.65 | $22.73 | $22.65 | $22.73 | $21.41 | 136,573 |
| 2020-09-24 | $22.69 | $22.75 | $22.66 | $22.69 | $21.37 | 299,536 |
| 2020-09-23 | $22.82 | $22.82 | $22.69 | $22.73 | $21.41 | 272,431 |
| 2020-09-22 | $22.80 | $22.81 | $22.75 | $22.81 | $21.48 | 110,923 |
| 2020-09-21 | $22.85 | $22.85 | $22.71 | $22.76 | $21.44 | 121,480 |
| 2020-09-18 | $22.98 | $23.00 | $22.94 | $22.94 | $21.53 | 95,282 |
| 2020-09-17 | $22.96 | $22.97 | $22.89 | $22.95 | $21.54 | 78,830 |
| 2020-09-16 | $22.94 | $23.02 | $22.93 | $22.95 | $21.54 | 78,084 |
| 2020-09-15 | $22.95 | $22.96 | $22.91 | $22.93 | $21.52 | 170,874 |
| 2020-09-14 | $22.95 | $22.98 | $22.90 | $22.91 | $21.51 | 129,928 |
| 2020-09-11 | $22.93 | $22.94 | $22.88 | $22.93 | $21.52 | 96,287 |
| 2020-09-10 | $22.96 | $22.99 | $22.88 | $22.91 | $21.51 | 156,393 |
| 2020-09-09 | $22.89 | $22.98 | $22.88 | $22.96 | $21.55 | 162,479 |
| 2020-09-08 | $22.87 | $22.92 | $22.85 | $22.87 | $21.47 | 93,490 |
| 2020-09-04 | $22.99 | $23.04 | $22.81 | $22.96 | $21.55 | 267,538 |
| 2020-09-03 | $22.98 | $23.05 | $22.92 | $22.97 | $21.56 | 680,954 |
| 2020-09-02 | $23.07 | $23.08 | $22.97 | $23.08 | $21.66 | 739,389 |
| 2020-09-01 | $22.98 | $23.04 | $22.92 | $23.03 | $21.62 | 205,903 |
| 2020-08-31 | $22.97 | $22.99 | $22.92 | $22.97 | $21.56 | 264,164 |
| 2020-08-28 | $22.98 | $23.01 | $22.94 | $22.98 | $21.57 | 116,577 |
| 2020-08-27 | $23.00 | $23.00 | $22.94 | $22.97 | $21.56 | 342,098 |
| 2020-08-26 | $22.96 | $22.98 | $22.94 | $22.96 | $21.55 | 126,899 |
| 2020-08-25 | $22.94 | $22.95 | $22.90 | $22.94 | $21.53 | 97,323 |
| 2020-08-24 | $22.89 | $22.91 | $22.87 | $22.91 | $21.51 | 170,372 |
| 2020-08-21 | $22.92 | $22.94 | $22.90 | $22.93 | $21.45 | 271,156 |
| 2020-08-20 | $22.87 | $22.92 | $22.87 | $22.92 | $21.44 | 168,989 |
| 2020-08-19 | $22.93 | $22.96 | $22.90 | $22.90 | $21.43 | 170,578 |
| 2020-08-18 | $22.90 | $22.93 | $22.88 | $22.93 | $21.45 | 225,421 |
| 2020-08-17 | $22.84 | $22.91 | $22.83 | $22.91 | $21.43 | 105,102 |
| 2020-08-14 | $22.88 | $22.89 | $22.77 | $22.86 | $21.39 | 183,798 |
| 2020-08-13 | $22.96 | $22.96 | $22.89 | $22.90 | $21.43 | 140,251 |
| 2020-08-12 | $23.00 | $23.01 | $22.96 | $22.97 | $21.49 | 137,226 |
| 2020-08-11 | $23.04 | $23.04 | $22.98 | $22.99 | $21.51 | 163,999 |
| 2020-08-10 | $23.05 | $23.05 | $23.02 | $23.04 | $21.56 | 119,161 |
| 2020-08-07 | $23.07 | $23.10 | $23.05 | $23.06 | $21.57 | 113,213 |
| 2020-08-06 | $23.04 | $23.10 | $23.04 | $23.09 | $21.60 | 116,459 |
| 2020-08-05 | $23.08 | $23.08 | $23.06 | $23.08 | $21.59 | 91,136 |
| 2020-08-04 | $23.07 | $23.07 | $23.02 | $23.07 | $21.58 | 124,293 |
| 2020-08-03 | $23.03 | $23.08 | $22.96 | $23.08 | $21.59 | 88,858 |
| 2020-07-31 | $23.02 | $23.05 | $22.97 | $23.05 | $21.57 | 154,568 |
| 2020-07-30 | $22.94 | $23.03 | $22.92 | $23.03 | $21.55 | 126,568 |
| 2020-07-29 | $22.90 | $22.99 | $22.90 | $22.99 | $21.51 | 377,046 |
| 2020-07-28 | $22.92 | $22.95 | $22.90 | $22.91 | $21.43 | 130,747 |
| 2020-07-27 | $22.90 | $22.94 | $22.89 | $22.94 | $21.46 | 164,583 |
| 2020-07-24 | $22.87 | $22.93 | $22.86 | $22.93 | $21.45 | 200,858 |
| 2020-07-23 | $22.88 | $22.94 | $22.83 | $22.88 | $21.41 | 134,285 |
| 2020-07-22 | $22.89 | $22.93 | $22.86 | $22.91 | $21.43 | 251,328 |
| 2020-07-21 | $22.79 | $22.91 | $22.79 | $22.90 | $21.43 | 265,038 |
| 2020-07-20 | $22.70 | $22.80 | $22.70 | $22.80 | $21.33 | 221,541 |
| 2020-07-17 | $22.72 | $22.78 | $22.71 | $22.78 | $21.24 | 198,761 |
| 2020-07-16 | $22.69 | $22.74 | $22.69 | $22.74 | $21.21 | 225,175 |
| 2020-07-15 | $22.67 | $22.74 | $22.65 | $22.72 | $21.19 | 432,171 |
| 2020-07-14 | $22.52 | $22.61 | $22.51 | $22.61 | $21.08 | 2,107,104 |
| 2020-07-13 | $22.60 | $22.63 | $22.50 | $22.50 | $20.98 | 143,388 |
| 2020-07-10 | $22.54 | $22.57 | $22.46 | $22.54 | $21.02 | 169,200 |
| 2020-07-09 | $22.57 | $22.61 | $22.47 | $22.53 | $21.01 | 1,248,474 |
| 2020-07-08 | $22.56 | $22.61 | $22.51 | $22.57 | $21.05 | 853,800 |
| 2020-07-07 | $22.59 | $22.64 | $22.55 | $22.55 | $21.03 | 145,927 |
| 2020-07-06 | $22.59 | $22.62 | $22.51 | $22.59 | $21.07 | 114,026 |
| 2020-07-02 | $22.48 | $22.55 | $22.46 | $22.51 | $20.99 | 216,576 |
| 2020-07-01 | $22.31 | $22.44 | $22.31 | $22.40 | $20.89 | 173,265 |
| 2020-06-30 | $22.23 | $22.36 | $22.20 | $22.30 | $20.80 | 274,755 |
| 2020-06-29 | $22.30 | $22.32 | $22.18 | $22.19 | $20.69 | 390,657 |
| 2020-06-26 | $22.42 | $22.42 | $22.25 | $22.28 | $20.78 | 240,551 |
| 2020-06-25 | $22.42 | $22.43 | $22.33 | $22.40 | $20.89 | 299,493 |
| 2020-06-24 | $22.51 | $22.54 | $22.32 | $22.39 | $20.88 | 422,634 |
| 2020-06-23 | $22.56 | $22.58 | $22.49 | $22.55 | $21.03 | 109,405 |
| 2020-06-22 | $22.54 | $22.56 | $22.45 | $22.53 | $21.01 | 105,212 |
| 2020-06-19 | $22.65 | $22.68 | $22.58 | $22.62 | $21.02 | 588,495 |
| 2020-06-18 | $22.63 | $22.66 | $22.56 | $22.59 | $20.99 | 172,359 |
| 2020-06-17 | $22.67 | $22.72 | $22.63 | $22.65 | $21.05 | 194,260 |
| 2020-06-16 | $22.71 | $22.76 | $22.62 | $22.63 | $21.03 | 336,403 |
| 2020-06-15 | $22.31 | $22.61 | $22.30 | $22.55 | $20.96 | 514,260 |
| 2020-06-12 | $22.51 | $22.57 | $22.27 | $22.40 | $20.82 | 591,819 |
| 2020-06-11 | $22.48 | $23.03 | $22.19 | $22.26 | $20.69 | 394,286 |
| 2020-06-10 | $22.73 | $22.90 | $22.62 | $22.75 | $21.14 | 319,341 |
| 2020-06-09 | $22.85 | $22.85 | $22.72 | $22.75 | $21.14 | 259,286 |
| 2020-06-08 | $22.92 | $23.02 | $22.82 | $22.90 | $21.28 | 262,476 |
| 2020-06-05 | $22.91 | $23.02 | $22.88 | $22.94 | $21.32 | 403,369 |
| 2020-06-04 | $22.79 | $22.80 | $22.71 | $22.77 | $21.16 | 367,207 |
| 2020-06-03 | $22.75 | $22.86 | $22.68 | $22.82 | $21.21 | 344,797 |
| 2020-06-02 | $22.44 | $22.80 | $22.44 | $22.71 | $21.11 | 327,465 |
| 2020-06-01 | $22.47 | $22.50 | $22.31 | $22.49 | $20.90 | 332,226 |
| 2020-05-29 | $22.40 | $22.49 | $22.34 | $22.49 | $20.90 | 325,492 |
| 2020-05-28 | $22.37 | $22.50 | $22.33 | $22.42 | $20.84 | 367,098 |
| 2020-05-27 | $22.34 | $22.44 | $22.24 | $22.39 | $20.81 | 389,921 |
| 2020-05-26 | $22.27 | $22.32 | $22.21 | $22.27 | $20.70 | 139,973 |
| 2020-05-22 | $22.09 | $22.24 | $22.08 | $22.17 | $20.60 | 118,605 |
| 2020-05-21 | $22.06 | $22.16 | $22.01 | $22.12 | $20.56 | 228,971 |
| 2020-05-20 | $21.91 | $22.10 | $21.89 | $22.10 | $20.54 | 201,371 |
| 2020-05-19 | $21.80 | $21.96 | $21.80 | $21.88 | $20.34 | 251,376 |
| 2020-05-18 | $21.82 | $21.92 | $21.81 | $21.86 | $20.32 | 151,341 |
| 2020-05-15 | $21.66 | $21.76 | $21.62 | $21.75 | $20.14 | 224,545 |
| 2020-05-14 | $21.65 | $21.86 | $21.55 | $21.76 | $20.15 | 457,832 |
| 2020-05-13 | $21.91 | $21.94 | $21.66 | $21.75 | $20.14 | 120,207 |
| 2020-05-12 | $21.94 | $22.02 | $21.81 | $21.97 | $20.34 | 222,502 |
| 2020-05-11 | $21.87 | $21.95 | $21.85 | $21.92 | $20.29 | 108,173 |
| 2020-05-08 | $22.00 | $22.00 | $21.70 | $21.94 | $20.31 | 267,274 |
| 2020-05-07 | $21.82 | $21.95 | $21.77 | $21.89 | $20.27 | 108,930 |
| 2020-05-06 | $21.88 | $21.94 | $21.76 | $21.81 | $20.19 | 206,933 |
| 2020-05-05 | $21.83 | $21.92 | $21.72 | $21.85 | $20.23 | 167,069 |
| 2020-05-04 | $21.73 | $21.81 | $21.69 | $21.79 | $20.17 | 216,780 |
| 2020-05-01 | $21.95 | $21.98 | $21.76 | $21.80 | $20.18 | 242,098 |
| 2020-04-30 | $21.97 | $22.08 | $21.91 | $22.08 | $20.44 | 240,353 |
| 2020-04-29 | $21.92 | $22.04 | $21.84 | $22.03 | $20.40 | 340,054 |
| 2020-04-28 | $21.78 | $22.02 | $21.71 | $21.87 | $20.25 | 257,397 |
| 2020-04-27 | $21.79 | $21.85 | $21.62 | $21.78 | $20.17 | 236,990 |
| 2020-04-24 | $21.84 | $22.00 | $21.70 | $21.82 | $20.20 | 191,382 |
| 2020-04-23 | $22.01 | $22.10 | $21.81 | $21.95 | $20.32 | 205,322 |
| 2020-04-22 | $22.09 | $22.17 | $21.93 | $22.01 | $20.38 | 189,595 |
| 2020-04-21 | $22.10 | $22.11 | $21.72 | $22.02 | $20.39 | 888,322 |
| 2020-04-20 | $22.33 | $22.50 | $22.14 | $22.24 | $20.59 | 320,171 |
| 2020-04-17 | $22.51 | $22.65 | $22.36 | $22.60 | $20.84 | 446,589 |
| 2020-04-16 | $22.39 | $22.47 | $22.21 | $22.47 | $20.72 | 265,155 |
| 2020-04-15 | $22.13 | $22.51 | $22.13 | $22.45 | $20.70 | 371,709 |
| 2020-04-14 | $22.41 | $22.54 | $22.34 | $22.41 | $20.67 | 639,503 |
| 2020-04-13 | $22.41 | $22.51 | $22.23 | $22.49 | $20.74 | 912,779 |
| 2020-04-09 | $22.34 | $23.45 | $21.92 | $22.66 | $20.90 | 1,857,589 |
| 2020-04-08 | $21.53 | $22.17 | $21.45 | $21.88 | $20.18 | 168,320 |
| 2020-04-07 | $21.58 | $21.68 | $21.30 | $21.44 | $19.77 | 340,829 |
| 2020-04-06 | $21.01 | $21.49 | $21.01 | $21.45 | $19.78 | 267,279 |
| 2020-04-03 | $21.25 | $21.30 | $20.97 | $21.00 | $19.37 | 220,593 |
| 2020-04-02 | $21.15 | $21.52 | $21.15 | $21.38 | $19.72 | 270,460 |
| 2020-04-01 | $21.37 | $21.50 | $21.20 | $21.20 | $19.55 | 215,525 |
| 2020-03-31 | $21.59 | $21.70 | $21.22 | $21.66 | $19.98 | 442,425 |
| 2020-03-30 | $21.38 | $21.78 | $21.38 | $21.63 | $19.95 | 235,929 |
| 2020-03-27 | $21.26 | $21.57 | $21.22 | $21.51 | $19.84 | 428,256 |
| 2020-03-26 | $21.04 | $21.73 | $20.89 | $21.73 | $20.04 | 429,592 |
| 2020-03-25 | $19.91 | $21.36 | $19.91 | $20.76 | $19.15 | 581,039 |
| 2020-03-24 | $19.35 | $19.87 | $19.11 | $19.87 | $18.33 | 452,207 |
| 2020-03-23 | $19.60 | $19.88 | $18.92 | $19.36 | $17.85 | 722,978 |
| 2020-03-20 | $20.16 | $20.50 | $19.34 | $20.04 | $18.39 | 457,076 |
| 2020-03-19 | $19.15 | $20.98 | $18.19 | $20.38 | $18.71 | 577,141 |
| 2020-03-18 | $21.04 | $21.53 | $20.17 | $20.79 | $19.08 | 556,077 |
| 2020-03-17 | $21.39 | $21.95 | $21.18 | $21.73 | $19.94 | 766,578 |
| 2020-03-16 | $20.90 | $22.14 | $20.51 | $21.66 | $19.88 | 567,738 |
| 2020-03-13 | $22.28 | $22.80 | $22.27 | $22.78 | $20.91 | 854,838 |
| 2020-03-12 | $21.76 | $22.73 | $20.00 | $22.15 | $20.33 | 713,730 |
| 2020-03-11 | $23.05 | $23.10 | $22.70 | $22.91 | $21.03 | 338,138 |
| 2020-03-10 | $23.19 | $23.40 | $22.99 | $23.36 | $21.44 | 380,575 |
| 2020-03-09 | $22.72 | $23.12 | $22.08 | $22.94 | $21.06 | 290,297 |
| 2020-03-06 | $23.86 | $23.89 | $23.66 | $23.88 | $21.92 | 384,079 |
| 2020-03-05 | $24.10 | $24.16 | $23.90 | $24.03 | $22.06 | 652,713 |
| 2020-03-04 | $24.07 | $24.25 | $24.07 | $24.25 | $22.26 | 1,074,611 |
| 2020-03-03 | $24.05 | $24.18 | $23.90 | $24.03 | $22.06 | 1,701,528 |
| 2020-03-02 | $23.93 | $24.12 | $23.90 | $24.04 | $22.07 | 694,286 |
| 2020-02-28 | $23.98 | $24.02 | $23.82 | $24.00 | $22.03 | 864,310 |
| 2020-02-27 | $24.09 | $24.18 | $23.92 | $24.00 | $22.03 | 779,700 |
| 2020-02-26 | $24.24 | $24.27 | $24.11 | $24.22 | $22.23 | 233,182 |
| 2020-02-25 | $24.28 | $24.39 | $24.14 | $24.19 | $22.20 | 455,832 |
| 2020-02-24 | $24.32 | $24.39 | $24.19 | $24.28 | $22.29 | 334,201 |
| 2020-02-21 | $24.51 | $24.51 | $24.47 | $24.51 | $22.42 | 314,537 |
| 2020-02-20 | $24.53 | $24.54 | $24.49 | $24.53 | $22.43 | 286,411 |
| 2020-02-19 | $24.55 | $24.56 | $24.52 | $24.53 | $22.43 | 164,993 |
| 2020-02-18 | $24.54 | $24.55 | $24.49 | $24.55 | $22.45 | 265,232 |
| 2020-02-14 | $24.54 | $24.56 | $24.52 | $24.56 | $22.46 | 223,262 |
| 2020-02-13 | $24.53 | $24.56 | $24.50 | $24.54 | $22.44 | 158,984 |
| 2020-02-12 | $24.48 | $24.55 | $24.47 | $24.55 | $22.45 | 276,699 |
