BlackRock Municipal 2030 Target Term Trust (BTT) Exchange: NYSE
Data as of Nov. 4, 2025
$22.59 ($-0.07) -0.31%
BlackRock Municipal 2030 Target Term Trust - Daily Information
Click for more stock information on BlackRock Municipal 2030 Target Term Trust.| Daily Information | Data |
|---|---|
| Date | Nov. 4, 2025 |
| Open | $22.67 |
| Previous Close | $22.59 |
| High | $22.68 |
| Low | $22.54 |
| Adjusted Open | $22.67 |
| Previous Adjusted Close | $22.59 |
| Adjusted High | $22.68 |
| Adjusted Low | $22.54 |
Invest in BlackRock Municipal 2030 Target Term Trust (BTT)
Historical Stock Data for BlackRock Municipal 2030 Target Term Trust (BTT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | $22.67 | $22.68 | $22.54 | $22.59 | $22.59 | 79,067 |
| 2025-10-31 | $22.53 | $22.66 | $22.53 | $22.66 | $22.66 | 99,607 |
| 2025-10-30 | $22.46 | $22.52 | $22.44 | $22.47 | $22.47 | 104,678 |
| 2025-10-29 | $22.56 | $22.63 | $22.45 | $22.49 | $22.49 | 88,212 |
| 2025-10-28 | $22.56 | $22.61 | $22.55 | $22.58 | $22.58 | 73,799 |
| 2025-10-27 | $22.61 | $22.71 | $22.53 | $22.59 | $22.59 | 77,720 |
| 2025-10-24 | $22.73 | $22.76 | $22.57 | $22.63 | $22.63 | 94,500 |
| 2025-10-23 | $22.64 | $22.67 | $22.56 | $22.67 | $22.67 | 64,544 |
| 2025-10-22 | $22.69 | $22.70 | $22.51 | $22.62 | $22.62 | 71,309 |
| 2025-10-21 | $22.60 | $22.74 | $22.54 | $22.65 | $22.65 | 102,376 |
| 2025-10-20 | $22.60 | $22.67 | $22.52 | $22.61 | $22.61 | 105,853 |
| 2025-10-17 | $22.63 | $22.64 | $22.53 | $22.54 | $22.54 | 28,058 |
| 2025-10-16 | $22.68 | $22.71 | $22.58 | $22.61 | $22.61 | 78,212 |
| 2025-10-15 | $22.70 | $22.72 | $22.53 | $22.65 | $22.65 | 58,909 |
| 2025-10-14 | $22.74 | $22.76 | $22.62 | $22.66 | $22.61 | 52,737 |
| 2025-10-13 | $22.62 | $22.87 | $22.58 | $22.70 | $22.65 | 54,783 |
| 2025-10-10 | $22.70 | $22.77 | $22.53 | $22.56 | $22.51 | 49,011 |
| 2025-10-09 | $22.61 | $22.72 | $22.48 | $22.64 | $22.59 | 97,004 |
| 2025-10-08 | $22.50 | $22.60 | $22.50 | $22.58 | $22.53 | 53,643 |
| 2025-10-07 | $22.47 | $22.55 | $22.42 | $22.49 | $22.49 | 67,167 |
| 2025-10-06 | $22.44 | $22.50 | $22.37 | $22.42 | $22.42 | 63,117 |
| 2025-10-03 | $22.57 | $22.57 | $22.40 | $22.47 | $22.47 | 53,099 |
| 2025-10-02 | $22.67 | $22.67 | $22.46 | $22.51 | $22.51 | 76,564 |
| 2025-10-01 | $22.52 | $22.67 | $22.52 | $22.61 | $22.61 | 93,018 |
| 2025-09-30 | $22.47 | $22.52 | $22.40 | $22.46 | $22.46 | 80,685 |
| 2025-09-29 | $22.42 | $22.49 | $22.40 | $22.43 | $22.43 | 78,113 |
| 2025-09-26 | $22.48 | $22.51 | $22.40 | $22.48 | $22.48 | 117,357 |
| 2025-09-25 | $22.42 | $22.47 | $22.39 | $22.42 | $22.42 | 109,405 |
| 2025-09-24 | $22.45 | $22.55 | $22.33 | $22.43 | $22.43 | 150,898 |
| 2025-09-23 | $22.50 | $22.52 | $22.47 | $22.52 | $22.52 | 78,746 |
| 2025-09-22 | $22.45 | $22.54 | $22.43 | $22.46 | $22.46 | 102,749 |
| 2025-09-19 | $22.43 | $22.48 | $22.43 | $22.45 | $22.45 | 78,306 |
| 2025-09-18 | $22.55 | $22.55 | $22.44 | $22.45 | $22.45 | 107,511 |
| 2025-09-17 | $22.61 | $22.64 | $22.47 | $22.55 | $22.55 | 161,723 |
| 2025-09-16 | $22.60 | $22.65 | $22.52 | $22.55 | $22.55 | 152,567 |
| 2025-09-15 | $22.60 | $22.63 | $22.46 | $22.58 | $22.58 | 147,185 |
| 2025-09-12 | $22.69 | $22.69 | $22.33 | $22.58 | $22.58 | 156,850 |
| 2025-09-11 | $22.65 | $22.67 | $22.52 | $22.63 | $22.63 | 99,233 |
| 2025-09-10 | $22.66 | $22.66 | $22.44 | $22.58 | $22.58 | 148,263 |
| 2025-09-09 | $22.60 | $22.64 | $22.49 | $22.53 | $22.53 | 109,612 |
| 2025-09-08 | $22.60 | $22.74 | $22.59 | $22.62 | $22.62 | 90,132 |
| 2025-09-05 | $22.47 | $22.56 | $22.40 | $22.55 | $22.55 | 82,727 |
| 2025-09-04 | $22.46 | $22.46 | $22.35 | $22.37 | $22.37 | 148,458 |
| 2025-09-03 | $22.30 | $22.43 | $22.29 | $22.43 | $22.43 | 130,726 |
| 2025-09-02 | $22.34 | $22.50 | $22.27 | $22.30 | $22.30 | 114,698 |
| 2025-08-29 | $22.33 | $22.38 | $22.30 | $22.37 | $22.37 | 116,921 |
| 2025-08-28 | $22.27 | $22.32 | $22.23 | $22.30 | $22.30 | 103,574 |
| 2025-08-27 | $22.28 | $22.30 | $22.23 | $22.27 | $22.27 | 89,773 |
| 2025-08-26 | $22.25 | $22.31 | $22.21 | $22.25 | $22.25 | 117,253 |
| 2025-08-25 | $22.25 | $22.36 | $22.21 | $22.26 | $22.26 | 110,930 |
| 2025-08-22 | $22.17 | $22.33 | $22.17 | $22.28 | $22.28 | 96,324 |
| 2025-08-21 | $22.20 | $22.21 | $22.15 | $22.16 | $22.16 | 109,320 |
| 2025-08-20 | $22.23 | $22.25 | $22.18 | $22.21 | $22.21 | 65,852 |
| 2025-08-19 | $22.28 | $22.28 | $22.16 | $22.23 | $22.23 | 112,860 |
| 2025-08-18 | $22.27 | $22.31 | $22.16 | $22.18 | $22.18 | 60,747 |
| 2025-08-15 | $22.24 | $22.31 | $22.20 | $22.24 | $22.24 | 55,927 |
| 2025-08-14 | $22.33 | $22.39 | $22.30 | $22.31 | $22.26 | 65,532 |
| 2025-08-13 | $22.33 | $22.40 | $22.27 | $22.32 | $22.32 | 112,048 |
| 2025-08-12 | $22.23 | $22.33 | $22.21 | $22.32 | $22.32 | 77,894 |
| 2025-08-11 | $22.29 | $22.38 | $22.22 | $22.30 | $22.30 | 76,496 |
| 2025-08-08 | $22.26 | $22.28 | $22.20 | $22.27 | $22.27 | 55,451 |
| 2025-08-07 | $22.28 | $22.30 | $22.18 | $22.23 | $22.23 | 161,102 |
| 2025-08-06 | $22.24 | $22.28 | $22.18 | $22.22 | $22.22 | 90,530 |
| 2025-08-05 | $22.25 | $22.28 | $22.22 | $22.24 | $22.24 | 66,950 |
| 2025-08-04 | $22.22 | $22.25 | $22.13 | $22.19 | $22.19 | 96,908 |
| 2025-08-01 | $22.16 | $22.28 | $22.14 | $22.22 | $22.22 | 101,800 |
| 2025-07-31 | $22.05 | $22.19 | $22.04 | $22.16 | $22.16 | 131,746 |
| 2025-07-30 | $22.04 | $22.10 | $21.93 | $22.02 | $22.02 | 61,677 |
| 2025-07-29 | $22.04 | $22.12 | $22.00 | $22.04 | $22.04 | 52,253 |
| 2025-07-28 | $22.09 | $22.09 | $22.02 | $22.04 | $22.04 | 64,729 |
| 2025-07-25 | $22.07 | $22.10 | $21.98 | $22.03 | $22.03 | 111,069 |
| 2025-07-24 | $21.94 | $22.10 | $21.94 | $22.07 | $22.07 | 107,821 |
| 2025-07-23 | $22.02 | $22.02 | $21.90 | $21.90 | $21.90 | 86,965 |
| 2025-07-22 | $22.07 | $22.07 | $21.94 | $21.98 | $21.98 | 136,083 |
| 2025-07-21 | $22.07 | $22.16 | $22.01 | $22.03 | $22.03 | 72,579 |
| 2025-07-18 | $22.01 | $22.08 | $21.98 | $22.03 | $22.03 | 81,088 |
| 2025-07-17 | $21.99 | $22.04 | $21.96 | $22.01 | $22.01 | 52,747 |
| 2025-07-16 | $22.00 | $22.01 | $21.94 | $21.99 | $21.99 | 84,060 |
| 2025-07-15 | $21.98 | $22.08 | $21.92 | $22.01 | $22.01 | 49,143 |
| 2025-07-14 | $21.93 | $22.01 | $21.93 | $22.01 | $21.96 | 59,232 |
| 2025-07-11 | $21.88 | $22.00 | $21.88 | $21.95 | $21.95 | 41,616 |
| 2025-07-10 | $21.96 | $22.06 | $21.91 | $21.97 | $21.97 | 68,367 |
| 2025-07-09 | $21.90 | $22.00 | $21.90 | $21.98 | $21.98 | 103,620 |
| 2025-07-08 | $21.84 | $21.96 | $21.83 | $21.90 | $21.90 | 58,135 |
| 2025-07-07 | $21.92 | $21.92 | $21.83 | $21.84 | $21.84 | 75,679 |
| 2025-07-03 | $21.90 | $22.00 | $21.90 | $21.92 | $21.92 | 40,056 |
| 2025-07-02 | $21.89 | $21.98 | $21.85 | $21.95 | $21.95 | 90,697 |
| 2025-07-01 | $21.94 | $21.97 | $21.77 | $21.89 | $21.89 | 114,541 |
| 2025-06-30 | $21.73 | $21.97 | $21.73 | $21.89 | $21.89 | 170,319 |
| 2025-06-27 | $21.69 | $21.75 | $21.65 | $21.66 | $21.66 | 80,193 |
| 2025-06-26 | $21.56 | $21.71 | $21.56 | $21.67 | $21.67 | 191,467 |
| 2025-06-25 | $21.55 | $21.64 | $21.54 | $21.58 | $21.58 | 113,147 |
| 2025-06-24 | $21.50 | $21.59 | $21.50 | $21.51 | $21.51 | 190,121 |
| 2025-06-23 | $21.58 | $21.64 | $21.52 | $21.52 | $21.52 | 105,265 |
| 2025-06-20 | $21.51 | $21.59 | $21.51 | $21.57 | $21.57 | 316,280 |
| 2025-06-18 | $21.59 | $21.68 | $21.58 | $21.59 | $21.59 | 111,739 |
| 2025-06-17 | $21.63 | $21.64 | $21.58 | $21.61 | $21.61 | 71,805 |
| 2025-06-16 | $21.46 | $21.68 | $21.46 | $21.61 | $21.61 | 129,752 |
| 2025-06-13 | $21.46 | $21.55 | $21.42 | $21.51 | $21.51 | 89,392 |
| 2025-06-12 | $21.59 | $21.66 | $21.55 | $21.60 | $21.55 | 102,902 |
| 2025-06-11 | $21.59 | $21.65 | $21.57 | $21.60 | $21.55 | 124,721 |
| 2025-06-10 | $21.55 | $21.64 | $21.55 | $21.60 | $21.55 | 75,780 |
| 2025-06-09 | $21.51 | $21.59 | $21.51 | $21.57 | $21.52 | 98,044 |
| 2025-06-06 | $21.43 | $21.53 | $21.43 | $21.52 | $21.52 | 57,722 |
| 2025-06-05 | $21.47 | $21.54 | $21.45 | $21.48 | $21.48 | 72,000 |
| 2025-06-04 | $21.41 | $21.51 | $21.40 | $21.48 | $21.48 | 84,419 |
| 2025-06-03 | $21.49 | $21.55 | $21.31 | $21.40 | $21.40 | 110,906 |
| 2025-06-02 | $21.39 | $21.53 | $21.38 | $21.48 | $21.48 | 100,276 |
| 2025-05-30 | $21.35 | $21.50 | $21.35 | $21.41 | $21.41 | 95,006 |
| 2025-05-29 | $21.35 | $21.42 | $21.33 | $21.40 | $21.40 | 170,581 |
| 2025-05-28 | $21.37 | $21.44 | $21.30 | $21.34 | $21.34 | 271,502 |
| 2025-05-27 | $21.34 | $21.47 | $21.32 | $21.41 | $21.41 | 104,534 |
| 2025-05-23 | $21.25 | $21.34 | $21.23 | $21.31 | $21.31 | 104,847 |
| 2025-05-22 | $21.11 | $21.27 | $21.08 | $21.23 | $21.23 | 163,495 |