| 2020-02-11 | $24.47 | $24.49 | $24.47 | $24.47 | $22.38 | 194,724 |
| 2020-02-10 | $24.44 | $24.46 | $24.44 | $24.46 | $22.37 | 176,232 |
| 2020-02-07 | $24.46 | $24.47 | $24.43 | $24.45 | $22.36 | 208,294 |
| 2020-02-06 | $24.47 | $24.49 | $24.42 | $24.47 | $22.38 | 377,867 |
| 2020-02-05 | $24.43 | $24.48 | $24.40 | $24.46 | $22.37 | 379,596 |
| 2020-02-04 | $24.41 | $24.43 | $24.37 | $24.43 | $22.34 | 167,918 |
| 2020-02-03 | $24.36 | $24.40 | $24.32 | $24.36 | $22.28 | 582,542 |
| 2020-01-31 | $24.36 | $24.39 | $24.28 | $24.34 | $22.26 | 453,279 |
| 2020-01-30 | $24.36 | $24.37 | $24.32 | $24.37 | $22.29 | 223,175 |
| 2020-01-29 | $24.36 | $24.37 | $24.33 | $24.36 | $22.27 | 211,401 |
| 2020-01-28 | $24.34 | $24.37 | $24.30 | $24.35 | $22.27 | 238,672 |
| 2020-01-27 | $24.32 | $24.32 | $24.21 | $24.26 | $22.19 | 235,046 |
| 2020-01-24 | $24.43 | $24.46 | $24.36 | $24.36 | $22.28 | 440,949 |
| 2020-01-23 | $24.46 | $24.48 | $24.39 | $24.42 | $22.33 | 316,280 |
| 2020-01-22 | $24.47 | $24.50 | $24.45 | $24.46 | $22.37 | 472,229 |
| 2020-01-21 | $24.49 | $24.51 | $24.45 | $24.46 | $22.37 | 635,567 |
| 2020-01-17 | $24.56 | $24.63 | $24.56 | $24.58 | $22.39 | 245,244 |
| 2020-01-16 | $24.57 | $24.60 | $24.55 | $24.58 | $22.39 | 243,578 |
| 2020-01-15 | $24.56 | $24.57 | $24.54 | $24.57 | $22.38 | 571,656 |
| 2020-01-14 | $24.56 | $24.56 | $24.54 | $24.56 | $22.37 | 220,434 |
| 2020-01-13 | $24.56 | $24.57 | $24.53 | $24.56 | $22.37 | 327,020 |
| 2020-01-10 | $24.54 | $24.55 | $24.51 | $24.55 | $22.36 | 389,522 |
| 2020-01-09 | $24.55 | $24.55 | $24.50 | $24.54 | $22.35 | 247,992 |
| 2020-01-08 | $24.48 | $24.51 | $24.48 | $24.51 | $22.33 | 424,649 |
| 2020-01-07 | $24.51 | $24.51 | $24.46 | $24.46 | $22.28 | 221,293 |
| 2020-01-06 | $24.46 | $24.49 | $24.45 | $24.48 | $22.30 | 354,697 |
| 2020-01-03 | $24.46 | $24.50 | $24.43 | $24.47 | $22.29 | 402,121 |
| 2020-01-02 | $24.48 | $24.48 | $24.44 | $24.47 | $22.29 | 426,361 |
| 2019-12-31 | $24.43 | $24.47 | $24.42 | $24.45 | $22.27 | 148,720 |
| 2019-12-30 | $24.41 | $24.44 | $24.39 | $24.41 | $22.23 | 265,592 |
| 2019-12-27 | $24.43 | $24.48 | $24.38 | $24.40 | $22.23 | 248,003 |
| 2019-12-26 | $24.42 | $24.42 | $24.39 | $24.42 | $22.24 | 192,952 |
| 2019-12-24 | $24.38 | $24.41 | $24.38 | $24.39 | $22.22 | 241,709 |
| 2019-12-23 | $24.39 | $24.42 | $24.35 | $24.38 | $22.21 | 172,848 |
| 2019-12-20 | $24.50 | $24.50 | $24.46 | $24.47 | $22.20 | 256,515 |
| 2019-12-19 | $24.48 | $24.50 | $24.45 | $24.48 | $22.21 | 275,583 |
| 2019-12-18 | $24.46 | $24.50 | $24.46 | $24.48 | $22.21 | 669,985 |
| 2019-12-17 | $24.43 | $24.50 | $24.43 | $24.46 | $22.20 | 264,879 |
| 2019-12-16 | $24.43 | $24.43 | $24.40 | $24.42 | $22.16 | 141,088 |
| 2019-12-13 | $24.38 | $24.40 | $24.36 | $24.40 | $22.14 | 153,815 |
| 2019-12-12 | $24.34 | $24.40 | $24.34 | $24.38 | $22.12 | 168,749 |
| 2019-12-11 | $24.30 | $24.33 | $24.28 | $24.33 | $22.08 | 160,832 |
| 2019-12-10 | $24.28 | $24.30 | $24.26 | $24.30 | $22.05 | 131,138 |
| 2019-12-09 | $24.29 | $24.29 | $24.26 | $24.28 | $22.03 | 94,772 |
| 2019-12-06 | $24.26 | $24.32 | $24.26 | $24.28 | $22.03 | 239,179 |
| 2019-12-05 | $24.25 | $24.26 | $24.21 | $24.24 | $22.00 | 186,110 |
| 2019-12-04 | $24.20 | $24.24 | $24.18 | $24.24 | $22.00 | 169,073 |
| 2019-12-03 | $24.17 | $24.20 | $24.14 | $24.20 | $21.96 | 178,461 |
| 2019-12-02 | $24.23 | $24.25 | $24.19 | $24.22 | $21.98 | 129,530 |
| 2019-11-29 | $24.24 | $24.24 | $24.22 | $24.23 | $21.98 | 43,198 |
| 2019-11-27 | $24.23 | $24.24 | $24.19 | $24.24 | $22.00 | 201,763 |
| 2019-11-26 | $24.21 | $24.23 | $24.20 | $24.23 | $21.98 | 146,436 |
| 2019-11-25 | $24.19 | $24.21 | $24.18 | $24.21 | $21.97 | 166,145 |
| 2019-11-22 | $24.17 | $24.18 | $24.13 | $24.18 | $21.94 | 194,390 |
| 2019-11-21 | $24.15 | $24.18 | $24.11 | $24.13 | $21.90 | 211,327 |
| 2019-11-20 | $24.17 | $24.19 | $24.12 | $24.14 | $21.90 | 206,493 |
| 2019-11-19 | $24.19 | $24.22 | $24.15 | $24.16 | $21.92 | 155,774 |
| 2019-11-18 | $24.19 | $24.19 | $24.17 | $24.18 | $21.94 | 127,804 |
| 2019-11-15 | $24.28 | $24.30 | $24.25 | $24.28 | $21.94 | 169,172 |
| 2019-11-14 | $24.27 | $24.28 | $24.26 | $24.27 | $21.94 | 167,494 |
| 2019-11-13 | $24.26 | $24.27 | $24.25 | $24.26 | $21.93 | 97,960 |
| 2019-11-12 | $24.27 | $24.29 | $24.26 | $24.27 | $21.94 | 152,874 |
| 2019-11-11 | $24.26 | $24.27 | $24.25 | $24.27 | $21.94 | 100,884 |
| 2019-11-08 | $24.27 | $24.29 | $24.23 | $24.27 | $21.94 | 254,174 |
| 2019-11-07 | $24.28 | $24.31 | $24.25 | $24.25 | $21.92 | 142,879 |
| 2019-11-06 | $24.26 | $24.28 | $24.25 | $24.27 | $21.94 | 234,915 |
| 2019-11-05 | $24.30 | $24.30 | $24.24 | $24.25 | $21.92 | 253,313 |
| 2019-11-04 | $24.25 | $24.31 | $24.25 | $24.30 | $21.96 | 329,637 |
| 2019-11-01 | $24.26 | $24.26 | $24.21 | $24.24 | $21.91 | 181,403 |
| 2019-10-31 | $24.28 | $24.30 | $24.21 | $24.24 | $21.91 | 343,191 |
| 2019-10-30 | $24.29 | $24.30 | $24.27 | $24.27 | $21.94 | 88,446 |
| 2019-10-29 | $24.32 | $24.32 | $24.29 | $24.30 | $21.96 | 164,260 |
| 2019-10-28 | $24.31 | $24.31 | $24.28 | $24.31 | $21.97 | 208,761 |
| 2019-10-25 | $24.27 | $24.30 | $24.26 | $24.29 | $21.95 | 123,810 |
| 2019-10-24 | $24.27 | $24.28 | $24.25 | $24.27 | $21.94 | 98,157 |
| 2019-10-23 | $24.27 | $24.27 | $24.23 | $24.26 | $21.93 | 108,143 |
| 2019-10-22 | $24.25 | $24.26 | $24.24 | $24.25 | $21.92 | 227,712 |
| 2019-10-21 | $24.28 | $24.28 | $24.25 | $24.26 | $21.93 | 77,551 |
| 2019-10-18 | $24.36 | $24.36 | $24.34 | $24.36 | $21.92 | 98,058 |
| 2019-10-17 | $24.38 | $24.38 | $24.33 | $24.36 | $21.92 | 134,034 |
| 2019-10-16 | $24.37 | $24.37 | $24.34 | $24.35 | $21.91 | 94,641 |
| 2019-10-15 | $24.31 | $24.38 | $24.30 | $24.37 | $21.93 | 101,046 |
| 2019-10-14 | $24.36 | $24.36 | $24.31 | $24.34 | $21.91 | 383,364 |
| 2019-10-11 | $24.28 | $24.37 | $24.28 | $24.35 | $21.91 | 101,167 |
| 2019-10-10 | $24.28 | $24.31 | $24.26 | $24.29 | $21.86 | 131,771 |
| 2019-10-09 | $24.27 | $24.28 | $24.26 | $24.26 | $21.83 | 105,803 |
| 2019-10-08 | $24.30 | $24.30 | $24.24 | $24.25 | $21.82 | 89,436 |
| 2019-10-07 | $24.30 | $24.31 | $24.29 | $24.30 | $21.87 | 105,670 |
| 2019-10-04 | $24.33 | $24.33 | $24.28 | $24.30 | $21.86 | 124,341 |
| 2019-10-03 | $24.32 | $24.32 | $24.23 | $24.31 | $21.88 | 234,227 |
| 2019-10-02 | $24.39 | $24.39 | $24.28 | $24.29 | $21.86 | 145,291 |
| 2019-10-01 | $24.38 | $24.41 | $24.36 | $24.39 | $21.95 | 152,158 |
| 2019-09-30 | $24.42 | $24.43 | $24.37 | $24.37 | $21.93 | 126,911 |
| 2019-09-27 | $24.44 | $24.44 | $24.39 | $24.41 | $21.97 | 190,862 |
| 2019-09-26 | $24.44 | $24.44 | $24.40 | $24.42 | $21.98 | 144,752 |
| 2019-09-25 | $24.44 | $24.46 | $24.39 | $24.44 | $22.00 | 137,101 |
| 2019-09-24 | $24.46 | $24.47 | $24.43 | $24.46 | $22.01 | 211,457 |
| 2019-09-23 | $24.47 | $24.47 | $24.43 | $24.44 | $22.00 | 88,716 |
| 2019-09-20 | $24.54 | $24.56 | $24.52 | $24.55 | $22.00 | 164,756 |
| 2019-09-19 | $24.56 | $24.57 | $24.51 | $24.52 | $21.97 | 127,919 |
| 2019-09-18 | $24.54 | $24.59 | $24.51 | $24.56 | $22.01 | 164,269 |
| 2019-09-17 | $24.53 | $24.55 | $24.50 | $24.55 | $22.00 | 182,338 |
| 2019-09-16 | $24.50 | $24.56 | $24.50 | $24.52 | $21.97 | 130,600 |
| 2019-09-13 | $24.49 | $24.51 | $24.48 | $24.50 | $21.96 | 494,922 |
| 2019-09-12 | $24.51 | $24.52 | $24.48 | $24.48 | $21.94 | 170,509 |
| 2019-09-11 | $24.50 | $24.50 | $24.42 | $24.49 | $21.95 | 135,900 |
| 2019-09-10 | $24.46 | $24.49 | $24.40 | $24.49 | $21.95 | 162,695 |
| 2019-09-09 | $24.50 | $24.50 | $24.41 | $24.43 | $21.89 | 265,523 |
| 2019-09-06 | $24.47 | $24.50 | $24.42 | $24.49 | $21.95 | 208,235 |
| 2019-09-05 | $24.48 | $24.48 | $24.40 | $24.47 | $21.93 | 144,800 |
| 2019-09-04 | $24.43 | $24.46 | $24.39 | $24.45 | $21.91 | 206,830 |
| 2019-09-03 | $24.44 | $24.66 | $24.35 | $24.41 | $21.87 | 382,750 |
| 2019-08-30 | $24.50 | $24.50 | $24.38 | $24.43 | $21.89 | 92,250 |
| 2019-08-29 | $24.48 | $24.52 | $24.40 | $24.48 | $21.94 | 135,329 |
| 2019-08-28 | $24.41 | $24.45 | $24.31 | $24.45 | $21.91 | 148,360 |
| 2019-08-27 | $24.38 | $24.45 | $24.34 | $24.42 | $21.88 | 88,664 |
| 2019-08-26 | $24.38 | $24.38 | $24.30 | $24.38 | $21.85 | 107,003 |
| 2019-08-23 | $24.38 | $24.39 | $24.31 | $24.33 | $21.80 | 93,706 |
| 2019-08-22 | $24.40 | $24.42 | $24.34 | $24.40 | $21.87 | 311,358 |
| 2019-08-21 | $24.25 | $24.40 | $24.25 | $24.40 | $21.87 | 135,142 |
| 2019-08-20 | $24.30 | $24.31 | $24.24 | $24.25 | $21.73 | 344,124 |
| 2019-08-19 | $24.28 | $24.31 | $24.22 | $24.26 | $21.74 | 79,496 |
| 2019-08-16 | $24.28 | $24.39 | $24.25 | $24.36 | $21.73 | 86,133 |
| 2019-08-15 | $24.23 | $24.26 | $24.20 | $24.26 | $21.64 | 69,976 |
| 2019-08-14 | $24.37 | $24.37 | $24.19 | $24.28 | $21.66 | 130,613 |
| 2019-08-13 | $24.29 | $24.41 | $24.29 | $24.39 | $21.76 | 102,665 |
| 2019-08-12 | $24.30 | $24.36 | $24.25 | $24.25 | $21.63 | 85,709 |
| 2019-08-09 | $24.37 | $24.39 | $24.26 | $24.26 | $21.64 | 156,257 |
| 2019-08-08 | $24.22 | $24.37 | $24.22 | $24.37 | $21.74 | 93,946 |
| 2019-08-07 | $24.30 | $24.34 | $24.20 | $24.34 | $21.72 | 123,911 |
| 2019-08-06 | $24.28 | $24.37 | $24.25 | $24.31 | $21.69 | 156,791 |
| 2019-08-05 | $24.38 | $24.40 | $24.22 | $24.24 | $21.63 | 153,778 |
| 2019-08-02 | $24.42 | $24.46 | $24.37 | $24.44 | $21.80 | 122,524 |
| 2019-08-01 | $24.43 | $24.47 | $24.40 | $24.44 | $21.80 | 123,854 |
| 2019-07-31 | $24.48 | $24.53 | $24.38 | $24.40 | $21.77 | 176,853 |
| 2019-07-30 | $24.45 | $24.50 | $24.43 | $24.47 | $21.83 | 123,569 |
| 2019-07-29 | $24.47 | $24.49 | $24.44 | $24.45 | $21.81 | 165,530 |
| 2019-07-26 | $24.46 | $24.47 | $24.43 | $24.47 | $21.83 | 77,842 |
| 2019-07-25 | $24.48 | $24.48 | $24.41 | $24.45 | $21.81 | 123,838 |
| 2019-07-24 | $24.45 | $24.48 | $24.43 | $24.48 | $21.84 | 134,223 |
| 2019-07-23 | $24.45 | $24.45 | $24.39 | $24.45 | $21.81 | 148,756 |
| 2019-07-22 | $24.42 | $24.42 | $24.39 | $24.41 | $21.78 | 101,473 |
| 2019-07-19 | $24.57 | $24.57 | $24.47 | $24.47 | $21.74 | 160,787 |
| 2019-07-18 | $24.50 | $24.54 | $24.48 | $24.54 | $21.80 | 122,973 |
| 2019-07-17 | $24.54 | $24.55 | $24.48 | $24.49 | $21.75 | 366,564 |
| 2019-07-16 | $24.54 | $24.56 | $24.51 | $24.53 | $21.79 | 117,226 |
| 2019-07-15 | $24.55 | $24.58 | $24.53 | $24.58 | $21.83 | 168,774 |
| 2019-07-12 | $24.57 | $24.57 | $24.50 | $24.55 | $21.81 | 101,590 |
| 2019-07-11 | $24.60 | $24.60 | $24.51 | $24.55 | $21.81 | 195,214 |
| 2019-07-10 | $24.59 | $24.59 | $24.53 | $24.57 | $21.82 | 56,980 |
| 2019-07-09 | $24.55 | $24.57 | $24.49 | $24.56 | $21.82 | 83,356 |
| 2019-07-08 | $24.58 | $24.59 | $24.51 | $24.54 | $21.80 | 114,091 |
| 2019-07-05 | $24.59 | $24.59 | $24.51 | $24.54 | $21.80 | 153,032 |
| 2019-07-03 | $24.58 | $24.59 | $24.55 | $24.59 | $21.84 | 62,361 |
| 2019-07-02 | $24.58 | $24.61 | $24.53 | $24.57 | $21.82 | 90,862 |
| 2019-07-01 | $24.57 | $24.62 | $24.54 | $24.57 | $21.82 | 195,409 |
| 2019-06-28 | $24.54 | $24.56 | $24.47 | $24.52 | $21.78 | 78,368 |
| 2019-06-27 | $24.52 | $24.55 | $24.44 | $24.54 | $21.80 | 55,133 |