| 2025-05-21 | $21.17 | $21.26 | $21.05 | $21.08 | $21.08 | 206,016 |
| 2025-05-20 | $21.17 | $21.27 | $21.17 | $21.19 | $21.19 | 143,451 |
| 2025-05-19 | $21.18 | $21.25 | $21.15 | $21.24 | $21.24 | 106,656 |
| 2025-05-16 | $21.26 | $21.30 | $21.16 | $21.27 | $21.27 | 96,347 |
| 2025-05-15 | $21.23 | $21.36 | $21.20 | $21.22 | $21.22 | 182,646 |
| 2025-05-14 | $21.27 | $21.36 | $21.27 | $21.28 | $21.28 | 99,783 |
| 2025-05-13 | $21.26 | $21.40 | $21.24 | $21.32 | $21.32 | 187,014 |
| 2025-05-12 | $21.34 | $21.37 | $21.28 | $21.29 | $21.29 | 120,370 |
| 2025-05-09 | $21.37 | $21.37 | $21.31 | $21.31 | $21.31 | 56,986 |
| 2025-05-08 | $21.22 | $21.36 | $21.22 | $21.31 | $21.31 | 217,263 |
| 2025-05-07 | $21.24 | $21.29 | $21.22 | $21.22 | $21.22 | 142,703 |
| 2025-05-06 | $21.13 | $21.27 | $21.13 | $21.22 | $21.22 | 174,376 |
| 2025-05-05 | $21.27 | $21.29 | $21.16 | $21.20 | $21.20 | 174,349 |
| 2025-05-02 | $21.43 | $21.43 | $21.20 | $21.27 | $21.27 | 107,062 |
| 2025-05-01 | $21.26 | $21.34 | $21.24 | $21.28 | $21.28 | 205,933 |
| 2025-04-30 | $21.13 | $21.39 | $21.08 | $21.24 | $21.24 | 235,390 |
| 2025-04-29 | $21.16 | $21.23 | $21.12 | $21.15 | $21.15 | 115,874 |
| 2025-04-28 | $21.19 | $21.23 | $21.09 | $21.16 | $21.16 | 117,586 |
| 2025-04-25 | $21.13 | $21.21 | $21.10 | $21.14 | $21.14 | 129,170 |
| 2025-04-24 | $20.98 | $21.16 | $20.98 | $21.08 | $21.08 | 207,423 |
| 2025-04-23 | $20.95 | $21.05 | $20.84 | $20.93 | $20.93 | 215,060 |
| 2025-04-22 | $20.67 | $20.83 | $20.67 | $20.76 | $20.76 | 216,210 |
| 2025-04-21 | $20.83 | $20.86 | $20.62 | $20.62 | $20.62 | 168,175 |
| 2025-04-17 | $20.94 | $21.02 | $20.80 | $20.83 | $20.83 | 127,957 |
| 2025-04-16 | $20.95 | $20.96 | $20.85 | $20.88 | $20.88 | 181,128 |
| 2025-04-15 | $20.77 | $20.96 | $20.77 | $20.90 | $20.90 | 230,657 |
| 2025-04-14 | $20.85 | $20.90 | $20.73 | $20.87 | $20.82 | 122,304 |
| 2025-04-11 | $20.68 | $20.78 | $20.44 | $20.78 | $20.73 | 254,955 |
| 2025-04-10 | $20.24 | $20.86 | $20.24 | $20.70 | $20.65 | 601,811 |
| 2025-04-09 | $20.31 | $20.71 | $20.20 | $20.71 | $20.66 | 394,232 |
| 2025-04-08 | $20.77 | $21.07 | $20.33 | $20.46 | $20.41 | 422,398 |
| 2025-04-07 | $20.96 | $21.05 | $20.78 | $20.85 | $20.80 | 296,838 |
| 2025-04-04 | $21.30 | $21.30 | $21.11 | $21.11 | $21.11 | 182,367 |
| 2025-04-03 | $21.27 | $21.35 | $21.23 | $21.29 | $21.29 | 185,293 |
| 2025-04-02 | $21.25 | $21.28 | $21.22 | $21.23 | $21.23 | 112,477 |
| 2025-04-01 | $21.24 | $21.29 | $21.21 | $21.27 | $21.27 | 167,458 |
| 2025-03-31 | $21.18 | $21.23 | $21.14 | $21.23 | $21.23 | 106,931 |
| 2025-03-28 | $21.16 | $21.24 | $21.14 | $21.17 | $21.17 | 84,059 |
| 2025-03-27 | $21.17 | $21.21 | $21.13 | $21.13 | $21.13 | 111,572 |
| 2025-03-26 | $21.19 | $21.23 | $21.18 | $21.19 | $21.19 | 154,870 |
| 2025-03-25 | $21.30 | $21.36 | $21.24 | $21.24 | $21.24 | 113,376 |
| 2025-03-24 | $21.31 | $21.35 | $21.26 | $21.26 | $21.26 | 127,109 |
| 2025-03-21 | $21.29 | $21.32 | $21.21 | $21.28 | $21.28 | 73,936 |
| 2025-03-20 | $21.16 | $21.31 | $21.16 | $21.25 | $21.25 | 125,557 |
| 2025-03-19 | $21.12 | $21.18 | $21.07 | $21.14 | $21.14 | 244,108 |
| 2025-03-18 | $21.19 | $21.25 | $21.13 | $21.20 | $21.20 | 134,176 |
| 2025-03-17 | $21.25 | $21.28 | $21.19 | $21.20 | $21.20 | 88,945 |
| 2025-03-14 | $21.29 | $21.35 | $21.25 | $21.27 | $21.27 | 90,065 |
| 2025-03-13 | $21.30 | $21.37 | $21.26 | $21.34 | $21.29 | 156,056 |
| 2025-03-12 | $21.33 | $21.41 | $21.31 | $21.31 | $21.26 | 109,574 |
| 2025-03-11 | $21.34 | $21.45 | $21.32 | $21.38 | $21.33 | 175,245 |
| 2025-03-10 | $21.40 | $21.50 | $21.29 | $21.40 | $21.35 | 113,373 |
| 2025-03-07 | $21.43 | $21.51 | $21.38 | $21.41 | $21.36 | 130,571 |
| 2025-03-06 | $21.42 | $21.45 | $21.37 | $21.41 | $21.36 | 119,743 |
| 2025-03-05 | $21.51 | $21.51 | $21.37 | $21.44 | $21.39 | 144,612 |
| 2025-03-04 | $21.47 | $21.48 | $21.43 | $21.46 | $21.41 | 99,330 |
| 2025-03-03 | $21.48 | $21.57 | $21.44 | $21.51 | $21.51 | 127,707 |
| 2025-02-28 | $21.45 | $21.52 | $21.43 | $21.48 | $21.48 | 121,533 |
| 2025-02-27 | $21.46 | $21.46 | $21.37 | $21.40 | $21.40 | 112,832 |
| 2025-02-26 | $21.38 | $21.48 | $21.35 | $21.45 | $21.45 | 72,084 |
| 2025-02-25 | $21.34 | $21.45 | $21.32 | $21.39 | $21.39 | 189,706 |
| 2025-02-24 | $21.40 | $21.43 | $21.31 | $21.32 | $21.32 | 174,721 |
| 2025-02-21 | $21.38 | $21.46 | $21.35 | $21.45 | $21.45 | 118,983 |
| 2025-02-20 | $21.34 | $21.43 | $21.34 | $21.42 | $21.42 | 101,364 |
| 2025-02-19 | $21.24 | $21.37 | $21.24 | $21.31 | $21.31 | 132,276 |
| 2025-02-18 | $21.27 | $21.30 | $21.15 | $21.28 | $21.28 | 77,685 |
| 2025-02-14 | $21.21 | $21.34 | $21.21 | $21.34 | $21.34 | 83,972 |
| 2025-02-13 | $21.20 | $21.27 | $21.19 | $21.25 | $21.20 | 121,322 |
| 2025-02-12 | $21.12 | $21.20 | $21.09 | $21.15 | $21.10 | 112,430 |
| 2025-02-11 | $21.21 | $21.28 | $21.21 | $21.28 | $21.23 | 100,433 |
| 2025-02-10 | $21.23 | $21.35 | $21.23 | $21.25 | $21.20 | 70,200 |
| 2025-02-07 | $21.22 | $21.29 | $21.19 | $21.24 | $21.19 | 96,239 |
| 2025-02-06 | $21.36 | $21.39 | $21.22 | $21.29 | $21.24 | 94,294 |
| 2025-02-05 | $21.20 | $21.45 | $21.20 | $21.40 | $21.35 | 171,308 |
| 2025-02-04 | $21.01 | $21.25 | $21.01 | $21.20 | $21.20 | 274,317 |
| 2025-02-03 | $21.09 | $21.16 | $20.93 | $21.10 | $21.10 | 78,850 |
| 2025-01-31 | $21.09 | $21.11 | $20.98 | $21.04 | $21.04 | 128,477 |
| 2025-01-30 | $20.97 | $21.10 | $20.97 | $21.03 | $21.03 | 120,321 |
| 2025-01-29 | $21.00 | $21.03 | $20.85 | $20.95 | $20.95 | 106,277 |
| 2025-01-28 | $20.95 | $20.96 | $20.88 | $20.96 | $20.96 | 97,769 |
| 2025-01-27 | $20.92 | $20.97 | $20.90 | $20.93 | $20.93 | 93,601 |
| 2025-01-24 | $20.86 | $20.92 | $20.85 | $20.92 | $20.92 | 108,360 |
| 2025-01-23 | $20.79 | $20.87 | $20.76 | $20.86 | $20.86 | 105,598 |
| 2025-01-22 | $20.82 | $20.88 | $20.81 | $20.81 | $20.81 | 112,059 |
| 2025-01-21 | $20.82 | $20.87 | $20.76 | $20.84 | $20.84 | 247,166 |
| 2025-01-17 | $20.84 | $20.85 | $20.74 | $20.79 | $20.79 | 89,319 |
| 2025-01-16 | $20.69 | $20.81 | $20.69 | $20.75 | $20.75 | 135,170 |
| 2025-01-15 | $20.66 | $20.78 | $20.66 | $20.73 | $20.73 | 131,981 |
| 2025-01-14 | $20.52 | $20.68 | $20.52 | $20.65 | $20.60 | 113,293 |
| 2025-01-13 | $20.60 | $20.67 | $20.47 | $20.56 | $20.51 | 155,198 |
| 2025-01-10 | $20.66 | $20.69 | $20.61 | $20.64 | $20.64 | 226,651 |
| 2025-01-08 | $20.75 | $20.81 | $20.70 | $20.73 | $20.73 | 164,284 |
| 2025-01-07 | $20.78 | $20.78 | $20.67 | $20.75 | $20.75 | 206,440 |
| 2025-01-06 | $20.79 | $20.87 | $20.66 | $20.73 | $20.73 | 76,033 |
| 2025-01-03 | $20.67 | $20.81 | $20.67 | $20.76 | $20.76 | 95,368 |
| 2025-01-02 | $20.61 | $20.70 | $20.60 | $20.63 | $20.63 | 96,429 |
| 2024-12-31 | $20.48 | $20.61 | $20.47 | $20.59 | $20.59 | 406,842 |
| 2024-12-30 | $20.44 | $20.54 | $20.41 | $20.45 | $20.45 | 578,996 |
| 2024-12-27 | $20.40 | $20.47 | $20.39 | $20.43 | $20.43 | 329,145 |
| 2024-12-26 | $20.38 | $20.51 | $20.33 | $20.46 | $20.46 | 495,030 |
| 2024-12-24 | $20.29 | $20.45 | $20.29 | $20.41 | $20.41 | 302,126 |
| 2024-12-23 | $20.41 | $20.50 | $20.32 | $20.38 | $20.38 | 471,312 |
| 2024-12-20 | $20.67 | $20.68 | $20.45 | $20.49 | $20.49 | 373,182 |
| 2024-12-19 | $20.65 | $20.77 | $20.52 | $20.55 | $20.55 | 397,930 |
| 2024-12-18 | $20.86 | $21.09 | $20.65 | $20.67 | $20.67 | 331,059 |
| 2024-12-17 | $20.85 | $20.95 | $20.85 | $20.86 | $20.86 | 303,201 |
| 2024-12-16 | $20.97 | $21.19 | $20.85 | $20.92 | $20.92 | 361,501 |
| 2024-12-13 | $21.14 | $21.20 | $20.95 | $21.02 | $20.97 | 191,885 |
| 2024-12-12 | $21.20 | $21.29 | $21.11 | $21.14 | $21.09 | 211,596 |
| 2024-12-11 | $21.36 | $21.40 | $21.28 | $21.29 | $21.24 | 239,575 |
| 2024-12-10 | $21.25 | $21.36 | $21.25 | $21.30 | $21.25 | 171,272 |
| 2024-12-09 | $21.30 | $21.34 | $21.24 | $21.26 | $21.21 | 96,396 |
| 2024-12-06 | $21.31 | $21.37 | $21.25 | $21.36 | $21.31 | 158,021 |
| 2024-12-05 | $21.34 | $21.37 | $21.29 | $21.29 | $21.24 | 209,720 |
| 2024-12-04 | $21.29 | $21.38 | $21.28 | $21.38 | $21.33 | 169,828 |
| 2024-12-03 | $21.44 | $21.53 | $21.25 | $21.37 | $21.32 | 243,744 |
| 2024-12-02 | $21.41 | $21.51 | $21.37 | $21.40 | $21.35 | 101,390 |
| 2024-11-29 | $21.40 | $21.46 | $21.32 | $21.43 | $21.38 | 33,451 |
| 2024-11-27 | $21.27 | $21.37 | $21.20 | $21.36 | $21.31 | 114,268 |
| 2024-11-26 | $21.14 | $21.27 | $21.11 | $21.24 | $21.19 | 112,926 |
| 2024-11-25 | $21.13 | $21.22 | $21.13 | $21.16 | $21.16 | 150,216 |
| 2024-11-22 | $21.01 | $21.12 | $21.01 | $21.08 | $21.08 | 160,447 |
| 2024-11-21 | $21.09 | $21.11 | $21.00 | $21.04 | $21.04 | 225,962 |