| 2019-06-26 | $24.53 | $24.53 | $24.45 | $24.50 | $21.76 | 108,184 |
| 2019-06-25 | $24.56 | $24.59 | $24.46 | $24.49 | $21.75 | 145,108 |
| 2019-06-24 | $24.57 | $24.57 | $24.52 | $24.55 | $21.81 | 55,942 |
| 2019-06-21 | $24.64 | $24.68 | $24.59 | $24.66 | $21.81 | 71,447 |
| 2019-06-20 | $24.69 | $24.72 | $24.61 | $24.67 | $21.82 | 93,254 |
| 2019-06-19 | $24.63 | $24.68 | $24.50 | $24.68 | $21.83 | 184,130 |
| 2019-06-18 | $24.50 | $24.58 | $24.46 | $24.57 | $21.73 | 135,281 |
| 2019-06-17 | $24.47 | $24.52 | $24.45 | $24.48 | $21.65 | 108,237 |
| 2019-06-14 | $24.51 | $24.55 | $24.44 | $24.48 | $21.65 | 79,901 |
| 2019-06-13 | $24.51 | $24.54 | $24.42 | $24.47 | $21.64 | 146,543 |
| 2019-06-12 | $24.50 | $24.50 | $24.41 | $24.43 | $21.60 | 119,188 |
| 2019-06-11 | $24.56 | $24.56 | $24.39 | $24.48 | $21.65 | 118,000 |
| 2019-06-10 | $24.47 | $24.52 | $24.40 | $24.48 | $21.65 | 121,849 |
| 2019-06-07 | $24.44 | $24.48 | $24.38 | $24.39 | $21.57 | 146,582 |
| 2019-06-06 | $24.40 | $24.41 | $24.31 | $24.41 | $21.59 | 134,712 |
| 2019-06-05 | $24.38 | $24.40 | $24.33 | $24.39 | $21.57 | 79,384 |
| 2019-06-04 | $24.29 | $24.35 | $24.22 | $24.33 | $21.52 | 76,499 |
| 2019-06-03 | $24.18 | $24.26 | $24.17 | $24.20 | $21.40 | 87,861 |
| 2019-05-31 | $24.29 | $24.29 | $24.12 | $24.16 | $21.37 | 104,886 |
| 2019-05-30 | $24.35 | $24.35 | $24.27 | $24.32 | $21.51 | 95,138 |
| 2019-05-29 | $24.35 | $24.35 | $24.25 | $24.27 | $21.46 | 84,410 |
| 2019-05-28 | $24.39 | $24.40 | $24.32 | $24.35 | $21.53 | 151,652 |
| 2019-05-24 | $24.28 | $24.40 | $24.28 | $24.33 | $21.52 | 284,584 |
| 2019-05-23 | $24.34 | $24.35 | $24.20 | $24.24 | $21.44 | 317,713 |
| 2019-05-22 | $24.35 | $24.43 | $24.35 | $24.41 | $21.59 | 116,674 |
| 2019-05-21 | $24.40 | $24.45 | $24.36 | $24.38 | $21.56 | 98,821 |
| 2019-05-20 | $24.43 | $24.45 | $24.33 | $24.40 | $21.58 | 78,524 |
| 2019-05-17 | $24.53 | $24.55 | $24.43 | $24.50 | $21.57 | 109,255 |
| 2019-05-16 | $24.43 | $24.54 | $24.43 | $24.50 | $21.57 | 117,101 |
| 2019-05-15 | $24.42 | $24.49 | $24.40 | $24.48 | $21.55 | 106,442 |
| 2019-05-14 | $24.45 | $24.49 | $24.42 | $24.42 | $21.50 | 87,767 |
| 2019-05-13 | $24.45 | $24.48 | $24.35 | $24.43 | $21.50 | 130,171 |
| 2019-05-10 | $24.47 | $24.59 | $24.41 | $24.59 | $21.65 | 97,146 |
| 2019-05-09 | $24.49 | $24.50 | $24.40 | $24.48 | $21.55 | 78,490 |
| 2019-05-08 | $24.54 | $24.54 | $24.49 | $24.52 | $21.59 | 128,972 |
| 2019-05-07 | $24.55 | $24.55 | $24.48 | $24.51 | $21.58 | 139,632 |
| 2019-05-06 | $24.56 | $24.58 | $24.51 | $24.58 | $21.64 | 93,938 |
| 2019-05-03 | $24.56 | $24.59 | $24.52 | $24.59 | $21.65 | 131,597 |
| 2019-05-02 | $24.55 | $24.56 | $24.50 | $24.50 | $21.57 | 125,336 |
| 2019-05-01 | $24.54 | $24.58 | $24.54 | $24.55 | $21.61 | 112,490 |
| 2019-04-30 | $24.56 | $24.61 | $24.55 | $24.57 | $21.63 | 149,859 |
| 2019-04-29 | $24.55 | $24.58 | $24.50 | $24.56 | $21.62 | 402,395 |
| 2019-04-26 | $24.52 | $24.56 | $24.52 | $24.55 | $21.61 | 81,807 |
| 2019-04-25 | $24.54 | $24.56 | $24.51 | $24.53 | $21.59 | 123,533 |
| 2019-04-24 | $24.58 | $24.58 | $24.52 | $24.53 | $21.59 | 72,219 |
| 2019-04-23 | $24.53 | $24.56 | $24.51 | $24.56 | $21.62 | 86,397 |
| 2019-04-22 | $24.54 | $24.54 | $24.46 | $24.48 | $21.55 | 128,159 |
| 2019-04-18 | $24.63 | $24.63 | $24.58 | $24.61 | $21.58 | 154,386 |
| 2019-04-17 | $24.66 | $24.66 | $24.60 | $24.61 | $21.58 | 84,174 |
| 2019-04-16 | $24.65 | $24.66 | $24.60 | $24.66 | $21.62 | 116,250 |
| 2019-04-15 | $24.70 | $24.70 | $24.62 | $24.65 | $21.61 | 279,689 |
| 2019-04-12 | $24.59 | $24.67 | $24.59 | $24.67 | $21.63 | 112,959 |
| 2019-04-11 | $24.62 | $24.63 | $24.56 | $24.61 | $21.57 | 479,768 |
| 2019-04-10 | $24.58 | $24.60 | $24.55 | $24.60 | $21.57 | 126,408 |
| 2019-04-09 | $24.58 | $24.59 | $24.53 | $24.58 | $21.55 | 227,912 |
| 2019-04-08 | $24.54 | $24.57 | $24.52 | $24.56 | $21.53 | 174,706 |
| 2019-04-05 | $24.51 | $24.56 | $24.48 | $24.54 | $21.52 | 153,511 |
| 2019-04-04 | $24.52 | $24.54 | $24.45 | $24.52 | $21.50 | 103,097 |
| 2019-04-03 | $24.54 | $24.54 | $24.46 | $24.52 | $21.50 | 119,667 |
| 2019-04-02 | $24.51 | $24.51 | $24.45 | $24.51 | $21.49 | 181,334 |
| 2019-04-01 | $24.45 | $24.52 | $24.42 | $24.51 | $21.49 | 85,031 |
| 2019-03-29 | $24.43 | $24.47 | $24.40 | $24.47 | $21.45 | 313,831 |
| 2019-03-28 | $24.39 | $24.42 | $24.35 | $24.40 | $21.39 | 99,055 |
| 2019-03-27 | $24.35 | $24.42 | $24.35 | $24.38 | $21.37 | 402,394 |
| 2019-03-26 | $24.36 | $24.38 | $24.33 | $24.37 | $21.37 | 172,258 |
| 2019-03-25 | $24.30 | $24.39 | $24.30 | $24.30 | $21.30 | 324,338 |
| 2019-03-22 | $24.39 | $24.40 | $24.30 | $24.31 | $21.31 | 143,501 |
| 2019-03-21 | $24.44 | $24.44 | $24.35 | $24.41 | $21.40 | 129,629 |
| 2019-03-20 | $24.39 | $24.43 | $24.32 | $24.42 | $21.41 | 99,916 |
| 2019-03-19 | $24.37 | $24.38 | $24.34 | $24.34 | $21.34 | 95,837 |
| 2019-03-18 | $24.39 | $24.39 | $24.28 | $24.35 | $21.35 | 74,098 |
| 2019-03-15 | $24.49 | $24.49 | $24.43 | $24.47 | $21.36 | 143,268 |
| 2019-03-14 | $24.42 | $24.47 | $24.40 | $24.45 | $21.34 | 159,471 |
| 2019-03-13 | $24.42 | $24.43 | $24.36 | $24.42 | $21.31 | 88,763 |
| 2019-03-12 | $24.36 | $24.40 | $24.32 | $24.40 | $21.29 | 119,825 |
| 2019-03-11 | $24.33 | $24.39 | $24.32 | $24.39 | $21.29 | 76,957 |
| 2019-03-08 | $24.32 | $24.34 | $24.26 | $24.32 | $21.22 | 126,719 |
| 2019-03-07 | $24.38 | $24.38 | $24.31 | $24.35 | $21.25 | 111,343 |
| 2019-03-06 | $24.39 | $24.39 | $24.34 | $24.39 | $21.29 | 215,365 |
| 2019-03-05 | $24.43 | $24.43 | $24.39 | $24.41 | $21.30 | 82,146 |
| 2019-03-04 | $24.44 | $24.47 | $24.39 | $24.42 | $21.31 | 177,084 |
| 2019-03-01 | $24.45 | $24.52 | $24.42 | $24.46 | $21.35 | 114,637 |
| 2019-02-28 | $24.42 | $24.46 | $24.39 | $24.45 | $21.34 | 176,555 |
| 2019-02-27 | $24.51 | $24.51 | $24.36 | $24.43 | $21.32 | 117,301 |
| 2019-02-26 | $24.37 | $24.45 | $24.35 | $24.45 | $21.34 | 330,286 |
| 2019-02-25 | $24.35 | $24.39 | $24.34 | $24.34 | $21.24 | 241,447 |
| 2019-02-22 | $24.34 | $24.34 | $24.30 | $24.34 | $21.24 | 93,331 |
| 2019-02-21 | $24.33 | $24.35 | $24.27 | $24.31 | $21.22 | 105,742 |
| 2019-02-20 | $24.29 | $24.32 | $24.28 | $24.29 | $21.20 | 119,417 |
| 2019-02-19 | $24.27 | $24.34 | $24.26 | $24.26 | $21.17 | 302,740 |
| 2019-02-15 | $24.29 | $24.39 | $24.28 | $24.39 | $21.20 | 154,392 |
| 2019-02-14 | $24.31 | $24.36 | $24.24 | $24.35 | $21.16 | 123,814 |
| 2019-02-13 | $24.30 | $24.35 | $24.24 | $24.26 | $21.08 | 122,771 |
| 2019-02-12 | $24.24 | $24.34 | $24.24 | $24.26 | $21.08 | 88,765 |
| 2019-02-11 | $24.25 | $24.26 | $24.19 | $24.24 | $21.06 | 192,183 |
| 2019-02-08 | $24.23 | $24.27 | $24.14 | $24.24 | $21.07 | 73,714 |
| 2019-02-07 | $24.28 | $24.28 | $24.20 | $24.26 | $21.08 | 119,702 |
| 2019-02-06 | $24.36 | $24.36 | $24.26 | $24.36 | $21.17 | 221,341 |
| 2019-02-05 | $24.30 | $24.36 | $24.24 | $24.36 | $21.17 | 172,255 |
| 2019-02-04 | $24.24 | $24.29 | $24.22 | $24.29 | $21.11 | 99,880 |
| 2019-02-01 | $24.26 | $24.27 | $24.19 | $24.25 | $21.08 | 164,986 |
| 2019-01-31 | $24.18 | $24.22 | $24.18 | $24.20 | $21.03 | 139,912 |
| 2019-01-30 | $24.04 | $24.19 | $24.01 | $24.19 | $21.02 | 284,542 |
| 2019-01-29 | $24.02 | $24.06 | $23.95 | $24.03 | $20.88 | 129,407 |
| 2019-01-28 | $24.01 | $24.02 | $23.95 | $23.99 | $20.85 | 123,977 |
| 2019-01-25 | $24.00 | $24.05 | $23.95 | $24.04 | $20.90 | 108,164 |
| 2019-01-24 | $23.99 | $23.99 | $23.93 | $23.97 | $20.83 | 165,333 |
| 2019-01-23 | $23.99 | $24.01 | $23.88 | $23.99 | $20.85 | 99,245 |
| 2019-01-22 | $24.03 | $24.03 | $23.90 | $23.94 | $20.81 | 152,508 |
| 2019-01-18 | $24.10 | $24.17 | $24.02 | $24.16 | $20.90 | 132,236 |
| 2019-01-17 | $23.99 | $24.08 | $23.97 | $24.08 | $20.83 | 291,553 |
| 2019-01-16 | $23.99 | $24.04 | $23.94 | $24.00 | $20.76 | 128,407 |
| 2019-01-15 | $23.96 | $24.00 | $23.87 | $23.99 | $20.75 | 173,522 |
| 2019-01-14 | $23.93 | $23.94 | $23.86 | $23.92 | $20.69 | 186,180 |
| 2019-01-11 | $23.99 | $23.99 | $23.85 | $23.95 | $20.72 | 91,349 |
| 2019-01-10 | $23.89 | $24.02 | $23.84 | $24.02 | $20.78 | 333,667 |
| 2019-01-09 | $23.90 | $23.95 | $23.86 | $23.92 | $20.69 | 236,105 |
| 2019-01-08 | $23.81 | $23.85 | $23.74 | $23.82 | $20.61 | 106,335 |
| 2019-01-07 | $23.58 | $23.76 | $23.58 | $23.76 | $20.56 | 169,138 |
| 2019-01-04 | $23.27 | $23.59 | $23.26 | $23.53 | $20.36 | 120,721 |
| 2019-01-03 | $23.25 | $23.28 | $23.19 | $23.23 | $20.10 | 62,068 |
| 2019-01-02 | $23.23 | $23.28 | $23.13 | $23.25 | $20.12 | 243,821 |
| 2018-12-31 | $23.24 | $23.27 | $23.21 | $23.21 | $20.08 | 146,235 |
| 2018-12-28 | $23.15 | $23.27 | $23.15 | $23.21 | $20.08 | 102,845 |
| 2018-12-27 | $23.12 | $23.17 | $23.07 | $23.15 | $20.03 | 102,533 |
| 2018-12-26 | $22.93 | $23.24 | $22.87 | $23.24 | $20.11 | 135,382 |
| 2018-12-24 | $23.18 | $23.18 | $22.88 | $22.88 | $19.80 | 45,805 |
| 2018-12-21 | $23.31 | $23.38 | $23.19 | $23.20 | $19.92 | 117,591 |
| 2018-12-20 | $23.68 | $23.68 | $23.21 | $23.35 | $20.05 | 177,341 |
| 2018-12-19 | $23.79 | $23.79 | $23.52 | $23.57 | $20.24 | 44,388 |
| 2018-12-18 | $23.87 | $23.87 | $23.64 | $23.73 | $20.37 | 179,778 |
| 2018-12-17 | $23.86 | $23.90 | $23.77 | $23.78 | $20.42 | 117,439 |
| 2018-12-14 | $24.06 | $24.06 | $23.86 | $23.92 | $20.54 | 54,206 |
| 2018-12-13 | $23.99 | $24.02 | $23.95 | $23.98 | $20.59 | 85,814 |
| 2018-12-12 | $23.95 | $24.02 | $23.89 | $23.96 | $20.57 | 33,733 |
| 2018-12-11 | $23.93 | $23.94 | $23.87 | $23.93 | $20.55 | 84,796 |
| 2018-12-10 | $23.86 | $23.86 | $23.77 | $23.84 | $20.47 | 48,634 |
| 2018-12-07 | $24.05 | $24.05 | $23.82 | $23.85 | $20.48 | 46,691 |
| 2018-12-06 | $23.81 | $23.94 | $23.79 | $23.92 | $20.54 | 134,729 |
| 2018-12-04 | $24.08 | $24.08 | $23.91 | $23.98 | $20.59 | 82,987 |
| 2018-12-03 | $24.18 | $24.18 | $24.00 | $24.05 | $20.65 | 104,985 |
| 2018-11-30 | $24.00 | $24.02 | $23.89 | $24.02 | $20.62 | 84,008 |
| 2018-11-29 | $23.93 | $23.98 | $23.93 | $23.98 | $20.59 | 19,332 |
| 2018-11-28 | $23.87 | $24.02 | $23.79 | $24.01 | $20.61 | 93,828 |
| 2018-11-27 | $23.83 | $23.86 | $23.70 | $23.82 | $20.45 | 49,070 |
| 2018-11-26 | $23.82 | $23.91 | $23.81 | $23.87 | $20.49 | 79,170 |
| 2018-11-23 | $23.98 | $23.98 | $23.66 | $23.78 | $20.42 | 24,639 |
| 2018-11-21 | $23.89 | $23.94 | $23.80 | $23.87 | $20.49 | 202,149 |
| 2018-11-20 | $23.87 | $23.88 | $23.70 | $23.73 | $20.37 | 94,317 |
| 2018-11-19 | $23.86 | $23.94 | $23.80 | $23.84 | $20.47 | 70,764 |
| 2018-11-16 | $24.01 | $24.01 | $23.90 | $23.94 | $20.47 | 83,730 |
| 2018-11-15 | $23.98 | $24.05 | $23.91 | $24.01 | $20.53 | 75,924 |
| 2018-11-14 | $24.10 | $24.13 | $24.00 | $24.05 | $20.56 | 48,370 |
| 2018-11-13 | $24.20 | $24.20 | $24.07 | $24.07 | $20.58 | 89,112 |
| 2018-11-12 | $24.22 | $24.22 | $24.09 | $24.12 | $20.62 | 68,746 |
| 2018-11-09 | $24.31 | $24.31 | $24.20 | $24.24 | $20.73 | 70,298 |
| 2018-11-08 | $24.35 | $24.36 | $24.27 | $24.28 | $20.76 | 140,768 |
| 2018-11-07 | $24.31 | $24.37 | $24.26 | $24.36 | $20.83 | 77,462 |
| 2018-11-06 | $24.26 | $24.30 | $24.25 | $24.27 | $20.75 | 397,962 |
| 2018-11-05 | $24.30 | $24.30 | $24.25 | $24.28 | $20.76 | 33,950 |
| 2018-11-02 | $24.33 | $24.33 | $24.18 | $24.25 | $20.73 | 573,470 |
| 2018-11-01 | $24.15 | $24.26 | $24.15 | $24.23 | $20.72 | 35,824 |
| 2018-10-31 | $24.19 | $24.25 | $24.10 | $24.19 | $20.68 | 149,546 |
| 2018-10-30 | $24.20 | $24.20 | $24.09 | $24.11 | $20.61 | 56,177 |
| 2018-10-29 | $24.17 | $24.23 | $24.12 | $24.15 | $20.65 | 68,823 |
| 2018-10-26 | $24.22 | $24.22 | $24.14 | $24.17 | $20.67 | 37,366 |
| 2018-10-25 | $24.27 | $24.30 | $24.22 | $24.26 | $20.74 | 42,139 |
| 2018-10-24 | $24.36 | $24.36 | $24.18 | $24.22 | $20.71 | 63,472 |
| 2018-10-23 | $24.30 | $24.36 | $24.22 | $24.35 | $20.82 | 44,113 |
| 2018-10-22 | $24.50 | $24.50 | $24.36 | $24.36 | $20.83 | 51,741 |
| 2018-10-19 | $24.53 | $24.53 | $24.46 | $24.48 | $20.85 | 30,568 |
| 2018-10-18 | $24.55 | $24.56 | $24.47 | $24.47 | $20.84 | 43,903 |
| 2018-10-17 | $24.57 | $24.57 | $24.50 | $24.53 | $20.89 | 89,947 |
| 2018-10-16 | $24.51 | $24.57 | $24.45 | $24.53 | $20.89 | 45,227 |
| 2018-10-15 | $24.45 | $24.52 | $24.45 | $24.45 | $20.82 | 43,541 |
| 2018-10-12 | $24.59 | $24.59 | $24.40 | $24.49 | $20.86 | 52,991 |
| 2018-10-11 | $24.45 | $24.45 | $24.34 | $24.40 | $20.78 | 32,156 |
| 2018-10-10 | $24.54 | $24.54 | $24.35 | $24.35 | $20.74 | 107,642 |
| 2018-10-09 | $24.59 | $24.59 | $24.50 | $24.54 | $20.90 | 38,506 |
| 2018-10-08 | $24.57 | $24.58 | $24.48 | $24.54 | $20.90 | 35,575 |
| 2018-10-05 | $24.55 | $24.60 | $24.51 | $24.55 | $20.91 | 71,096 |
| 2018-10-04 | $24.65 | $24.65 | $24.55 | $24.59 | $20.94 | 36,949 |
| 2018-10-03 | $24.68 | $24.70 | $24.60 | $24.67 | $21.01 | 30,791 |
| 2018-10-02 | $24.66 | $24.70 | $24.63 | $24.68 | $21.02 | 59,619 |
| 2018-10-01 | $24.64 | $24.71 | $24.61 | $24.67 | $21.01 | 42,384 |
| 2018-09-28 | $24.62 | $24.66 | $24.56 | $24.65 | $20.99 | 61,463 |
| 2018-09-27 | $24.57 | $24.64 | $24.55 | $24.63 | $20.98 | 59,947 |
| 2018-09-26 | $24.58 | $24.61 | $24.55 | $24.59 | $20.94 | 207,586 |
| 2018-09-25 | $24.62 | $24.62 | $24.55 | $24.56 | $20.92 | 87,983 |
| 2018-09-24 | $24.62 | $24.62 | $24.56 | $24.58 | $20.93 | 73,912 |
| 2018-09-21 | $24.68 | $24.70 | $24.68 | $24.69 | $20.93 | 55,995 |
| 2018-09-20 | $24.70 | $24.70 | $24.66 | $24.68 | $20.92 | 57,986 |
| 2018-09-19 | $24.69 | $24.72 | $24.67 | $24.67 | $20.91 | 93,500 |
| 2018-09-18 | $24.69 | $24.72 | $24.64 | $24.68 | $20.92 | 71,713 |
| 2018-09-17 | $24.65 | $24.67 | $24.60 | $24.66 | $20.90 | 65,240 |
| 2018-09-14 | $24.70 | $24.70 | $24.66 | $24.68 | $20.92 | 115,208 |
| 2018-09-13 | $24.63 | $24.68 | $24.63 | $24.66 | $20.90 | 55,017 |
| 2018-09-12 | $24.60 | $24.63 | $24.59 | $24.62 | $20.87 | 79,952 |
| 2018-09-11 | $24.59 | $24.61 | $24.55 | $24.58 | $20.84 | 101,377 |
| 2018-09-10 | $24.60 | $24.61 | $24.54 | $24.59 | $20.84 | 19,357 |
| 2018-09-07 | $24.61 | $24.61 | $24.54 | $24.57 | $20.82 | 52,844 |
| 2018-09-06 | $24.62 | $24.64 | $24.58 | $24.58 | $20.84 | 48,157 |
| 2018-09-05 | $24.64 | $24.64 | $24.58 | $24.62 | $20.87 | 92,821 |
| 2018-09-04 | $24.57 | $24.62 | $24.57 | $24.61 | $20.86 | 54,569 |
| 2018-08-31 | $24.62 | $24.63 | $24.59 | $24.60 | $20.85 | 57,284 |
| 2018-08-30 | $24.63 | $24.63 | $24.55 | $24.61 | $20.86 | 25,857 |
| 2018-08-29 | $24.63 | $24.64 | $24.62 | $24.62 | $20.87 | 34,248 |
| 2018-08-28 | $24.64 | $24.64 | $24.60 | $24.61 | $20.86 | 54,442 |
| 2018-08-27 | $24.64 | $24.67 | $24.59 | $24.64 | $20.89 | 39,604 |
| 2018-08-24 | $24.62 | $24.64 | $24.59 | $24.59 | $20.84 | 94,690 |
| 2018-08-23 | $24.62 | $24.65 | $24.60 | $24.60 | $20.85 | 33,093 |
| 2018-08-22 | $24.59 | $24.62 | $24.59 | $24.62 | $20.87 | 38,004 |
| 2018-08-21 | $24.59 | $24.62 | $24.59 | $24.61 | $20.86 | 28,351 |
| 2018-08-20 | $24.57 | $24.61 | $24.56 | $24.60 | $20.85 | 51,441 |
| 2018-08-17 | $24.60 | $24.61 | $24.58 | $24.60 | $20.81 | 28,591 |
| 2018-08-16 | $24.59 | $24.61 | $24.57 | $24.60 | $20.81 | 51,600 |
| 2018-08-15 | $24.59 | $24.60 | $24.56 | $24.56 | $20.78 | 118,212 |
| 2018-08-14 | $24.59 | $24.63 | $24.59 | $24.60 | $20.81 | 48,356 |
| 2018-08-13 | $24.64 | $24.64 | $24.57 | $24.58 | $20.80 | 56,710 |
| 2018-08-10 | $24.61 | $24.62 | $24.61 | $24.61 | $20.82 | 19,409 |
| 2018-08-09 | $24.66 | $24.66 | $24.62 | $24.62 | $20.83 | 180,100 |
| 2018-08-08 | $24.66 | $24.67 | $24.64 | $24.65 | $20.85 | 125,992 |
| 2018-08-07 | $24.64 | $24.67 | $24.61 | $24.66 | $20.86 | 20,291 |
| 2018-08-06 | $24.59 | $24.63 | $24.58 | $24.61 | $20.82 | 30,925 |
| 2018-08-03 | $24.58 | $24.62 | $24.58 | $24.58 | $20.80 | 62,785 |
| 2018-08-02 | $24.57 | $24.61 | $24.55 | $24.60 | $20.81 | 74,789 |
| 2018-08-01 | $24.65 | $24.68 | $24.65 | $24.67 | $20.79 | 33,385 |
| 2018-07-31 | $24.65 | $24.68 | $24.64 | $24.67 | $20.79 | 101,341 |
| 2018-07-30 | $24.62 | $24.68 | $24.62 | $24.63 | $20.75 | 147,102 |
| 2018-07-27 | $24.64 | $24.66 | $24.61 | $24.62 | $20.75 | 137,009 |
| 2018-07-26 | $24.62 | $24.67 | $24.60 | $24.64 | $20.76 | 34,530 |
| 2018-07-25 | $24.62 | $24.65 | $24.59 | $24.60 | $20.73 | 46,731 |
| 2018-07-24 | $24.61 | $24.61 | $24.58 | $24.60 | $20.72 | 44,299 |
| 2018-07-23 | $24.58 | $24.62 | $24.54 | $24.59 | $20.72 | 37,775 |
| 2018-07-20 | $24.56 | $24.59 | $24.55 | $24.56 | $20.70 | 25,636 |
| 2018-07-19 | $24.56 | $24.57 | $24.54 | $24.55 | $20.69 | 22,376 |
| 2018-07-18 | $24.54 | $24.57 | $24.54 | $24.55 | $20.68 | 39,634 |
| 2018-07-17 | $24.54 | $24.56 | $24.52 | $24.55 | $20.69 | 60,022 |
| 2018-07-16 | $24.55 | $24.57 | $24.55 | $24.55 | $20.69 | 24,521 |
| 2018-07-13 | $24.56 | $24.57 | $24.54 | $24.55 | $20.69 | 44,381 |
| 2018-07-12 | $24.55 | $24.56 | $24.49 | $24.54 | $20.68 | 30,794 |
| 2018-07-11 | $24.54 | $24.54 | $24.50 | $24.52 | $20.66 | 43,069 |
| 2018-07-10 | $24.54 | $24.56 | $24.49 | $24.54 | $20.68 | 53,013 |
| 2018-07-09 | $24.49 | $24.53 | $24.49 | $24.50 | $20.64 | 44,504 |
| 2018-07-06 | $24.45 | $24.48 | $24.38 | $24.48 | $20.62 | 50,051 |
| 2018-07-05 | $24.45 | $24.45 | $24.40 | $24.40 | $20.56 | 207,679 |
| 2018-07-03 | $24.43 | $24.45 | $24.35 | $24.39 | $20.56 | 68,564 |
| 2018-07-02 | $24.48 | $24.51 | $24.46 | $24.51 | $20.56 | 25,760 |
| 2018-06-29 | $24.52 | $24.55 | $24.47 | $24.47 | $20.53 | 40,640 |
| 2018-06-28 | $24.56 | $24.57 | $24.51 | $24.53 | $20.58 | 31,041 |
| 2018-06-27 | $24.64 | $24.64 | $24.56 | $24.59 | $20.63 | 52,890 |
| 2018-06-26 | $24.65 | $24.66 | $24.62 | $24.64 | $20.67 | 31,872 |
| 2018-06-25 | $24.67 | $24.68 | $24.62 | $24.67 | $20.70 | 36,160 |
| 2018-06-22 | $24.70 | $24.72 | $24.66 | $24.67 | $20.70 | 74,658 |
| 2018-06-21 | $24.69 | $24.71 | $24.68 | $24.70 | $20.72 | 69,050 |
| 2018-06-20 | $24.67 | $24.70 | $24.65 | $24.69 | $20.71 | 40,425 |
| 2018-06-19 | $24.74 | $24.74 | $24.61 | $24.67 | $20.69 | 29,461 |
| 2018-06-18 | $24.64 | $24.70 | $24.64 | $24.67 | $20.70 | 23,534 |
| 2018-06-15 | $24.62 | $24.69 | $24.62 | $24.68 | $20.70 | 34,958 |
| 2018-06-14 | $24.61 | $24.68 | $24.61 | $24.68 | $20.70 | 62,177 |
| 2018-06-13 | $24.65 | $24.65 | $24.56 | $24.61 | $20.65 | 33,952 |
| 2018-06-12 | $24.62 | $24.62 | $24.52 | $24.61 | $20.65 | 40,212 |
| 2018-06-11 | $24.57 | $24.59 | $24.53 | $24.57 | $20.61 | 36,176 |
| 2018-06-08 | $24.46 | $24.57 | $24.43 | $24.52 | $20.57 | 38,436 |
| 2018-06-07 | $24.52 | $24.55 | $24.50 | $24.51 | $20.56 | 60,479 |
| 2018-06-06 | $24.49 | $24.52 | $24.45 | $24.52 | $20.57 | 29,052 |
| 2018-06-05 | $24.46 | $24.48 | $24.46 | $24.47 | $20.53 | 34,425 |
| 2018-06-04 | $24.49 | $24.49 | $24.39 | $24.45 | $20.51 | 21,403 |
| 2018-06-01 | $24.52 | $24.56 | $24.51 | $24.55 | $20.50 | 16,615 |
| 2018-05-31 | $24.53 | $24.56 | $24.44 | $24.49 | $20.45 | 52,287 |
| 2018-05-30 | $24.53 | $24.58 | $24.47 | $24.58 | $20.53 | 37,789 |
| 2018-05-29 | $24.60 | $24.60 | $24.46 | $24.46 | $20.43 | 45,322 |
| 2018-05-25 | $24.59 | $24.59 | $24.54 | $24.56 | $20.51 | 21,930 |
| 2018-05-24 | $24.61 | $24.61 | $24.53 | $24.56 | $20.51 | 30,175 |
| 2018-05-23 | $24.56 | $24.61 | $24.54 | $24.61 | $20.55 | 31,564 |
| 2018-05-22 | $24.56 | $24.58 | $24.54 | $24.55 | $20.50 | 22,546 |
| 2018-05-21 | $24.59 | $24.59 | $24.52 | $24.55 | $20.50 | 31,523 |
| 2018-05-18 | $24.52 | $24.57 | $24.51 | $24.53 | $20.48 | 17,723 |
| 2018-05-17 | $24.52 | $24.55 | $24.50 | $24.52 | $20.48 | 25,606 |
| 2018-05-16 | $24.52 | $24.54 | $24.45 | $24.53 | $20.48 | 70,536 |
| 2018-05-15 | $24.49 | $24.52 | $24.45 | $24.45 | $20.42 | 48,395 |
| 2018-05-14 | $24.58 | $24.58 | $24.48 | $24.53 | $20.48 | 54,313 |
| 2018-05-11 | $24.58 | $24.59 | $24.49 | $24.52 | $20.48 | 32,366 |
| 2018-05-10 | $24.51 | $24.59 | $24.50 | $24.56 | $20.51 | 27,716 |
| 2018-05-09 | $24.52 | $24.52 | $24.47 | $24.49 | $20.45 | 21,108 |
| 2018-05-08 | $24.54 | $24.54 | $24.47 | $24.47 | $20.43 | 19,958 |
| 2018-05-07 | $24.52 | $24.53 | $24.46 | $24.46 | $20.43 | 68,014 |
| 2018-05-04 | $24.44 | $24.50 | $24.44 | $24.48 | $20.44 | 24,805 |
| 2018-05-03 | $24.48 | $24.51 | $24.45 | $24.49 | $20.45 | 10,992 |
| 2018-05-02 | $24.46 | $24.49 | $24.40 | $24.44 | $20.41 | 27,971 |
| 2018-05-01 | $24.64 | $24.64 | $24.49 | $24.59 | $20.45 | 66,762 |
| 2018-04-30 | $24.63 | $24.63 | $24.56 | $24.56 | $20.42 | 29,526 |
| 2018-04-27 | $24.60 | $24.60 | $24.55 | $24.59 | $20.45 | 37,159 |
| 2018-04-26 | $24.57 | $24.59 | $24.45 | $24.58 | $20.44 | 198,020 |
| 2018-04-25 | $24.56 | $24.56 | $24.44 | $24.50 | $20.37 | 147,625 |
| 2018-04-24 | $24.63 | $24.65 | $24.52 | $24.57 | $20.43 | 39,874 |
| 2018-04-23 | $24.71 | $24.72 | $24.57 | $24.57 | $20.43 | 48,862 |
| 2018-04-20 | $24.70 | $24.70 | $24.57 | $24.64 | $20.49 | 41,694 |
| 2018-04-19 | $24.81 | $24.81 | $24.62 | $24.71 | $20.55 | 37,290 |
| 2018-04-18 | $24.81 | $24.86 | $24.71 | $24.71 | $20.55 | 48,746 |
| 2018-04-17 | $24.80 | $24.81 | $24.72 | $24.72 | $20.56 | 39,318 |
| 2018-04-16 | $24.76 | $24.78 | $24.72 | $24.75 | $20.58 | 27,890 |
| 2018-04-13 | $24.72 | $24.75 | $24.65 | $24.74 | $20.57 | 36,212 |
| 2018-04-12 | $24.62 | $24.69 | $24.58 | $24.66 | $20.51 | 37,965 |
| 2018-04-11 | $24.56 | $24.65 | $24.52 | $24.64 | $20.49 | 39,878 |
| 2018-04-10 | $24.63 | $24.63 | $24.54 | $24.63 | $20.48 | 68,866 |
| 2018-04-09 | $24.60 | $24.60 | $24.49 | $24.56 | $20.42 | 14,493 |
| 2018-04-06 | $24.55 | $24.56 | $24.45 | $24.47 | $20.35 | 43,678 |
| 2018-04-05 | $24.52 | $24.55 | $24.49 | $24.54 | $20.40 | 20,444 |
| 2018-04-04 | $24.36 | $24.49 | $24.32 | $24.49 | $20.37 | 52,192 |
| 2018-04-03 | $24.46 | $24.46 | $24.34 | $24.42 | $20.31 | 123,308 |
| 2018-04-02 | $24.51 | $24.56 | $24.40 | $24.44 | $20.23 | 74,704 |
| 2018-03-29 | $24.57 | $24.58 | $24.45 | $24.51 | $20.29 | 203,042 |
| 2018-03-28 | $24.46 | $24.55 | $24.42 | $24.50 | $20.28 | 30,099 |
| 2018-03-27 | $24.51 | $24.57 | $24.44 | $24.49 | $20.27 | 37,231 |
| 2018-03-26 | $24.55 | $24.57 | $24.45 | $24.57 | $20.34 | 35,370 |
| 2018-03-23 | $24.46 | $24.52 | $24.39 | $24.41 | $20.21 | 61,109 |
| 2018-03-22 | $24.50 | $24.55 | $24.46 | $24.46 | $20.25 | 60,086 |