| 2024-11-20 | $21.08 | $21.08 | $21.02 | $21.04 | $21.04 | 88,997 |
| 2024-11-19 | $21.08 | $21.13 | $20.97 | $21.05 | $21.05 | 177,612 |
| 2024-11-18 | $21.06 | $21.14 | $21.04 | $21.07 | $21.07 | 145,698 |
| 2024-11-15 | $21.12 | $21.16 | $21.05 | $21.10 | $21.10 | 160,678 |
| 2024-11-14 | $21.27 | $21.30 | $21.18 | $21.23 | $21.18 | 159,102 |
| 2024-11-13 | $21.26 | $21.32 | $21.20 | $21.26 | $21.21 | 323,058 |
| 2024-11-12 | $21.15 | $21.25 | $21.15 | $21.21 | $21.16 | 224,359 |
| 2024-11-11 | $21.23 | $21.26 | $21.12 | $21.20 | $21.15 | 288,085 |
| 2024-11-08 | $21.20 | $21.29 | $21.16 | $21.21 | $21.16 | 241,853 |
| 2024-11-07 | $21.19 | $21.29 | $21.06 | $21.19 | $21.14 | 167,287 |
| 2024-11-06 | $21.15 | $21.17 | $21.10 | $21.10 | $21.05 | 126,845 |
| 2024-11-05 | $21.21 | $21.27 | $21.18 | $21.26 | $21.21 | 195,170 |
| 2024-11-04 | $21.31 | $21.35 | $21.17 | $21.22 | $21.17 | 95,538 |
| 2024-11-01 | $21.30 | $21.35 | $21.17 | $21.19 | $21.19 | 129,553 |
| 2024-10-31 | $21.09 | $21.28 | $21.09 | $21.21 | $21.21 | 107,509 |
| 2024-10-30 | $21.09 | $21.24 | $21.05 | $21.10 | $21.10 | 203,565 |
| 2024-10-29 | $21.09 | $21.16 | $21.06 | $21.08 | $21.08 | 158,659 |
| 2024-10-28 | $21.21 | $21.25 | $21.17 | $21.18 | $21.18 | 117,413 |
| 2024-10-25 | $21.22 | $21.29 | $21.19 | $21.21 | $21.21 | 87,791 |
| 2024-10-24 | $21.16 | $21.22 | $21.10 | $21.14 | $21.14 | 256,501 |
| 2024-10-23 | $21.25 | $21.34 | $21.17 | $21.20 | $21.20 | 160,026 |
| 2024-10-22 | $21.38 | $21.45 | $21.33 | $21.34 | $21.34 | 174,029 |
| 2024-10-21 | $21.42 | $21.49 | $21.41 | $21.42 | $21.42 | 117,682 |
| 2024-10-18 | $21.45 | $21.55 | $21.45 | $21.50 | $21.50 | 77,062 |
| 2024-10-17 | $21.50 | $21.52 | $21.40 | $21.45 | $21.45 | 162,773 |
| 2024-10-16 | $21.46 | $21.50 | $21.43 | $21.47 | $21.47 | 132,146 |
| 2024-10-15 | $21.46 | $21.59 | $21.45 | $21.46 | $21.46 | 138,830 |
| 2024-10-14 | $21.57 | $21.57 | $21.48 | $21.51 | $21.46 | 74,495 |
| 2024-10-11 | $21.52 | $21.60 | $21.52 | $21.58 | $21.53 | 101,741 |
| 2024-10-10 | $21.56 | $21.59 | $21.52 | $21.54 | $21.49 | 248,895 |
| 2024-10-09 | $21.51 | $21.60 | $21.48 | $21.54 | $21.49 | 141,224 |
| 2024-10-08 | $21.48 | $21.60 | $21.47 | $21.55 | $21.50 | 213,082 |
| 2024-10-07 | $21.44 | $21.59 | $21.44 | $21.53 | $21.48 | 233,644 |
| 2024-10-04 | $21.57 | $21.61 | $21.48 | $21.51 | $21.46 | 279,944 |
| 2024-10-03 | $21.67 | $21.69 | $21.58 | $21.61 | $21.56 | 235,710 |
| 2024-10-02 | $21.73 | $21.75 | $21.62 | $21.67 | $21.62 | 158,773 |
| 2024-10-01 | $21.70 | $21.83 | $21.66 | $21.75 | $21.70 | 136,949 |
| 2024-09-30 | $21.62 | $21.70 | $21.61 | $21.62 | $21.57 | 184,394 |
| 2024-09-27 | $21.59 | $21.69 | $21.59 | $21.65 | $21.65 | 129,746 |
| 2024-09-26 | $21.58 | $21.65 | $21.55 | $21.58 | $21.58 | 186,262 |
| 2024-09-25 | $21.56 | $21.62 | $21.51 | $21.58 | $21.58 | 189,919 |
| 2024-09-24 | $21.48 | $21.54 | $21.43 | $21.51 | $21.51 | 82,640 |
| 2024-09-23 | $21.53 | $21.56 | $21.47 | $21.49 | $21.49 | 169,202 |
| 2024-09-20 | $21.55 | $21.58 | $21.51 | $21.53 | $21.53 | 104,068 |
| 2024-09-19 | $21.56 | $21.59 | $21.55 | $21.57 | $21.57 | 133,630 |
| 2024-09-18 | $21.61 | $21.67 | $21.56 | $21.57 | $21.57 | 161,072 |
| 2024-09-17 | $21.65 | $21.74 | $21.62 | $21.63 | $21.63 | 171,852 |
| 2024-09-16 | $21.67 | $21.74 | $21.61 | $21.69 | $21.69 | 99,390 |
| 2024-09-13 | $21.58 | $21.70 | $21.58 | $21.70 | $21.70 | 155,153 |
| 2024-09-12 | $21.59 | $21.70 | $21.45 | $21.58 | $21.58 | 192,841 |
| 2024-09-11 | $21.54 | $21.54 | $21.48 | $21.52 | $21.52 | 130,856 |
| 2024-09-10 | $21.52 | $21.57 | $21.47 | $21.54 | $21.54 | 172,354 |
| 2024-09-09 | $21.48 | $21.57 | $21.48 | $21.51 | $21.51 | 111,518 |
| 2024-09-06 | $21.49 | $21.55 | $21.42 | $21.46 | $21.46 | 137,043 |
| 2024-09-05 | $21.52 | $21.52 | $21.42 | $21.47 | $21.47 | 115,044 |
| 2024-09-04 | $21.39 | $21.48 | $21.39 | $21.45 | $21.45 | 146,112 |
| 2024-09-03 | $21.43 | $21.52 | $21.40 | $21.44 | $21.44 | 118,508 |
| 2024-08-30 | $21.35 | $21.43 | $21.35 | $21.39 | $21.39 | 192,687 |
| 2024-08-29 | $21.39 | $21.44 | $21.35 | $21.38 | $21.38 | 61,472 |
| 2024-08-28 | $21.35 | $21.44 | $21.34 | $21.37 | $21.37 | 148,755 |
| 2024-08-27 | $21.30 | $21.40 | $21.30 | $21.38 | $21.38 | 144,139 |
| 2024-08-26 | $21.40 | $21.46 | $21.33 | $21.37 | $21.37 | 134,651 |