| 2018-03-21 | $24.54 | $24.60 | $24.50 | $24.55 | $20.32 | 27,110 |
| 2018-03-20 | $24.56 | $24.57 | $24.50 | $24.57 | $20.34 | 51,213 |
| 2018-03-19 | $24.56 | $24.57 | $24.45 | $24.52 | $20.30 | 34,374 |
| 2018-03-16 | $24.58 | $24.58 | $24.51 | $24.58 | $20.35 | 28,674 |
| 2018-03-15 | $24.52 | $24.53 | $24.50 | $24.52 | $20.30 | 32,002 |
| 2018-03-14 | $24.54 | $24.55 | $24.50 | $24.51 | $20.29 | 22,361 |
| 2018-03-13 | $24.57 | $24.61 | $24.51 | $24.54 | $20.31 | 43,846 |
| 2018-03-12 | $24.63 | $24.63 | $24.57 | $24.57 | $20.34 | 37,655 |
| 2018-03-09 | $24.58 | $24.63 | $24.55 | $24.63 | $20.39 | 25,722 |
| 2018-03-08 | $24.57 | $24.59 | $24.52 | $24.56 | $20.33 | 32,143 |
| 2018-03-07 | $24.53 | $24.57 | $24.48 | $24.55 | $20.32 | 37,328 |
| 2018-03-06 | $24.55 | $24.61 | $24.45 | $24.52 | $20.30 | 31,883 |
| 2018-03-05 | $24.52 | $24.60 | $24.51 | $24.57 | $20.34 | 35,102 |
| 2018-03-02 | $24.55 | $24.55 | $24.42 | $24.55 | $20.32 | 16,073 |
| 2018-03-01 | $24.67 | $24.69 | $24.60 | $24.61 | $20.29 | 22,709 |
| 2018-02-28 | $24.69 | $24.75 | $24.63 | $24.63 | $20.31 | 48,545 |
| 2018-02-27 | $24.78 | $24.78 | $24.69 | $24.72 | $20.38 | 24,282 |
| 2018-02-26 | $24.74 | $24.80 | $24.68 | $24.78 | $20.43 | 29,217 |
| 2018-02-23 | $24.60 | $24.70 | $24.58 | $24.64 | $20.32 | 22,778 |
| 2018-02-22 | $24.63 | $24.66 | $24.60 | $24.62 | $20.30 | 23,554 |
| 2018-02-21 | $24.73 | $24.74 | $24.59 | $24.59 | $20.28 | 111,119 |
| 2018-02-20 | $24.74 | $24.77 | $24.70 | $24.71 | $20.37 | 32,692 |
| 2018-02-16 | $24.74 | $24.77 | $24.66 | $24.76 | $20.42 | 36,867 |
| 2018-02-15 | $24.53 | $24.74 | $24.53 | $24.74 | $20.40 | 18,006 |
| 2018-02-14 | $24.40 | $24.51 | $24.40 | $24.50 | $20.20 | 23,313 |
| 2018-02-13 | $24.50 | $24.50 | $24.40 | $24.40 | $20.12 | 62,340 |
| 2018-02-12 | $24.51 | $24.58 | $24.32 | $24.53 | $20.23 | 22,109 |
| 2018-02-09 | $24.50 | $24.50 | $24.17 | $24.37 | $20.09 | 167,672 |
| 2018-02-08 | $24.68 | $24.68 | $24.41 | $24.41 | $20.13 | 129,794 |
| 2018-02-07 | $24.75 | $24.80 | $24.58 | $24.59 | $20.28 | 45,017 |
| 2018-02-06 | $24.51 | $24.71 | $24.51 | $24.71 | $20.37 | 149,671 |
| 2018-02-05 | $24.66 | $24.79 | $24.54 | $24.66 | $20.33 | 61,625 |
| 2018-02-02 | $24.87 | $24.87 | $24.63 | $24.63 | $20.31 | 46,618 |
| 2018-02-01 | $25.06 | $25.06 | $24.95 | $24.96 | $20.48 | 30,681 |
| 2018-01-31 | $25.02 | $25.02 | $24.96 | $24.99 | $20.50 | 45,865 |
| 2018-01-30 | $25.03 | $25.03 | $24.95 | $24.96 | $20.48 | 67,054 |
| 2018-01-29 | $25.08 | $25.14 | $25.04 | $25.06 | $20.56 | 97,218 |
| 2018-01-26 | $25.13 | $25.16 | $25.08 | $25.08 | $20.58 | 41,980 |
| 2018-01-25 | $25.11 | $25.15 | $25.07 | $25.14 | $20.63 | 65,956 |
| 2018-01-24 | $25.13 | $25.16 | $25.06 | $25.10 | $20.59 | 73,684 |
| 2018-01-23 | $25.07 | $25.15 | $25.07 | $25.13 | $20.61 | 99,366 |
| 2018-01-22 | $25.05 | $25.09 | $25.04 | $25.07 | $20.57 | 66,998 |
| 2018-01-19 | $25.01 | $25.08 | $25.01 | $25.03 | $20.54 | 47,991 |
| 2018-01-18 | $25.07 | $25.07 | $25.00 | $25.02 | $20.53 | 60,981 |
| 2018-01-17 | $25.07 | $25.09 | $25.00 | $25.05 | $20.55 | 55,416 |
| 2018-01-16 | $25.08 | $25.08 | $24.98 | $25.05 | $20.55 | 88,850 |
| 2018-01-12 | $25.05 | $25.09 | $25.01 | $25.05 | $20.55 | 42,997 |
| 2018-01-11 | $25.03 | $25.04 | $24.95 | $25.04 | $20.54 | 78,352 |
| 2018-01-10 | $25.09 | $25.09 | $24.94 | $24.99 | $20.50 | 99,687 |
| 2018-01-09 | $25.13 | $25.13 | $25.06 | $25.07 | $20.57 | 379,568 |
| 2018-01-08 | $25.12 | $25.12 | $25.05 | $25.10 | $20.59 | 55,217 |
| 2018-01-05 | $25.11 | $25.11 | $25.06 | $25.11 | $20.60 | 43,260 |
| 2018-01-04 | $25.14 | $25.14 | $25.00 | $25.07 | $20.56 | 96,017 |
| 2018-01-03 | $25.00 | $25.04 | $24.90 | $25.04 | $20.54 | 86,577 |
| 2018-01-02 | $24.97 | $24.99 | $24.90 | $24.96 | $20.48 | 42,511 |
| 2017-12-29 | $24.71 | $24.99 | $24.71 | $24.92 | $20.45 | 51,383 |
| 2017-12-28 | $25.07 | $25.10 | $24.78 | $24.88 | $20.42 | 50,493 |
| 2017-12-27 | $25.01 | $25.05 | $25.00 | $25.02 | $20.42 | 35,574 |
| 2017-12-26 | $25.00 | $25.02 | $25.00 | $25.02 | $20.42 | 28,172 |
| 2017-12-22 | $25.04 | $25.04 | $24.93 | $24.97 | $20.37 | 47,680 |
| 2017-12-21 | $24.95 | $24.99 | $24.92 | $24.99 | $20.39 | 51,519 |
| 2017-12-20 | $25.01 | $25.03 | $24.85 | $24.89 | $20.31 | 288,068 |
| 2017-12-19 | $25.01 | $25.02 | $24.95 | $25.00 | $20.39 | 42,614 |
| 2017-12-18 | $25.03 | $25.04 | $25.01 | $25.01 | $20.41 | 78,821 |
| 2017-12-15 | $25.04 | $25.04 | $25.01 | $25.02 | $20.42 | 106,244 |
| 2017-12-14 | $25.10 | $25.10 | $25.00 | $25.00 | $20.40 | 172,469 |
| 2017-12-13 | $25.09 | $25.11 | $25.05 | $25.08 | $20.46 | 50,269 |
| 2017-12-12 | $25.03 | $25.10 | $25.00 | $25.06 | $20.45 | 41,740 |
| 2017-12-11 | $25.04 | $25.08 | $25.02 | $25.07 | $20.46 | 29,568 |
| 2017-12-08 | $25.03 | $25.06 | $24.95 | $25.04 | $20.43 | 66,784 |
| 2017-12-07 | $25.01 | $25.05 | $24.98 | $24.98 | $20.38 | 50,160 |
| 2017-12-06 | $25.00 | $25.05 | $24.97 | $25.02 | $20.42 | 24,945 |
| 2017-12-05 | $25.05 | $25.06 | $25.00 | $25.02 | $20.42 | 16,252 |
| 2017-12-04 | $25.06 | $25.09 | $25.00 | $25.00 | $20.40 | 43,694 |
| 2017-12-01 | $25.23 | $25.23 | $25.07 | $25.13 | $20.42 | 64,791 |
| 2017-11-30 | $25.16 | $25.19 | $25.14 | $25.16 | $20.44 | 97,897 |
| 2017-11-29 | $25.17 | $25.18 | $25.11 | $25.15 | $20.43 | 28,615 |
| 2017-11-28 | $25.10 | $25.18 | $25.10 | $25.17 | $20.45 | 34,973 |
| 2017-11-27 | $25.20 | $25.20 | $25.08 | $25.14 | $20.43 | 19,936 |
| 2017-11-24 | $25.18 | $25.21 | $25.15 | $25.20 | $20.47 | 10,757 |
| 2017-11-22 | $25.07 | $25.20 | $25.07 | $25.19 | $20.46 | 18,526 |
| 2017-11-21 | $25.11 | $25.16 | $25.06 | $25.07 | $20.37 | 30,974 |
| 2017-11-20 | $25.11 | $25.15 | $25.07 | $25.13 | $20.42 | 15,215 |
| 2017-11-17 | $25.10 | $25.10 | $25.06 | $25.07 | $20.37 | 13,184 |
| 2017-11-16 | $25.09 | $25.12 | $25.00 | $25.12 | $20.41 | 71,627 |
| 2017-11-15 | $24.92 | $24.97 | $24.83 | $24.94 | $20.26 | 34,998 |
| 2017-11-14 | $25.02 | $25.04 | $24.94 | $24.95 | $20.27 | 34,769 |
| 2017-11-13 | $24.99 | $25.10 | $24.98 | $25.06 | $20.36 | 66,284 |
| 2017-11-10 | $25.02 | $25.09 | $24.99 | $24.99 | $20.30 | 33,561 |
| 2017-11-09 | $25.03 | $25.05 | $24.98 | $25.05 | $20.35 | 53,091 |
| 2017-11-08 | $25.20 | $25.20 | $25.06 | $25.11 | $20.40 | 58,384 |
| 2017-11-07 | $25.26 | $25.32 | $25.22 | $25.23 | $20.50 | 259,910 |
| 2017-11-06 | $25.26 | $25.32 | $25.26 | $25.27 | $20.53 | 28,637 |
| 2017-11-03 | $25.26 | $25.32 | $25.25 | $25.27 | $20.53 | 34,423 |
| 2017-11-02 | $25.27 | $25.29 | $25.23 | $25.26 | $20.52 | 133,467 |
| 2017-11-01 | $25.38 | $25.44 | $25.37 | $25.38 | $20.53 | 43,566 |
| 2017-10-31 | $25.35 | $25.46 | $25.35 | $25.40 | $20.55 | 9,533 |
| 2017-10-30 | $25.40 | $25.42 | $25.32 | $25.37 | $20.52 | 17,830 |
| 2017-10-27 | $25.37 | $25.45 | $25.37 | $25.40 | $20.54 | 57,455 |
| 2017-10-26 | $25.38 | $25.38 | $25.36 | $25.36 | $20.52 | 32,523 |
| 2017-10-25 | $25.41 | $25.41 | $25.33 | $25.37 | $20.52 | 65,021 |
| 2017-10-24 | $25.41 | $25.44 | $25.41 | $25.41 | $20.56 | 46,472 |
| 2017-10-23 | $25.40 | $25.44 | $25.38 | $25.41 | $20.56 | 23,575 |
| 2017-10-20 | $25.40 | $25.41 | $25.36 | $25.39 | $20.54 | 18,346 |
| 2017-10-19 | $25.32 | $25.39 | $25.32 | $25.38 | $20.53 | 31,165 |
| 2017-10-18 | $25.36 | $25.40 | $25.35 | $25.39 | $20.54 | 29,765 |
| 2017-10-17 | $25.35 | $25.36 | $25.34 | $25.35 | $20.51 | 17,481 |
| 2017-10-16 | $25.34 | $25.34 | $25.32 | $25.34 | $20.50 | 37,886 |
| 2017-10-13 | $25.33 | $25.33 | $25.31 | $25.33 | $20.49 | 30,396 |
| 2017-10-12 | $25.33 | $25.35 | $25.30 | $25.33 | $20.49 | 47,246 |
| 2017-10-11 | $25.33 | $25.36 | $25.32 | $25.35 | $20.51 | 118,820 |
| 2017-10-10 | $25.34 | $25.35 | $25.29 | $25.34 | $20.50 | 46,126 |
| 2017-10-09 | $25.33 | $25.36 | $25.28 | $25.34 | $20.50 | 35,323 |
| 2017-10-06 | $25.34 | $25.35 | $25.27 | $25.30 | $20.47 | 50,125 |
| 2017-10-05 | $25.28 | $25.34 | $25.25 | $25.31 | $20.48 | 21,280 |
| 2017-10-04 | $25.30 | $25.35 | $25.28 | $25.32 | $20.48 | 39,707 |
| 2017-10-03 | $25.32 | $25.36 | $25.25 | $25.33 | $20.49 | 51,911 |
| 2017-10-02 | $25.42 | $25.45 | $25.40 | $25.43 | $20.48 | 19,158 |
| 2017-09-29 | $25.42 | $25.44 | $25.38 | $25.40 | $20.45 | 22,036 |
| 2017-09-28 | $25.40 | $25.41 | $25.35 | $25.39 | $20.45 | 30,237 |
| 2017-09-27 | $25.40 | $25.41 | $25.36 | $25.36 | $20.42 | 23,937 |
| 2017-09-26 | $25.38 | $25.41 | $25.37 | $25.40 | $20.45 | 18,229 |
| 2017-09-25 | $25.40 | $25.40 | $25.35 | $25.39 | $20.45 | 22,842 |
| 2017-09-22 | $25.36 | $25.37 | $25.35 | $25.36 | $20.42 | 25,748 |
| 2017-09-21 | $25.37 | $25.39 | $25.32 | $25.37 | $20.43 | 30,951 |
| 2017-09-20 | $25.36 | $25.39 | $25.33 | $25.37 | $20.43 | 30,150 |
| 2017-09-19 | $25.36 | $25.37 | $25.33 | $25.37 | $20.43 | 29,289 |
| 2017-09-18 | $25.36 | $25.37 | $25.30 | $25.35 | $20.41 | 27,289 |
| 2017-09-15 | $25.32 | $25.33 | $25.30 | $25.33 | $20.40 | 27,012 |
| 2017-09-14 | $25.30 | $25.33 | $25.27 | $25.32 | $20.39 | 22,995 |
| 2017-09-13 | $25.29 | $25.32 | $25.28 | $25.31 | $20.38 | 23,473 |
| 2017-09-12 | $25.30 | $25.31 | $25.27 | $25.30 | $20.37 | 16,686 |
| 2017-09-11 | $25.30 | $25.30 | $25.25 | $25.30 | $20.37 | 38,526 |
| 2017-09-08 | $25.28 | $25.28 | $25.20 | $25.21 | $20.30 | 19,022 |
| 2017-09-07 | $25.29 | $25.32 | $25.27 | $25.28 | $20.36 | 68,082 |
| 2017-09-06 | $25.31 | $25.31 | $25.25 | $25.29 | $20.37 | 28,944 |
| 2017-09-05 | $25.29 | $25.31 | $25.21 | $25.26 | $20.34 | 33,794 |
| 2017-09-01 | $25.29 | $25.29 | $25.23 | $25.28 | $20.36 | 54,009 |
| 2017-08-31 | $25.33 | $25.38 | $25.31 | $25.37 | $20.34 | 64,941 |
| 2017-08-30 | $25.29 | $25.31 | $25.28 | $25.31 | $20.29 | 44,068 |
| 2017-08-29 | $25.23 | $25.31 | $25.23 | $25.30 | $20.28 | 51,731 |
| 2017-08-28 | $25.28 | $25.30 | $25.24 | $25.30 | $20.28 | 36,689 |
| 2017-08-25 | $25.20 | $25.28 | $25.20 | $25.27 | $20.26 | 47,504 |
| 2017-08-24 | $25.24 | $25.24 | $25.14 | $25.23 | $20.22 | 33,818 |
| 2017-08-23 | $25.19 | $25.19 | $25.15 | $25.19 | $20.19 | 35,624 |
| 2017-08-22 | $25.16 | $25.24 | $25.16 | $25.23 | $20.22 | 14,643 |
| 2017-08-21 | $25.14 | $25.17 | $25.05 | $25.13 | $20.14 | 37,331 |
| 2017-08-18 | $25.11 | $25.19 | $25.06 | $25.19 | $20.19 | 15,783 |
| 2017-08-17 | $25.22 | $25.23 | $25.07 | $25.07 | $20.10 | 9,563 |
| 2017-08-16 | $25.19 | $25.23 | $25.13 | $25.20 | $20.20 | 15,204 |
| 2017-08-15 | $25.10 | $25.19 | $25.10 | $25.18 | $20.18 | 25,872 |
| 2017-08-14 | $25.10 | $25.18 | $25.08 | $25.11 | $20.12 | 129,923 |
| 2017-08-11 | $25.06 | $25.11 | $25.01 | $25.03 | $20.06 | 184,187 |
| 2017-08-10 | $25.18 | $25.25 | $25.05 | $25.07 | $20.10 | 927,181 |
| 2017-08-09 | $25.30 | $25.32 | $25.19 | $25.20 | $20.20 | 30,582 |
| 2017-08-08 | $25.37 | $25.44 | $25.32 | $25.34 | $20.31 | 16,264 |
| 2017-08-07 | $25.39 | $25.41 | $25.38 | $25.40 | $20.36 | 35,098 |
| 2017-08-04 | $25.43 | $25.43 | $25.34 | $25.35 | $20.32 | 18,275 |
| 2017-08-03 | $25.47 | $25.47 | $25.38 | $25.39 | $20.35 | 62,617 |
| 2017-08-02 | $25.45 | $25.47 | $25.40 | $25.43 | $20.38 | 33,615 |
| 2017-08-01 | $25.47 | $25.48 | $25.38 | $25.41 | $20.37 | 26,560 |
| 2017-07-31 | $25.58 | $25.58 | $25.50 | $25.52 | $20.36 | 11,826 |
| 2017-07-28 | $25.51 | $25.57 | $25.50 | $25.51 | $20.36 | 32,215 |
| 2017-07-27 | $25.55 | $25.58 | $25.49 | $25.52 | $20.36 | 35,863 |
| 2017-07-26 | $25.55 | $25.59 | $25.50 | $25.54 | $20.38 | 15,603 |
| 2017-07-25 | $25.53 | $25.54 | $25.46 | $25.52 | $20.36 | 21,354 |
| 2017-07-24 | $25.49 | $25.50 | $25.45 | $25.48 | $20.33 | 17,541 |
| 2017-07-21 | $25.49 | $25.51 | $25.42 | $25.47 | $20.33 | 84,509 |
| 2017-07-20 | $25.50 | $25.53 | $25.43 | $25.49 | $20.34 | 14,846 |
| 2017-07-19 | $25.45 | $25.50 | $25.44 | $25.49 | $20.34 | 38,428 |
| 2017-07-18 | $25.44 | $25.48 | $25.38 | $25.48 | $20.33 | 23,176 |
| 2017-07-17 | $25.42 | $25.43 | $25.33 | $25.43 | $20.29 | 21,877 |
| 2017-07-14 | $25.28 | $25.37 | $25.28 | $25.36 | $20.24 | 46,934 |
| 2017-07-13 | $25.22 | $25.32 | $25.22 | $25.31 | $20.20 | 32,355 |
| 2017-07-12 | $25.26 | $25.28 | $25.23 | $25.28 | $20.17 | 83,571 |
| 2017-07-11 | $25.21 | $25.22 | $25.16 | $25.18 | $20.10 | 20,707 |
| 2017-07-10 | $25.22 | $25.22 | $25.16 | $25.18 | $20.09 | 27,698 |
| 2017-07-07 | $25.17 | $25.23 | $25.14 | $25.22 | $20.12 | 130,402 |
| 2017-07-06 | $25.30 | $25.30 | $25.14 | $25.21 | $20.12 | 51,673 |
| 2017-07-05 | $25.20 | $25.28 | $25.17 | $25.21 | $20.12 | 15,433 |
| 2017-07-03 | $25.30 | $25.30 | $25.18 | $25.26 | $20.16 | 11,299 |
| 2017-06-30 | $25.26 | $25.39 | $25.26 | $25.38 | $20.17 | 34,376 |
| 2017-06-29 | $25.41 | $25.41 | $25.26 | $25.30 | $20.10 | 42,918 |
| 2017-06-28 | $25.33 | $25.37 | $25.32 | $25.34 | $20.13 | 42,080 |
| 2017-06-27 | $25.28 | $25.35 | $25.28 | $25.30 | $20.10 | 30,121 |
| 2017-06-26 | $25.24 | $25.30 | $25.24 | $25.30 | $20.10 | 28,042 |
| 2017-06-23 | $25.27 | $25.28 | $25.21 | $25.26 | $20.07 | 16,972 |
| 2017-06-22 | $25.12 | $25.24 | $25.11 | $25.17 | $20.00 | 42,791 |
| 2017-06-21 | $25.30 | $25.30 | $25.11 | $25.11 | $19.95 | 31,612 |
| 2017-06-20 | $25.34 | $25.35 | $25.31 | $25.31 | $20.11 | 48,354 |
| 2017-06-19 | $25.40 | $25.43 | $25.39 | $25.42 | $20.20 | 31,655 |
| 2017-06-16 | $25.42 | $25.42 | $25.34 | $25.34 | $20.13 | 50,242 |
| 2017-06-15 | $25.39 | $25.44 | $25.36 | $25.39 | $20.17 | 44,068 |
| 2017-06-14 | $25.44 | $25.49 | $25.42 | $25.44 | $20.21 | 20,993 |
| 2017-06-13 | $25.42 | $25.47 | $25.42 | $25.46 | $20.23 | 30,921 |
| 2017-06-12 | $25.36 | $25.46 | $25.36 | $25.45 | $20.22 | 17,975 |
| 2017-06-09 | $25.36 | $25.42 | $25.36 | $25.38 | $20.17 | 19,702 |
| 2017-06-08 | $25.41 | $25.41 | $25.32 | $25.39 | $20.18 | 29,828 |
| 2017-06-07 | $25.44 | $25.45 | $25.35 | $25.38 | $20.17 | 31,807 |
| 2017-06-06 | $25.49 | $25.49 | $25.39 | $25.44 | $20.21 | 27,753 |
| 2017-06-05 | $25.41 | $25.48 | $25.41 | $25.47 | $20.24 | 26,005 |
| 2017-06-02 | $25.37 | $25.47 | $25.37 | $25.46 | $20.23 | 22,323 |
| 2017-06-01 | $25.42 | $25.45 | $25.36 | $25.43 | $20.21 | 155,918 |
| 2017-05-31 | $25.53 | $25.55 | $25.48 | $25.52 | $20.18 | 14,673 |
| 2017-05-30 | $25.50 | $25.55 | $25.48 | $25.53 | $20.19 | 45,264 |
| 2017-05-26 | $25.46 | $25.53 | $25.46 | $25.50 | $20.16 | 16,131 |
| 2017-05-25 | $25.52 | $25.54 | $25.48 | $25.50 | $20.17 | 53,987 |
| 2017-05-24 | $25.50 | $25.53 | $25.47 | $25.52 | $20.18 | 28,724 |
| 2017-05-23 | $25.49 | $25.50 | $25.45 | $25.47 | $20.14 | 50,204 |
| 2017-05-22 | $25.47 | $25.50 | $25.35 | $25.46 | $20.13 | 57,955 |
| 2017-05-19 | $25.35 | $25.42 | $25.35 | $25.36 | $20.05 | 21,786 |
| 2017-05-18 | $25.30 | $25.37 | $25.26 | $25.35 | $20.05 | 121,507 |
| 2017-05-17 | $25.35 | $25.38 | $25.30 | $25.33 | $20.03 | 19,889 |
| 2017-05-16 | $25.40 | $25.43 | $25.33 | $25.42 | $20.10 | 35,186 |
| 2017-05-15 | $25.45 | $25.45 | $25.29 | $25.35 | $20.05 | 34,247 |
| 2017-05-12 | $25.31 | $25.32 | $25.26 | $25.29 | $20.00 | 17,784 |
| 2017-05-11 | $25.27 | $25.34 | $25.27 | $25.29 | $20.00 | 25,186 |
| 2017-05-10 | $25.14 | $25.31 | $25.14 | $25.28 | $19.99 | 12,291 |
| 2017-05-09 | $25.31 | $25.31 | $25.11 | $25.22 | $19.94 | 20,347 |
| 2017-05-08 | $25.26 | $25.26 | $25.15 | $25.18 | $19.91 | 33,792 |
| 2017-05-05 | $25.15 | $25.26 | $25.13 | $25.23 | $19.96 | 8,295 |
| 2017-05-04 | $25.35 | $25.35 | $25.15 | $25.16 | $19.90 | 22,963 |
| 2017-05-03 | $25.37 | $25.37 | $25.30 | $25.33 | $20.03 | 20,378 |
| 2017-05-02 | $25.33 | $25.37 | $25.29 | $25.31 | $20.01 | 24,304 |
| 2017-05-01 | $25.35 | $25.39 | $25.25 | $25.25 | $19.97 | 31,242 |
| 2017-04-28 | $25.35 | $25.45 | $25.34 | $25.40 | $20.01 | 19,516 |
| 2017-04-27 | $25.37 | $25.38 | $25.29 | $25.31 | $19.94 | 28,573 |
| 2017-04-26 | $25.28 | $25.41 | $25.28 | $25.39 | $20.00 | 35,308 |
| 2017-04-25 | $25.40 | $25.40 | $25.29 | $25.37 | $19.99 | 71,948 |
| 2017-04-24 | $25.23 | $25.37 | $25.23 | $25.34 | $19.96 | 22,415 |
| 2017-04-21 | $25.26 | $25.26 | $25.17 | $25.17 | $19.83 | 28,112 |
| 2017-04-20 | $25.17 | $25.28 | $25.12 | $25.27 | $19.91 | 33,157 |
| 2017-04-19 | $25.23 | $25.26 | $25.14 | $25.14 | $19.81 | 24,336 |
| 2017-04-18 | $25.24 | $25.24 | $25.14 | $25.20 | $19.85 | 24,947 |
| 2017-04-17 | $25.21 | $25.27 | $25.18 | $25.19 | $19.85 | 30,740 |
| 2017-04-13 | $25.25 | $25.28 | $25.17 | $25.17 | $19.83 | 44,841 |
| 2017-04-12 | $25.22 | $25.28 | $25.21 | $25.22 | $19.87 | 63,439 |
| 2017-04-11 | $25.26 | $25.30 | $25.22 | $25.22 | $19.87 | 19,404 |
| 2017-04-10 | $25.30 | $25.34 | $25.17 | $25.28 | $19.92 | 157,780 |
| 2017-04-07 | $25.20 | $25.33 | $25.20 | $25.22 | $19.87 | 32,881 |
| 2017-04-06 | $25.19 | $25.26 | $25.18 | $25.24 | $19.88 | 24,853 |
| 2017-04-05 | $25.21 | $25.28 | $25.19 | $25.20 | $19.85 | 50,829 |
| 2017-04-04 | $25.19 | $25.26 | $25.15 | $25.23 | $19.88 | 26,494 |
| 2017-04-03 | $25.33 | $25.33 | $25.10 | $25.21 | $19.86 | 32,191 |
| 2017-03-31 | $25.29 | $25.36 | $25.28 | $25.31 | $19.85 | 57,477 |
| 2017-03-30 | $25.27 | $25.33 | $25.22 | $25.32 | $19.86 | 189,376 |
| 2017-03-29 | $25.08 | $25.29 | $25.07 | $25.20 | $19.77 | 742,065 |
| 2017-03-28 | $24.97 | $25.11 | $24.92 | $25.08 | $19.67 | 31,773 |
| 2017-03-27 | $24.99 | $24.99 | $24.89 | $24.90 | $19.53 | 17,048 |
| 2017-03-24 | $24.88 | $25.02 | $24.88 | $24.97 | $19.59 | 33,989 |
| 2017-03-23 | $24.88 | $24.95 | $24.87 | $24.92 | $19.55 | 21,057 |
| 2017-03-22 | $24.83 | $24.89 | $24.78 | $24.85 | $19.49 | 33,374 |
| 2017-03-21 | $25.07 | $25.07 | $24.87 | $24.88 | $19.52 | 28,843 |
| 2017-03-20 | $25.15 | $25.15 | $24.99 | $25.02 | $19.62 | 21,216 |
| 2017-03-17 | $25.07 | $25.11 | $24.95 | $25.09 | $19.68 | 36,401 |
| 2017-03-16 | $25.04 | $25.06 | $25.01 | $25.01 | $19.62 | 53,954 |
| 2017-03-15 | $24.78 | $25.03 | $24.78 | $25.02 | $19.63 | 45,226 |
| 2017-03-14 | $24.67 | $24.83 | $24.67 | $24.80 | $19.45 | 24,127 |
| 2017-03-13 | $24.95 | $24.96 | $24.78 | $24.92 | $19.55 | 150,806 |
| 2017-03-10 | $24.91 | $24.99 | $24.85 | $24.94 | $19.56 | 39,094 |
| 2017-03-09 | $24.84 | $24.99 | $24.84 | $24.90 | $19.53 | 391,958 |
| 2017-03-08 | $25.12 | $25.15 | $24.91 | $24.92 | $19.55 | 576,780 |
| 2017-03-07 | $25.24 | $25.26 | $25.13 | $25.13 | $19.71 | 42,256 |
| 2017-03-06 | $25.35 | $25.35 | $25.23 | $25.28 | $19.83 | 26,755 |
| 2017-03-03 | $25.34 | $25.36 | $25.28 | $25.36 | $19.89 | 16,901 |
| 2017-03-02 | $25.41 | $25.41 | $25.34 | $25.38 | $19.91 | 21,209 |
| 2017-03-01 | $25.37 | $25.46 | $25.34 | $25.42 | $19.94 | 47,443 |
| 2017-02-28 | $25.42 | $25.42 | $25.39 | $25.42 | $19.87 | 36,551 |
| 2017-02-27 | $25.38 | $25.44 | $25.37 | $25.39 | $19.84 | 15,976 |
| 2017-02-24 | $25.26 | $25.41 | $25.26 | $25.40 | $19.85 | 34,467 |
| 2017-02-23 | $25.38 | $25.40 | $25.32 | $25.38 | $19.84 | 38,406 |
| 2017-02-22 | $25.41 | $25.41 | $25.28 | $25.33 | $19.80 | 23,409 |
| 2017-02-21 | $25.26 | $25.36 | $25.26 | $25.32 | $19.79 | 57,066 |
| 2017-02-17 | $25.22 | $25.28 | $25.22 | $25.26 | $19.74 | 21,982 |
| 2017-02-16 | $25.30 | $25.30 | $25.22 | $25.22 | $19.71 | 27,118 |
| 2017-02-15 | $25.28 | $25.30 | $25.22 | $25.25 | $19.74 | 18,895 |
| 2017-02-14 | $25.22 | $25.31 | $25.22 | $25.30 | $19.77 | 79,476 |
| 2017-02-13 | $25.26 | $25.31 | $25.26 | $25.29 | $19.77 | 40,722 |
| 2017-02-10 | $25.25 | $25.27 | $25.23 | $25.24 | $19.73 | 23,792 |
| 2017-02-09 | $25.39 | $25.39 | $25.22 | $25.26 | $19.74 | 46,564 |
| 2017-02-08 | $25.26 | $25.26 | $25.17 | $25.23 | $19.72 | 43,914 |
| 2017-02-07 | $25.28 | $25.29 | $25.22 | $25.27 | $19.75 | 45,483 |
| 2017-02-06 | $25.23 | $25.27 | $25.23 | $25.25 | $19.74 | 9,680 |
| 2017-02-03 | $25.24 | $25.30 | $25.19 | $25.26 | $19.74 | 27,578 |
| 2017-02-02 | $25.11 | $25.22 | $25.11 | $25.17 | $19.67 | 27,606 |
| 2017-02-01 | $25.15 | $25.21 | $25.11 | $25.19 | $19.69 | 25,960 |
| 2017-01-31 | $25.27 | $25.30 | $25.21 | $25.24 | $19.64 | 28,622 |
| 2017-01-30 | $25.29 | $25.29 | $25.22 | $25.26 | $19.65 | 27,069 |
| 2017-01-27 | $25.30 | $25.30 | $25.26 | $25.29 | $19.68 | 24,502 |
| 2017-01-26 | $25.26 | $25.28 | $25.22 | $25.28 | $19.67 | 36,660 |
| 2017-01-25 | $25.21 | $25.28 | $25.19 | $25.25 | $19.65 | 23,993 |
| 2017-01-24 | $25.15 | $25.23 | $25.13 | $25.20 | $19.61 | 73,113 |
| 2017-01-23 | $25.23 | $25.23 | $25.12 | $25.17 | $19.58 | 47,241 |
| 2017-01-20 | $25.15 | $25.23 | $25.15 | $25.19 | $19.60 | 24,253 |
| 2017-01-19 | $25.29 | $25.29 | $25.13 | $25.18 | $19.59 | 22,196 |
| 2017-01-18 | $25.22 | $25.28 | $25.19 | $25.22 | $19.62 | 31,462 |
| 2017-01-17 | $25.15 | $25.24 | $25.15 | $25.23 | $19.63 | 43,247 |
| 2017-01-13 | $25.16 | $25.26 | $25.16 | $25.24 | $19.64 | 25,417 |
| 2017-01-12 | $25.31 | $25.31 | $25.18 | $25.23 | $19.63 | 42,516 |
| 2017-01-11 | $25.21 | $25.24 | $25.19 | $25.24 | $19.64 | 30,935 |
| 2017-01-10 | $25.23 | $25.27 | $25.20 | $25.21 | $19.62 | 16,190 |
| 2017-01-09 | $25.22 | $25.26 | $25.18 | $25.21 | $19.62 | 33,289 |
| 2017-01-06 | $25.25 | $25.28 | $25.16 | $25.21 | $19.62 | 23,582 |
| 2017-01-05 | $25.25 | $25.25 | $25.16 | $25.20 | $19.61 | 25,066 |
| 2017-01-04 | $25.07 | $25.19 | $25.06 | $25.19 | $19.60 | 36,820 |
| 2017-01-03 | $25.09 | $25.11 | $25.02 | $25.08 | $19.51 | 73,801 |
| 2016-12-30 | $25.00 | $25.02 | $24.93 | $25.00 | $19.45 | 86,295 |
| 2016-12-29 | $25.04 | $25.04 | $24.97 | $25.00 | $19.45 | 27,356 |
| 2016-12-28 | $25.02 | $25.06 | $24.93 | $24.93 | $19.40 | 46,793 |
| 2016-12-27 | $25.01 | $25.15 | $25.01 | $25.11 | $19.53 | 23,204 |
| 2016-12-23 | $25.04 | $25.10 | $25.01 | $25.10 | $19.52 | 35,539 |
| 2016-12-22 | $24.99 | $25.07 | $24.99 | $25.07 | $19.50 | 13,605 |
| 2016-12-21 | $24.99 | $25.04 | $24.93 | $25.02 | $19.46 | 18,565 |
| 2016-12-20 | $24.85 | $25.00 | $24.85 | $24.98 | $19.43 | 77,907 |
| 2016-12-19 | $24.85 | $24.98 | $24.85 | $24.98 | $19.43 | 17,585 |
| 2016-12-16 | $24.86 | $24.95 | $24.86 | $24.92 | $19.38 | 16,246 |
| 2016-12-15 | $24.84 | $24.95 | $24.84 | $24.90 | $19.37 | 19,694 |
| 2016-12-14 | $25.06 | $25.08 | $24.86 | $24.87 | $19.34 | 86,821 |
| 2016-12-13 | $25.00 | $25.11 | $24.96 | $25.01 | $19.45 | 28,402 |