| 2024-08-23 | $21.29 | $21.42 | $21.29 | $21.39 | $21.39 | 93,010 |
| 2024-08-22 | $21.25 | $21.35 | $21.16 | $21.33 | $21.33 | 298,105 |
| 2024-08-21 | $21.32 | $21.40 | $21.26 | $21.27 | $21.27 | 171,878 |
| 2024-08-20 | $21.31 | $21.37 | $21.28 | $21.32 | $21.32 | 92,274 |
| 2024-08-19 | $21.30 | $21.39 | $21.27 | $21.32 | $21.32 | 100,939 |
| 2024-08-16 | $21.23 | $21.38 | $21.23 | $21.31 | $21.31 | 69,496 |
| 2024-08-15 | $21.20 | $21.34 | $21.18 | $21.29 | $21.29 | 68,119 |
| 2024-08-14 | $21.37 | $21.39 | $21.28 | $21.34 | $21.29 | 85,682 |
| 2024-08-13 | $21.28 | $21.38 | $21.26 | $21.34 | $21.29 | 119,189 |
| 2024-08-12 | $21.25 | $21.35 | $21.25 | $21.26 | $21.21 | 129,240 |
| 2024-08-09 | $21.30 | $21.38 | $21.30 | $21.30 | $21.25 | 58,297 |
| 2024-08-08 | $21.23 | $21.30 | $21.21 | $21.24 | $21.19 | 80,983 |
| 2024-08-07 | $21.11 | $21.30 | $21.11 | $21.25 | $21.20 | 109,700 |
| 2024-08-06 | $21.06 | $21.28 | $21.06 | $21.17 | $21.12 | 110,991 |
| 2024-08-05 | $21.14 | $21.26 | $21.05 | $21.15 | $21.10 | 204,455 |
| 2024-08-02 | $21.23 | $21.30 | $21.15 | $21.27 | $21.22 | 103,484 |
| 2024-08-01 | $21.21 | $21.24 | $21.04 | $21.18 | $21.13 | 114,938 |
| 2024-07-31 | $21.03 | $21.19 | $21.01 | $21.12 | $21.07 | 171,347 |
| 2024-07-30 | $21.04 | $21.06 | $20.91 | $21.01 | $20.96 | 82,526 |
| 2024-07-29 | $21.00 | $21.01 | $20.94 | $20.97 | $20.92 | 82,698 |
| 2024-07-26 | $20.97 | $21.00 | $20.97 | $20.98 | $20.93 | 76,326 |
| 2024-07-25 | $20.94 | $20.97 | $20.89 | $20.94 | $20.89 | 77,121 |
| 2024-07-24 | $20.91 | $20.95 | $20.84 | $20.93 | $20.88 | 132,534 |
| 2024-07-23 | $20.79 | $20.91 | $20.77 | $20.86 | $20.81 | 139,002 |
| 2024-07-22 | $20.85 | $20.87 | $20.73 | $20.79 | $20.74 | 126,443 |
| 2024-07-19 | $20.84 | $20.85 | $20.78 | $20.81 | $20.76 | 53,181 |
| 2024-07-18 | $20.80 | $20.91 | $20.79 | $20.80 | $20.75 | 139,122 |
| 2024-07-17 | $20.86 | $20.93 | $20.79 | $20.83 | $20.78 | 83,567 |
| 2024-07-16 | $21.05 | $21.06 | $20.92 | $20.97 | $20.92 | 120,700 |
| 2024-07-15 | $20.98 | $21.01 | $20.85 | $20.97 | $20.92 | 132,779 |
| 2024-07-12 | $21.06 | $21.06 | $20.99 | $21.04 | $21.04 | 44,485 |
| 2024-07-11 | $20.91 | $21.03 | $20.91 | $21.01 | $21.01 | 169,013 |
| 2024-07-10 | $20.85 | $20.92 | $20.84 | $20.90 | $20.90 | 99,853 |
| 2024-07-09 | $20.78 | $20.89 | $20.78 | $20.83 | $20.83 | 113,119 |
| 2024-07-08 | $20.82 | $20.86 | $20.80 | $20.83 | $20.83 | 100,949 |
| 2024-07-05 | $20.80 | $20.97 | $20.78 | $20.86 | $20.86 | 123,891 |
| 2024-07-03 | $20.75 | $20.83 | $20.74 | $20.79 | $20.79 | 94,231 |
| 2024-07-02 | $20.74 | $20.80 | $20.71 | $20.76 | $20.76 | 94,209 |
| 2024-07-01 | $20.75 | $20.79 | $20.68 | $20.71 | $20.71 | 139,789 |
| 2024-06-28 | $20.70 | $20.77 | $20.68 | $20.77 | $20.77 | 150,282 |
| 2024-06-27 | $20.62 | $20.71 | $20.62 | $20.69 | $20.69 | 111,821 |
| 2024-06-26 | $20.58 | $20.64 | $20.55 | $20.62 | $20.62 | 91,221 |
| 2024-06-25 | $20.59 | $20.69 | $20.59 | $20.64 | $20.64 | 119,634 |
| 2024-06-24 | $20.52 | $20.73 | $20.52 | $20.63 | $20.63 | 209,134 |
| 2024-06-21 | $20.55 | $20.60 | $20.54 | $20.57 | $20.57 | 118,401 |
| 2024-06-20 | $20.51 | $20.59 | $20.46 | $20.56 | $20.56 | 217,988 |
| 2024-06-18 | $20.53 | $20.60 | $20.53 | $20.57 | $20.57 | 129,605 |
| 2024-06-17 | $20.61 | $20.64 | $20.52 | $20.53 | $20.53 | 324,164 |
| 2024-06-14 | $20.60 | $20.65 | $20.55 | $20.64 | $20.64 | 135,607 |
| 2024-06-13 | $20.74 | $20.74 | $20.65 | $20.70 | $20.65 | 84,112 |
| 2024-06-12 | $20.60 | $20.72 | $20.60 | $20.65 | $20.60 | 159,995 |
| 2024-06-11 | $20.50 | $20.60 | $20.48 | $20.54 | $20.49 | 117,039 |
| 2024-06-10 | $20.47 | $20.58 | $20.47 | $20.50 | $20.45 | 100,620 |
| 2024-06-07 | $20.50 | $20.53 | $20.46 | $20.50 | $20.50 | 90,098 |
| 2024-06-06 | $20.64 | $20.66 | $20.53 | $20.59 | $20.59 | 121,191 |
| 2024-06-05 | $20.52 | $20.61 | $20.48 | $20.58 | $20.58 | 146,092 |
| 2024-06-04 | $20.58 | $20.64 | $20.39 | $20.52 | $20.52 | 292,514 |
| 2024-06-03 | $20.46 | $20.55 | $20.45 | $20.52 | $20.52 | 115,983 |
| 2024-05-31 | $20.38 | $20.47 | $20.37 | $20.47 | $20.47 | 82,183 |
| 2024-05-30 | $20.40 | $20.40 | $20.30 | $20.34 | $20.34 | 88,296 |
| 2024-05-29 | $20.30 | $20.31 | $20.22 | $20.28 | $20.28 | 105,995 |
| 2024-05-28 | $20.52 | $20.54 | $20.29 | $20.31 | $20.31 | 142,494 |
| 2024-05-24 | $20.44 | $20.49 | $20.39 | $20.47 | $20.47 | 101,488 |
| 2024-05-23 | $20.54 | $20.56 | $20.42 | $20.45 | $20.45 | 74,632 |
| 2024-05-22 | $20.60 | $20.66 | $20.54 | $20.54 | $20.54 | 123,491 |
| 2024-05-21 | $20.65 | $20.70 | $20.65 | $20.65 | $20.65 | 86,906 |
| 2024-05-20 | $20.72 | $20.74 | $20.64 | $20.67 | $20.67 | 80,768 |
| 2024-05-17 | $20.76 | $20.79 | $20.66 | $20.72 | $20.72 | 106,563 |
| 2024-05-16 | $20.75 | $20.76 | $20.70 | $20.73 | $20.73 | 134,135 |
| 2024-05-15 | $20.70 | $20.78 | $20.69 | $20.77 | $20.77 | 107,072 |
| 2024-05-14 | $20.73 | $20.73 | $20.62 | $20.67 | $20.67 | 114,560 |
| 2024-05-13 | $20.78 | $20.78 | $20.68 | $20.72 | $20.67 | 78,760 |
| 2024-05-10 | $20.73 | $20.78 | $20.69 | $20.76 | $20.71 | 91,947 |
| 2024-05-09 | $20.83 | $20.90 | $20.77 | $20.78 | $20.73 | 138,215 |
| 2024-05-08 | $20.82 | $20.93 | $20.80 | $20.86 | $20.81 | 87,924 |
| 2024-05-07 | $20.85 | $20.94 | $20.79 | $20.89 | $20.84 | 132,994 |
| 2024-05-06 | $20.62 | $20.78 | $20.62 | $20.75 | $20.70 | 149,095 |
| 2024-05-03 | $20.65 | $20.71 | $20.56 | $20.59 | $20.54 | 253,614 |
| 2024-05-02 | $20.59 | $20.61 | $20.52 | $20.58 | $20.53 | 110,933 |
| 2024-05-01 | $20.53 | $20.63 | $20.52 | $20.59 | $20.54 | 94,531 |
| 2024-04-30 | $20.53 | $20.54 | $20.47 | $20.48 | $20.43 | 83,186 |
| 2024-04-29 | $20.54 | $20.64 | $20.52 | $20.58 | $20.53 | 113,266 |
| 2024-04-26 | $20.45 | $20.57 | $20.41 | $20.54 | $20.49 | 158,060 |
| 2024-04-25 | $20.52 | $20.52 | $20.40 | $20.45 | $20.40 | 72,485 |
| 2024-04-24 | $20.64 | $20.65 | $20.59 | $20.61 | $20.56 | 98,760 |
| 2024-04-23 | $20.40 | $20.71 | $20.39 | $20.67 | $20.62 | 216,500 |
| 2024-04-22 | $20.41 | $20.47 | $20.38 | $20.42 | $20.37 | 146,993 |
| 2024-04-19 | $20.40 | $20.48 | $20.39 | $20.41 | $20.41 | 139,183 |
| 2024-04-18 | $20.48 | $20.53 | $20.39 | $20.41 | $20.41 | 179,868 |
| 2024-04-17 | $20.42 | $20.49 | $20.41 | $20.48 | $20.48 | 108,107 |
| 2024-04-16 | $20.31 | $20.41 | $20.26 | $20.39 | $20.39 | 98,645 |
| 2024-04-15 | $20.47 | $20.47 | $20.31 | $20.34 | $20.34 | 147,449 |
| 2024-04-12 | $20.51 | $20.60 | $20.50 | $20.52 | $20.52 | 111,165 |
| 2024-04-11 | $20.56 | $20.64 | $20.54 | $20.56 | $20.51 | 168,685 |
| 2024-04-10 | $20.73 | $20.73 | $20.53 | $20.56 | $20.51 | 175,913 |
| 2024-04-09 | $20.76 | $20.84 | $20.76 | $20.81 | $20.76 | 172,271 |
| 2024-04-08 | $20.75 | $20.80 | $20.75 | $20.79 | $20.74 | 183,921 |
| 2024-04-05 | $20.73 | $20.80 | $20.70 | $20.74 | $20.74 | 153,266 |
| 2024-04-04 | $20.90 | $20.95 | $20.72 | $20.76 | $20.76 | 156,873 |
| 2024-04-03 | $20.74 | $20.92 | $20.74 | $20.82 | $20.82 | 159,340 |
| 2024-04-02 | $20.78 | $20.85 | $20.74 | $20.78 | $20.78 | 141,227 |
| 2024-04-01 | $20.96 | $21.04 | $20.83 | $20.86 | $20.86 | 140,271 |
| 2024-03-28 | $20.95 | $21.06 | $20.94 | $21.06 | $21.06 | 175,635 |
| 2024-03-27 | $20.96 | $21.03 | $20.94 | $20.97 | $20.97 | 142,389 |
| 2024-03-26 | $20.97 | $21.01 | $20.95 | $20.96 | $20.96 | 67,492 |
| 2024-03-25 | $21.00 | $21.01 | $20.91 | $20.94 | $20.94 | 89,001 |
| 2024-03-22 | $21.04 | $21.12 | $21.00 | $21.00 | $21.00 | 106,443 |
| 2024-03-21 | $21.05 | $21.10 | $21.01 | $21.01 | $21.01 | 94,743 |
| 2024-03-20 | $21.00 | $21.06 | $20.98 | $21.04 | $21.04 | 110,809 |
| 2024-03-19 | $21.02 | $21.06 | $21.01 | $21.03 | $21.03 | 64,532 |
| 2024-03-18 | $20.91 | $21.03 | $20.91 | $21.02 | $21.02 | 78,350 |
| 2024-03-15 | $20.93 | $20.94 | $20.84 | $20.91 | $20.91 | 73,640 |
| 2024-03-14 | $21.02 | $21.03 | $20.86 | $20.87 | $20.87 | 64,201 |
| 2024-03-13 | $21.07 | $21.13 | $21.02 | $21.10 | $21.05 | 168,457 |
| 2024-03-12 | $21.13 | $21.13 | $20.98 | $21.02 | $20.97 | 140,446 |
| 2024-03-11 | $20.97 | $21.16 | $20.96 | $21.13 | $21.08 | 343,399 |
| 2024-03-08 | $21.07 | $21.07 | $20.93 | $20.99 | $20.94 | 169,898 |
| 2024-03-07 | $21.08 | $21.09 | $20.98 | $20.99 | $20.99 | 108,537 |
| 2024-03-06 | $21.00 | $21.06 | $20.99 | $21.01 | $21.01 | 131,777 |
| 2024-03-05 | $20.94 | $21.05 | $20.94 | $20.98 | $20.98 | 113,806 |
| 2024-03-04 | $21.02 | $21.02 | $20.88 | $20.89 | $20.89 | 138,530 |
| 2024-03-01 | $20.99 | $21.08 | $20.98 | $21.04 | $21.04 | 119,018 |
| 2024-02-29 | $20.93 | $21.03 | $20.89 | $21.00 | $21.00 | 240,600 |