| 2016-12-12 | $25.08 | $25.08 | $24.97 | $25.00 | $19.44 | 44,934 |
| 2016-12-09 | $24.90 | $25.10 | $24.90 | $25.04 | $19.48 | 66,571 |
| 2016-12-08 | $25.00 | $25.00 | $24.87 | $24.93 | $19.39 | 23,946 |
| 2016-12-07 | $24.83 | $24.98 | $24.83 | $24.96 | $19.41 | 119,207 |
| 2016-12-06 | $24.76 | $24.85 | $24.76 | $24.83 | $19.31 | 69,248 |
| 2016-12-05 | $24.73 | $24.79 | $24.69 | $24.77 | $19.27 | 101,254 |
| 2016-12-02 | $24.70 | $24.70 | $24.62 | $24.63 | $19.16 | 27,712 |
| 2016-12-01 | $24.65 | $24.68 | $24.57 | $24.65 | $19.17 | 115,415 |
| 2016-11-30 | $24.74 | $24.81 | $24.69 | $24.75 | $19.18 | 40,191 |
| 2016-11-29 | $24.67 | $24.70 | $24.62 | $24.68 | $19.13 | 8,665 |
| 2016-11-28 | $24.76 | $24.76 | $24.63 | $24.68 | $19.12 | 10,378 |
| 2016-11-25 | $24.64 | $24.68 | $24.63 | $24.67 | $19.12 | 7,855 |
| 2016-11-23 | $24.60 | $24.70 | $24.58 | $24.63 | $19.09 | 156,697 |
| 2016-11-22 | $24.67 | $24.69 | $24.58 | $24.68 | $19.12 | 908,697 |
| 2016-11-21 | $24.48 | $24.56 | $24.48 | $24.56 | $19.03 | 15,034 |
| 2016-11-18 | $24.44 | $24.49 | $24.38 | $24.42 | $18.92 | 50,248 |
| 2016-11-17 | $24.53 | $24.53 | $24.39 | $24.42 | $18.92 | 20,900 |
| 2016-11-16 | $24.51 | $24.51 | $24.28 | $24.40 | $18.91 | 12,815 |
| 2016-11-15 | $24.37 | $24.46 | $24.30 | $24.45 | $18.95 | 27,152 |
| 2016-11-14 | $24.09 | $24.27 | $24.09 | $24.25 | $18.79 | 26,430 |
| 2016-11-11 | $24.23 | $24.24 | $23.96 | $24.05 | $18.64 | 125,555 |
| 2016-11-10 | $24.51 | $24.51 | $24.30 | $24.33 | $18.85 | 145,230 |
| 2016-11-09 | $24.48 | $24.69 | $24.48 | $24.62 | $19.08 | 41,689 |
| 2016-11-08 | $24.70 | $24.74 | $24.61 | $24.73 | $19.16 | 229,529 |
| 2016-11-07 | $24.68 | $24.75 | $24.64 | $24.75 | $19.18 | 35,916 |
| 2016-11-04 | $24.50 | $24.51 | $24.46 | $24.51 | $18.99 | 13,568 |
| 2016-11-03 | $24.49 | $24.54 | $24.45 | $24.49 | $18.98 | 26,330 |
| 2016-11-02 | $24.50 | $24.57 | $24.42 | $24.44 | $18.94 | 253,798 |
| 2016-11-01 | $24.78 | $24.78 | $24.53 | $24.60 | $19.06 | 83,742 |
| 2016-10-31 | $24.84 | $24.89 | $24.77 | $24.80 | $19.14 | 41,734 |
| 2016-10-28 | $24.92 | $24.98 | $24.85 | $24.90 | $19.21 | 74,407 |
| 2016-10-27 | $25.07 | $25.08 | $24.97 | $24.99 | $19.28 | 26,708 |
| 2016-10-26 | $25.11 | $25.14 | $25.02 | $25.11 | $19.37 | 39,706 |
| 2016-10-25 | $25.12 | $25.18 | $25.11 | $25.12 | $19.38 | 26,469 |
| 2016-10-24 | $25.21 | $25.21 | $25.13 | $25.19 | $19.44 | 14,147 |
| 2016-10-21 | $25.09 | $25.14 | $25.07 | $25.13 | $19.39 | 16,169 |
| 2016-10-20 | $25.10 | $25.14 | $25.06 | $25.11 | $19.37 | 61,458 |
| 2016-10-19 | $25.11 | $25.15 | $25.10 | $25.11 | $19.38 | 14,825 |
| 2016-10-18 | $24.97 | $25.09 | $24.97 | $25.06 | $19.34 | 18,146 |
| 2016-10-17 | $25.06 | $25.06 | $24.91 | $24.96 | $19.26 | 29,895 |
| 2016-10-14 | $24.99 | $25.00 | $24.90 | $24.95 | $19.25 | 12,641 |
| 2016-10-13 | $24.91 | $24.95 | $24.85 | $24.90 | $19.21 | 31,772 |
| 2016-10-12 | $24.94 | $24.99 | $24.92 | $24.99 | $19.28 | 25,048 |
| 2016-10-11 | $25.06 | $25.06 | $24.90 | $24.96 | $19.26 | 18,453 |
| 2016-10-10 | $25.06 | $25.09 | $25.01 | $25.02 | $19.30 | 39,647 |
| 2016-10-07 | $24.92 | $24.99 | $24.89 | $24.93 | $19.24 | 16,525 |
| 2016-10-06 | $24.90 | $24.97 | $24.89 | $24.90 | $19.21 | 5,489 |
| 2016-10-05 | $24.90 | $24.98 | $24.84 | $24.94 | $19.24 | 30,310 |
| 2016-10-04 | $24.87 | $24.89 | $24.82 | $24.89 | $19.20 | 35,665 |
| 2016-10-03 | $24.98 | $24.98 | $24.79 | $24.85 | $19.17 | 25,079 |
| 2016-09-30 | $24.88 | $25.01 | $24.88 | $24.99 | $19.19 | 5,363 |
| 2016-09-29 | $24.95 | $24.97 | $24.84 | $24.87 | $19.10 | 22,064 |
| 2016-09-28 | $24.80 | $24.95 | $24.78 | $24.91 | $19.13 | 23,436 |
| 2016-09-27 | $24.74 | $24.83 | $24.72 | $24.83 | $19.07 | 45,127 |
| 2016-09-26 | $24.69 | $24.86 | $24.69 | $24.80 | $19.05 | 28,134 |
| 2016-09-23 | $24.84 | $24.90 | $24.84 | $24.89 | $19.11 | 15,176 |
| 2016-09-22 | $24.89 | $24.89 | $24.80 | $24.82 | $19.06 | 5,669 |
| 2016-09-21 | $24.67 | $24.74 | $24.61 | $24.69 | $18.96 | 12,538 |
| 2016-09-20 | $24.63 | $24.65 | $24.57 | $24.57 | $18.87 | 2,358 |
| 2016-09-19 | $24.62 | $24.70 | $24.59 | $24.61 | $18.90 | 12,050 |
| 2016-09-16 | $24.59 | $24.61 | $24.52 | $24.54 | $18.85 | 17,247 |
| 2016-09-15 | $24.55 | $24.65 | $24.54 | $24.64 | $18.92 | 138,572 |
| 2016-09-14 | $24.51 | $24.58 | $24.51 | $24.54 | $18.85 | 18,388 |
| 2016-09-13 | $24.62 | $24.63 | $24.49 | $24.53 | $18.84 | 53,843 |
| 2016-09-12 | $24.51 | $24.73 | $24.51 | $24.72 | $18.98 | 30,207 |
| 2016-09-09 | $24.72 | $24.83 | $24.61 | $24.61 | $18.90 | 55,015 |
| 2016-09-08 | $24.85 | $24.89 | $24.82 | $24.83 | $19.07 | 33,783 |
| 2016-09-07 | $24.86 | $24.89 | $24.83 | $24.89 | $19.11 | 66,927 |
| 2016-09-06 | $24.85 | $24.89 | $24.84 | $24.89 | $19.12 | 48,552 |
| 2016-09-02 | $24.80 | $24.87 | $24.76 | $24.85 | $19.08 | 31,301 |
| 2016-09-01 | $24.78 | $24.79 | $24.71 | $24.74 | $19.00 | 8,894 |
| 2016-08-31 | $24.94 | $24.94 | $24.82 | $24.89 | $19.02 | 28,494 |
| 2016-08-30 | $24.91 | $24.94 | $24.87 | $24.92 | $19.05 | 46,690 |
| 2016-08-29 | $24.87 | $24.95 | $24.87 | $24.94 | $19.06 | 34,802 |
| 2016-08-26 | $24.90 | $24.93 | $24.80 | $24.80 | $18.95 | 14,446 |
| 2016-08-25 | $24.85 | $24.88 | $24.80 | $24.86 | $19.00 | 15,056 |
| 2016-08-24 | $24.95 | $24.95 | $24.81 | $24.81 | $18.96 | 9,031 |
| 2016-08-23 | $24.87 | $24.91 | $24.82 | $24.86 | $19.00 | 29,064 |
| 2016-08-22 | $24.80 | $24.81 | $24.77 | $24.79 | $18.95 | 16,637 |
| 2016-08-19 | $24.83 | $24.88 | $24.81 | $24.84 | $18.99 | 13,157 |
| 2016-08-18 | $24.78 | $24.89 | $24.78 | $24.87 | $19.01 | 12,747 |
| 2016-08-17 | $24.80 | $24.81 | $24.75 | $24.77 | $18.93 | 32,190 |
| 2016-08-16 | $24.64 | $24.81 | $24.64 | $24.81 | $18.96 | 7,129 |
| 2016-08-15 | $24.74 | $24.80 | $24.73 | $24.80 | $18.95 | 10,474 |
| 2016-08-12 | $24.71 | $24.73 | $24.67 | $24.71 | $18.89 | 42,406 |
| 2016-08-11 | $24.60 | $24.74 | $24.60 | $24.74 | $18.91 | 16,722 |
| 2016-08-10 | $24.70 | $24.72 | $24.60 | $24.69 | $18.87 | 32,850 |
| 2016-08-09 | $24.63 | $24.69 | $24.54 | $24.66 | $18.84 | 13,486 |
| 2016-08-08 | $24.58 | $24.65 | $24.51 | $24.63 | $18.82 | 28,192 |
| 2016-08-05 | $24.52 | $24.65 | $24.48 | $24.50 | $18.73 | 45,044 |
| 2016-08-04 | $24.86 | $24.86 | $24.38 | $24.43 | $18.67 | 85,771 |
| 2016-08-03 | $24.33 | $24.37 | $24.27 | $24.36 | $18.62 | 25,528 |
| 2016-08-02 | $24.29 | $24.34 | $24.17 | $24.26 | $18.55 | 87,676 |
| 2016-08-01 | $24.37 | $24.38 | $24.21 | $24.29 | $18.56 | 111,875 |
| 2016-07-29 | $24.39 | $24.49 | $24.33 | $24.48 | $18.63 | 6,702 |
| 2016-07-28 | $24.46 | $24.52 | $24.41 | $24.50 | $18.65 | 14,456 |
| 2016-07-27 | $24.45 | $24.60 | $24.39 | $24.50 | $18.65 | 112,128 |
| 2016-07-26 | $24.61 | $24.65 | $24.50 | $24.50 | $18.65 | 29,682 |
| 2016-07-25 | $24.53 | $24.68 | $24.53 | $24.63 | $18.75 | 30,616 |
| 2016-07-22 | $24.63 | $24.70 | $24.60 | $24.66 | $18.77 | 13,482 |
| 2016-07-21 | $24.70 | $24.71 | $24.57 | $24.57 | $18.70 | 7,661 |
| 2016-07-20 | $24.67 | $24.71 | $24.62 | $24.68 | $18.78 | 25,527 |
| 2016-07-19 | $24.62 | $24.62 | $24.50 | $24.60 | $18.72 | 134,288 |
| 2016-07-18 | $24.62 | $24.72 | $24.62 | $24.65 | $18.76 | 16,302 |
| 2016-07-15 | $24.62 | $24.62 | $24.54 | $24.60 | $18.72 | 5,073 |
| 2016-07-14 | $24.63 | $24.65 | $24.55 | $24.63 | $18.75 | 13,100 |
| 2016-07-13 | $24.62 | $24.62 | $24.49 | $24.60 | $18.72 | 11,388 |
| 2016-07-12 | $24.58 | $24.61 | $24.50 | $24.61 | $18.73 | 9,731 |
| 2016-07-11 | $24.54 | $24.58 | $24.36 | $24.43 | $18.59 | 90,012 |
| 2016-07-08 | $24.29 | $24.49 | $24.29 | $24.45 | $18.61 | 25,274 |
| 2016-07-07 | $24.26 | $24.26 | $24.14 | $24.15 | $18.38 | 39,495 |
| 2016-07-06 | $24.03 | $24.17 | $24.01 | $24.16 | $18.39 | 33,072 |
| 2016-07-05 | $24.17 | $24.17 | $24.07 | $24.09 | $18.34 | 4,818 |
| 2016-07-01 | $24.03 | $24.18 | $24.03 | $24.12 | $18.36 | 47,316 |
| 2016-06-30 | $24.07 | $24.18 | $24.04 | $24.18 | $18.33 | 54,778 |
| 2016-06-29 | $24.01 | $24.11 | $23.99 | $24.10 | $18.27 | 71,061 |
| 2016-06-28 | $23.67 | $23.87 | $23.61 | $23.81 | $18.05 | 9,287 |
| 2016-06-27 | $23.74 | $23.74 | $23.54 | $23.54 | $17.84 | 31,094 |
| 2016-06-24 | $23.94 | $24.01 | $23.88 | $23.94 | $18.15 | 144,552 |
| 2016-06-23 | $24.23 | $24.28 | $24.15 | $24.28 | $18.40 | 3,016 |
| 2016-06-22 | $24.08 | $24.08 | $23.96 | $24.06 | $18.24 | 18,157 |
| 2016-06-21 | $24.00 | $24.11 | $24.00 | $24.09 | $18.26 | 14,110 |
| 2016-06-20 | $24.01 | $24.03 | $23.95 | $23.99 | $18.18 | 11,506 |
| 2016-06-17 | $23.83 | $23.87 | $23.82 | $23.84 | $18.07 | 54,626 |
| 2016-06-16 | $23.67 | $23.83 | $23.67 | $23.82 | $18.05 | 18,742 |
| 2016-06-15 | $23.92 | $23.93 | $23.83 | $23.91 | $18.12 | 28,690 |
| 2016-06-14 | $23.91 | $23.91 | $23.78 | $23.79 | $18.03 | 13,233 |
| 2016-06-13 | $24.15 | $24.15 | $23.91 | $23.91 | $18.12 | 59,026 |
| 2016-06-10 | $24.07 | $24.10 | $23.97 | $24.03 | $18.22 | 39,540 |
| 2016-06-09 | $24.15 | $24.18 | $24.11 | $24.15 | $18.30 | 9,987 |
| 2016-06-08 | $24.09 | $24.25 | $24.09 | $24.20 | $18.34 | 4,777 |
| 2016-06-07 | $24.10 | $24.13 | $24.08 | $24.10 | $18.27 | 94,217 |
| 2016-06-06 | $24.00 | $24.04 | $23.95 | $24.01 | $18.20 | 23,798 |
| 2016-06-03 | $23.92 | $23.92 | $23.84 | $23.90 | $18.11 | 18,918 |
| 2016-06-02 | $23.91 | $23.91 | $23.81 | $23.88 | $18.10 | 13,503 |
| 2016-06-01 | $23.91 | $23.92 | $23.79 | $23.89 | $18.11 | 32,491 |
| 2016-05-31 | $24.01 | $24.04 | $23.96 | $24.00 | $18.10 | 17,136 |
| 2016-05-27 | $24.10 | $24.10 | $23.92 | $24.02 | $18.12 | 14,867 |
| 2016-05-26 | $24.04 | $24.04 | $23.94 | $24.03 | $18.12 | 4,044 |
| 2016-05-25 | $24.07 | $24.08 | $23.97 | $24.04 | $18.13 | 5,973 |
| 2016-05-24 | $23.97 | $23.98 | $23.91 | $23.95 | $18.07 | 12,125 |
| 2016-05-23 | $23.84 | $23.90 | $23.84 | $23.85 | $17.99 | 41,824 |
| 2016-05-20 | $23.84 | $23.85 | $23.79 | $23.85 | $17.99 | 5,390 |
| 2016-05-19 | $23.75 | $23.80 | $23.73 | $23.79 | $17.95 | 18,173 |
| 2016-05-18 | $23.88 | $23.92 | $23.82 | $23.84 | $17.98 | 14,939 |
| 2016-05-17 | $23.77 | $23.91 | $23.77 | $23.90 | $18.03 | 6,509 |
| 2016-05-16 | $23.93 | $23.93 | $23.77 | $23.88 | $18.01 | 9,056 |
| 2016-05-13 | $23.76 | $23.84 | $23.74 | $23.83 | $17.98 | 15,226 |
| 2016-05-12 | $23.87 | $23.91 | $23.81 | $23.90 | $18.03 | 13,491 |
| 2016-05-11 | $23.84 | $23.85 | $23.71 | $23.83 | $17.97 | 42,317 |
| 2016-05-10 | $23.78 | $23.84 | $23.65 | $23.79 | $17.95 | 6,937 |
| 2016-05-09 | $23.76 | $23.76 | $23.67 | $23.71 | $17.88 | 17,984 |
| 2016-05-06 | $23.71 | $23.77 | $23.69 | $23.76 | $17.92 | 53,420 |
| 2016-05-05 | $23.86 | $23.86 | $23.77 | $23.77 | $17.93 | 14,450 |
| 2016-05-04 | $23.83 | $23.83 | $23.73 | $23.79 | $17.95 | 32,009 |
| 2016-05-03 | $23.94 | $23.94 | $23.79 | $23.85 | $17.99 | 15,777 |
| 2016-05-02 | $23.97 | $24.07 | $23.90 | $23.99 | $18.10 | 29,719 |
| 2016-04-29 | $24.02 | $24.13 | $24.00 | $24.08 | $18.09 | 34,393 |
| 2016-04-28 | $24.07 | $24.11 | $24.07 | $24.11 | $18.11 | 65,955 |
| 2016-04-27 | $24.09 | $24.11 | $23.99 | $24.09 | $18.10 | 45,395 |
| 2016-04-26 | $23.93 | $24.00 | $23.91 | $23.94 | $17.98 | 18,195 |
| 2016-04-25 | $24.01 | $24.01 | $23.92 | $23.97 | $18.01 | 15,971 |
| 2016-04-22 | $24.06 | $24.07 | $23.99 | $24.03 | $18.05 | 64,309 |
| 2016-04-21 | $24.03 | $24.07 | $24.00 | $24.01 | $18.04 | 7,813 |
| 2016-04-20 | $24.02 | $24.08 | $23.94 | $24.07 | $18.08 | 9,464 |
| 2016-04-19 | $23.96 | $24.01 | $23.93 | $24.00 | $18.03 | 8,834 |
| 2016-04-18 | $23.79 | $23.85 | $23.65 | $23.85 | $17.92 | 11,236 |
| 2016-04-15 | $23.75 | $23.79 | $23.74 | $23.79 | $17.87 | 10,752 |
| 2016-04-14 | $23.79 | $23.79 | $23.77 | $23.79 | $17.87 | 3,586 |
| 2016-04-13 | $23.64 | $23.77 | $23.64 | $23.75 | $17.84 | 27,093 |
| 2016-04-12 | $23.54 | $23.62 | $23.54 | $23.62 | $17.74 | 17,797 |
| 2016-04-11 | $23.52 | $23.56 | $23.44 | $23.53 | $17.68 | 90,617 |
| 2016-04-08 | $23.41 | $23.50 | $23.41 | $23.49 | $17.65 | 5,423 |
| 2016-04-07 | $23.43 | $23.43 | $23.34 | $23.39 | $17.57 | 17,361 |
| 2016-04-06 | $23.42 | $23.47 | $23.37 | $23.47 | $17.63 | 7,243 |
| 2016-04-05 | $23.35 | $23.35 | $23.27 | $23.29 | $17.49 | 4,817 |
| 2016-04-04 | $23.35 | $23.39 | $23.29 | $23.30 | $17.50 | 3,476 |
| 2016-04-01 | $23.27 | $23.41 | $23.27 | $23.39 | $17.57 | 54,245 |
| 2016-03-31 | $23.33 | $23.49 | $23.33 | $23.46 | $17.54 | 13,677 |
| 2016-03-30 | $23.31 | $23.43 | $23.31 | $23.40 | $17.50 | 56,932 |
| 2016-03-29 | $23.18 | $23.34 | $23.18 | $23.34 | $17.45 | 12,755 |
| 2016-03-28 | $23.36 | $23.36 | $23.26 | $23.35 | $17.46 | 5,467 |
| 2016-03-24 | $23.43 | $23.43 | $23.32 | $23.38 | $17.48 | 7,232 |
| 2016-03-23 | $23.54 | $23.54 | $23.46 | $23.50 | $17.57 | 9,116 |
| 2016-03-22 | $23.65 | $23.65 | $23.53 | $23.63 | $17.67 | 30,730 |
| 2016-03-21 | $23.62 | $23.69 | $23.57 | $23.60 | $17.65 | 7,999 |
| 2016-03-18 | $23.55 | $23.65 | $23.55 | $23.65 | $17.69 | 41,519 |
| 2016-03-17 | $23.49 | $23.59 | $23.41 | $23.56 | $17.62 | 20,054 |
| 2016-03-16 | $23.35 | $23.48 | $23.23 | $23.46 | $17.54 | 11,156 |
| 2016-03-15 | $23.30 | $23.34 | $23.28 | $23.33 | $17.45 | 8,327 |
| 2016-03-14 | $23.30 | $23.41 | $23.30 | $23.41 | $17.51 | 11,277 |
| 2016-03-11 | $23.35 | $23.51 | $23.35 | $23.50 | $17.57 | 34,805 |
| 2016-03-10 | $23.26 | $23.29 | $23.09 | $23.22 | $17.36 | 6,762 |
| 2016-03-09 | $23.19 | $23.19 | $23.11 | $23.15 | $17.31 | 14,348 |
| 2016-03-08 | $23.21 | $23.21 | $23.12 | $23.12 | $17.29 | 5,095 |
| 2016-03-07 | $23.34 | $23.34 | $23.15 | $23.18 | $17.34 | 85,054 |
| 2016-03-04 | $23.03 | $23.24 | $23.03 | $23.10 | $17.28 | 3,604 |
| 2016-03-03 | $22.96 | $23.13 | $22.96 | $23.08 | $17.26 | 6,956 |
| 2016-03-02 | $23.01 | $23.11 | $23.00 | $23.06 | $17.25 | 31,231 |
| 2016-03-01 | $22.85 | $23.06 | $22.84 | $23.02 | $17.22 | 33,572 |
| 2016-02-29 | $22.86 | $22.89 | $22.86 | $22.89 | $17.04 | 786 |
| 2016-02-26 | $22.53 | $22.77 | $22.53 | $22.77 | $16.96 | 5,045 |
| 2016-02-25 | $22.47 | $22.61 | $22.47 | $22.61 | $16.84 | 4,910 |
| 2016-02-24 | $22.24 | $22.46 | $22.24 | $22.42 | $16.70 | 19,775 |
| 2016-02-23 | $22.45 | $22.57 | $22.45 | $22.56 | $16.80 | 7,504 |
| 2016-02-22 | $22.53 | $23.30 | $22.45 | $22.59 | $16.82 | 31,045 |
| 2016-02-19 | $22.05 | $22.46 | $22.05 | $22.44 | $16.71 | 10,112 |
| 2016-02-18 | $22.07 | $22.44 | $22.07 | $22.29 | $16.60 | 19,032 |
| 2016-02-17 | $22.30 | $22.36 | $22.13 | $22.30 | $16.61 | 14,024 |
| 2016-02-16 | $22.49 | $22.49 | $21.91 | $22.03 | $16.40 | 21,940 |
| 2016-02-12 | $21.99 | $22.14 | $21.83 | $22.02 | $16.39 | 23,998 |
| 2016-02-11 | $21.91 | $21.91 | $21.68 | $21.74 | $16.19 | 15,436 |
| 2016-02-10 | $22.02 | $22.02 | $21.92 | $21.92 | $16.32 | 8,208 |
| 2016-02-09 | $21.98 | $22.10 | $21.92 | $22.10 | $16.46 | 49,132 |
| 2016-02-08 | $21.56 | $22.17 | $21.56 | $22.09 | $16.45 | 5,556 |
| 2016-02-05 | $22.32 | $22.33 | $22.13 | $22.17 | $16.51 | 3,261 |
| 2016-02-04 | $22.34 | $22.34 | $22.22 | $22.25 | $16.57 | 15,067 |
| 2016-02-03 | $22.33 | $22.45 | $22.21 | $22.45 | $16.72 | 11,580 |
| 2016-02-02 | $22.33 | $22.37 | $22.12 | $22.12 | $16.47 | 32,644 |
| 2016-02-01 | $22.50 | $22.50 | $22.33 | $22.40 | $16.68 | 16,254 |
| 2016-01-29 | $22.57 | $22.58 | $22.54 | $22.56 | $16.73 | 3,772 |
| 2016-01-28 | $22.62 | $22.62 | $22.49 | $22.50 | $16.68 | 1,769 |
| 2016-01-27 | $22.33 | $22.47 | $22.29 | $22.34 | $16.56 | 3,761 |
| 2016-01-26 | $22.39 | $22.46 | $22.39 | $22.39 | $16.60 | 2,542 |
| 2016-01-25 | $22.32 | $22.33 | $22.22 | $22.28 | $16.52 | 2,467 |
| 2016-01-22 | $22.20 | $22.33 | $22.20 | $22.32 | $16.55 | 2,772 |
| 2016-01-21 | $21.85 | $22.18 | $21.84 | $22.01 | $16.32 | 12,571 |
| 2016-01-20 | $22.37 | $22.37 | $21.63 | $21.86 | $16.21 | 3,719 |
| 2016-01-19 | $22.13 | $22.14 | $22.01 | $22.09 | $16.38 | 135,090 |
| 2016-01-15 | $22.00 | $22.16 | $21.90 | $21.95 | $16.28 | 16,934 |
| 2016-01-14 | $22.35 | $22.43 | $22.19 | $22.37 | $16.59 | 8,146 |
| 2016-01-13 | $22.45 | $22.45 | $22.24 | $22.25 | $16.50 | 21,266 |
| 2016-01-12 | $22.46 | $22.47 | $22.41 | $22.47 | $16.66 | 7,331 |
| 2016-01-11 | $22.55 | $22.65 | $22.45 | $22.52 | $16.70 | 2,208 |
| 2016-01-08 | $22.52 | $22.53 | $22.47 | $22.47 | $16.66 | 5,069 |
| 2016-01-07 | $22.50 | $22.54 | $22.48 | $22.54 | $16.71 | 7,431 |
| 2016-01-06 | $22.98 | $22.98 | $22.58 | $22.68 | $16.82 | 13,063 |
| 2016-01-05 | $22.61 | $22.70 | $22.59 | $22.62 | $16.77 | 5,813 |
| 2016-01-04 | $22.41 | $22.60 | $22.41 | $22.60 | $16.76 | 5,745 |
| 2015-12-31 | $22.76 | $22.80 | $22.57 | $22.57 | $16.74 | 35,685 |
| 2015-12-30 | $22.80 | $22.80 | $22.51 | $22.73 | $16.85 | 13,004 |
| 2015-12-29 | $22.81 | $22.86 | $22.77 | $22.85 | $16.94 | 9,839 |
| 2015-12-28 | $22.85 | $22.85 | $22.70 | $22.70 | $16.74 | 2,739 |
| 2015-12-24 | $23.19 | $23.19 | $22.77 | $22.88 | $16.87 | 8,022 |
| 2015-12-23 | $22.82 | $22.93 | $22.59 | $22.89 | $16.88 | 13,584 |
| 2015-12-22 | $22.65 | $22.66 | $22.64 | $22.65 | $16.70 | 3,737 |
| 2015-12-21 | $22.50 | $22.50 | $22.33 | $22.48 | $16.58 | 12,342 |
| 2015-12-18 | $22.40 | $22.70 | $22.39 | $22.65 | $16.70 | 4,991 |
| 2015-12-17 | $22.43 | $22.53 | $22.32 | $22.34 | $16.47 | 4,685 |
| 2015-12-16 | $22.57 | $22.68 | $22.57 | $22.68 | $16.72 | 3,747 |
| 2015-12-15 | $22.39 | $22.68 | $22.39 | $22.58 | $16.65 | 41,978 |
| 2015-12-14 | $22.37 | $22.37 | $22.13 | $22.19 | $16.36 | 24,145 |
| 2015-12-11 | $22.65 | $22.65 | $21.99 | $22.39 | $16.51 | 365,397 |
| 2015-12-10 | $22.88 | $22.93 | $22.88 | $22.89 | $16.88 | 1,105 |
| 2015-12-09 | $23.05 | $23.07 | $22.88 | $22.98 | $16.95 | 3,740 |
| 2015-12-08 | $22.99 | $23.02 | $22.82 | $22.84 | $16.84 | 40,750 |
| 2015-12-07 | $23.23 | $23.29 | $23.20 | $23.20 | $17.11 | 4,586 |
| 2015-12-04 | $23.16 | $23.38 | $23.16 | $23.36 | $17.23 | 3,946 |
| 2015-12-03 | $23.31 | $23.37 | $23.30 | $23.31 | $17.19 | 2,552 |
| 2015-12-02 | $23.49 | $23.50 | $23.30 | $23.48 | $17.31 | 3,922 |
| 2015-12-01 | $23.48 | $23.48 | $23.43 | $23.45 | $17.29 | 1,582 |
| 2015-11-30 | $23.40 | $23.47 | $23.39 | $23.47 | $17.23 | 14,489 |
| 2015-11-27 | $23.37 | $23.37 | $23.37 | $23.37 | $17.15 | 30 |
| 2015-11-25 | $23.45 | $23.50 | $23.37 | $23.37 | $17.15 | 10,645 |
| 2015-11-24 | $23.38 | $23.39 | $23.29 | $23.35 | $17.14 | 2,342 |
| 2015-11-23 | $23.45 | $23.46 | $23.30 | $23.30 | $17.11 | 2,529 |
| 2015-11-20 | $23.47 | $23.52 | $23.43 | $23.43 | $17.20 | 3,538 |
| 2015-11-19 | $23.41 | $23.50 | $23.27 | $23.44 | $17.21 | 11,424 |
| 2015-11-18 | $23.49 | $23.54 | $23.46 | $23.52 | $17.27 | 6,459 |
| 2015-11-17 | $23.42 | $23.49 | $23.41 | $23.41 | $17.19 | 2,181 |
| 2015-11-16 | $23.48 | $23.48 | $23.48 | $23.48 | $17.24 | 717 |
| 2015-11-13 | $23.45 | $23.46 | $23.41 | $23.41 | $17.19 | 4,261 |
| 2015-11-12 | $23.57 | $23.60 | $23.47 | $23.49 | $17.25 | 2,449 |
| 2015-11-11 | $23.61 | $23.68 | $23.61 | $23.65 | $17.36 | 11,512 |
| 2015-11-10 | $23.73 | $23.73 | $23.73 | $23.73 | $17.42 | 369 |
| 2015-11-09 | $23.84 | $23.84 | $23.68 | $23.73 | $17.42 | 3,944 |
| 2015-11-06 | $23.85 | $23.85 | $23.73 | $23.81 | $17.48 | 13,473 |
| 2015-11-05 | $23.90 | $23.98 | $23.90 | $23.94 | $17.57 | 3,432 |
| 2015-11-04 | $23.96 | $24.03 | $23.89 | $24.00 | $17.62 | 2,838 |
| 2015-11-03 | $24.04 | $24.04 | $23.91 | $23.96 | $17.59 | 3,010 |
| 2015-11-02 | $23.90 | $23.90 | $23.90 | $23.90 | $17.55 | 368 |
| 2015-10-30 | $23.96 | $24.04 | $23.89 | $23.91 | $17.49 | 15,609 |
| 2015-10-29 | $24.02 | $24.02 | $24.02 | $24.02 | $17.57 | 448 |
| 2015-10-28 | $23.95 | $23.98 | $23.95 | $23.98 | $17.54 | 981 |
| 2015-10-27 | $23.98 | $23.99 | $23.90 | $23.94 | $17.51 | 8,963 |
| 2015-10-26 | $23.91 | $24.02 | $23.90 | $23.90 | $17.48 | 11,689 |
| 2015-10-23 | $23.91 | $23.91 | $23.83 | $23.85 | $17.44 | 7,087 |
| 2015-10-22 | $23.86 | $23.97 | $23.83 | $23.87 | $17.46 | 3,476 |
| 2015-10-21 | $23.86 | $23.87 | $23.82 | $23.86 | $17.45 | 2,520 |
| 2015-10-20 | $23.96 | $23.96 | $23.86 | $23.86 | $17.45 | 4,837 |
| 2015-10-19 | $23.83 | $23.87 | $23.74 | $23.87 | $17.46 | 3,304 |
| 2015-10-16 | $23.79 | $23.80 | $23.77 | $23.78 | $17.39 | 1,722 |
| 2015-10-15 | $23.78 | $23.78 | $23.76 | $23.76 | $17.38 | 613 |
| 2015-10-14 | $23.75 | $23.77 | $23.72 | $23.72 | $17.35 | 1,653 |
| 2015-10-13 | $23.81 | $23.81 | $23.69 | $23.75 | $17.37 | 3,175 |
| 2015-10-12 | $23.92 | $23.92 | $23.74 | $23.81 | $17.41 | 7,525 |
| 2015-10-09 | $23.60 | $23.77 | $23.60 | $23.72 | $17.35 | 17,510 |
| 2015-10-08 | $23.48 | $23.60 | $23.47 | $23.59 | $17.25 | 9,861 |
| 2015-10-07 | $23.54 | $23.54 | $23.48 | $23.48 | $17.17 | 1,880 |
| 2015-10-06 | $23.33 | $23.35 | $23.27 | $23.30 | $17.04 | 7,873 |
| 2015-10-05 | $23.04 | $23.30 | $23.04 | $23.30 | $17.04 | 334,788 |
| 2015-10-02 | $23.17 | $23.22 | $23.17 | $23.21 | $16.97 | 3,787 |
| 2015-10-01 | $23.15 | $23.15 | $23.11 | $23.11 | $16.91 | 1,099 |
| 2015-09-30 | $23.30 | $23.41 | $23.30 | $23.41 | $17.05 | 311 |
| 2015-09-29 | $23.30 | $23.34 | $23.30 | $23.34 | $17.00 | 1,076 |
| 2015-09-28 | $23.43 | $23.45 | $23.35 | $23.38 | $17.02 | 9,867 |
| 2015-09-25 | $23.72 | $23.72 | $23.57 | $23.57 | $17.16 | 5,616 |
| 2015-09-24 | $23.77 | $23.78 | $23.67 | $23.78 | $17.32 | 3,701 |
| 2015-09-23 | $23.88 | $23.88 | $23.88 | $23.88 | $17.39 | 917 |
| 2015-09-22 | $23.95 | $23.95 | $23.79 | $23.79 | $17.32 | 5,677 |
| 2015-09-21 | $23.99 | $24.03 | $23.96 | $24.03 | $17.49 | 3,122 |
| 2015-09-18 | $23.98 | $24.02 | $23.94 | $24.00 | $17.48 | 4,877 |
| 2015-09-17 | $24.13 | $24.60 | $24.01 | $24.13 | $17.57 | 7,776 |
| 2015-09-16 | $24.05 | $24.05 | $24.03 | $24.03 | $17.50 | 281 |
| 2015-09-15 | $24.19 | $24.19 | $24.08 | $24.08 | $17.53 | 4,184 |
| 2015-09-14 | $24.19 | $24.20 | $24.11 | $24.13 | $17.57 | 3,035 |
| 2015-09-11 | $24.13 | $24.19 | $24.13 | $24.19 | $17.61 | 872 |
| 2015-09-10 | $24.21 | $24.21 | $24.21 | $24.21 | $17.63 | 208 |
| 2015-09-09 | $24.19 | $24.19 | $24.17 | $24.17 | $17.60 | 2,009 |
| 2015-09-08 | $24.14 | $24.14 | $24.14 | $24.14 | $17.58 | 268 |
| 2015-09-04 | $24.04 | $24.04 | $24.01 | $24.01 | $17.48 | 2,420 |
| 2015-09-03 | $24.06 | $24.06 | $24.04 | $24.04 | $17.51 | 1,147 |