| 2024-02-28 | $20.89 | $20.97 | $20.89 | $20.93 | $20.93 | 104,417 |
| 2024-02-27 | $21.00 | $21.04 | $20.88 | $20.89 | $20.89 | 124,749 |
| 2024-02-26 | $21.10 | $21.12 | $21.01 | $21.02 | $21.02 | 102,043 |
| 2024-02-23 | $21.07 | $21.16 | $21.07 | $21.08 | $21.08 | 147,372 |
| 2024-02-22 | $21.11 | $21.16 | $21.08 | $21.09 | $21.09 | 156,344 |
| 2024-02-21 | $21.07 | $21.20 | $21.03 | $21.03 | $21.03 | 108,232 |
| 2024-02-20 | $21.04 | $21.13 | $21.04 | $21.08 | $21.08 | 100,325 |
| 2024-02-16 | $21.12 | $21.14 | $21.07 | $21.11 | $21.11 | 118,558 |
| 2024-02-15 | $21.18 | $21.20 | $21.11 | $21.14 | $21.14 | 61,356 |
| 2024-02-14 | $21.04 | $21.16 | $21.02 | $21.07 | $21.07 | 94,881 |
| 2024-02-13 | $21.11 | $21.16 | $21.06 | $21.08 | $21.03 | 122,041 |
| 2024-02-12 | $21.32 | $21.33 | $21.26 | $21.27 | $21.27 | 103,355 |
| 2024-02-09 | $21.23 | $21.33 | $21.22 | $21.22 | $21.22 | 121,331 |
| 2024-02-08 | $21.20 | $21.32 | $21.20 | $21.25 | $21.25 | 126,546 |
| 2024-02-07 | $21.45 | $21.47 | $21.28 | $21.28 | $21.28 | 153,245 |
| 2024-02-06 | $21.27 | $21.46 | $21.27 | $21.41 | $21.41 | 138,932 |
| 2024-02-05 | $21.27 | $21.37 | $21.22 | $21.27 | $21.27 | 227,930 |
| 2024-02-02 | $21.45 | $21.47 | $21.30 | $21.33 | $21.33 | 138,911 |
| 2024-02-01 | $21.48 | $21.64 | $21.48 | $21.56 | $21.56 | 168,167 |
| 2024-01-31 | $21.35 | $21.46 | $21.33 | $21.36 | $21.36 | 135,415 |
| 2024-01-30 | $21.23 | $21.32 | $21.21 | $21.27 | $21.27 | 158,426 |
| 2024-01-29 | $21.07 | $21.28 | $21.06 | $21.23 | $21.23 | 90,265 |
| 2024-01-26 | $21.08 | $21.12 | $21.05 | $21.06 | $21.06 | 129,434 |
| 2024-01-25 | $21.05 | $21.15 | $21.02 | $21.09 | $21.09 | 129,034 |
| 2024-01-24 | $20.91 | $21.04 | $20.91 | $20.98 | $20.98 | 117,304 |
| 2024-01-23 | $20.89 | $21.04 | $20.85 | $20.88 | $20.88 | 170,848 |
| 2024-01-22 | $20.90 | $21.03 | $20.85 | $20.98 | $20.98 | 223,450 |
| 2024-01-19 | $20.66 | $20.88 | $20.55 | $20.79 | $20.79 | 269,032 |
| 2024-01-18 | $20.72 | $20.83 | $20.68 | $20.69 | $20.69 | 195,406 |
| 2024-01-17 | $20.85 | $20.85 | $20.79 | $20.79 | $20.79 | 122,650 |
| 2024-01-16 | $21.01 | $21.08 | $20.87 | $20.88 | $20.88 | 150,335 |
| 2024-01-12 | $21.11 | $21.14 | $21.05 | $21.09 | $21.09 | 108,364 |
| 2024-01-11 | $21.06 | $21.14 | $21.03 | $21.07 | $21.07 | 111,912 |
| 2024-01-10 | $21.20 | $21.27 | $21.13 | $21.14 | $21.09 | 173,644 |
| 2024-01-09 | $21.18 | $21.36 | $21.18 | $21.21 | $21.21 | 168,321 |
| 2024-01-08 | $21.02 | $21.31 | $21.02 | $21.26 | $21.26 | 264,399 |
| 2024-01-05 | $20.98 | $21.12 | $20.95 | $21.07 | $21.07 | 192,746 |
| 2024-01-04 | $20.93 | $21.07 | $20.88 | $21.00 | $21.00 | 168,498 |
| 2024-01-03 | $20.82 | $21.01 | $20.80 | $20.96 | $20.96 | 182,956 |
| 2024-01-02 | $20.80 | $20.85 | $20.76 | $20.81 | $20.81 | 108,571 |
| 2023-12-29 | $20.69 | $20.92 | $20.69 | $20.80 | $20.80 | 392,555 |
| 2023-12-28 | $20.76 | $20.94 | $20.73 | $20.74 | $20.74 | 429,847 |
| 2023-12-27 | $20.76 | $20.93 | $20.75 | $20.82 | $20.82 | 249,523 |
| 2023-12-26 | $20.70 | $20.88 | $20.70 | $20.75 | $20.75 | 264,141 |
| 2023-12-22 | $20.70 | $20.83 | $20.70 | $20.77 | $20.77 | 232,790 |
| 2023-12-21 | $20.65 | $20.84 | $20.65 | $20.69 | $20.69 | 441,740 |
| 2023-12-20 | $20.71 | $20.80 | $20.64 | $20.65 | $20.65 | 423,466 |
| 2023-12-19 | $20.61 | $20.80 | $20.60 | $20.71 | $20.71 | 433,892 |
| 2023-12-18 | $20.61 | $20.75 | $20.56 | $20.65 | $20.65 | 389,393 |
| 2023-12-15 | $20.64 | $20.75 | $20.54 | $20.70 | $20.70 | 324,674 |
| 2023-12-14 | $20.50 | $20.72 | $20.50 | $20.67 | $20.67 | 326,982 |
| 2023-12-13 | $20.43 | $20.62 | $20.38 | $20.50 | $20.45 | 496,803 |
| 2023-12-12 | $20.38 | $20.50 | $20.38 | $20.43 | $20.38 | 346,018 |
| 2023-12-11 | $20.44 | $20.55 | $20.40 | $20.41 | $20.36 | 228,681 |
| 2023-12-08 | $20.47 | $20.61 | $20.39 | $20.52 | $20.47 | 278,611 |
| 2023-12-07 | $20.52 | $20.65 | $20.42 | $20.61 | $20.56 | 199,637 |
| 2023-12-06 | $20.64 | $20.73 | $20.39 | $20.44 | $20.39 | 408,268 |
| 2023-12-05 | $20.91 | $20.91 | $20.61 | $20.64 | $20.59 | 225,134 |
| 2023-12-04 | $20.80 | $21.01 | $20.75 | $20.82 | $20.77 | 183,579 |
| 2023-12-01 | $20.80 | $21.02 | $20.77 | $20.93 | $20.88 | 166,358 |
| 2023-11-30 | $20.84 | $20.85 | $20.66 | $20.73 | $20.73 | 168,413 |
| 2023-11-29 | $20.77 | $21.01 | $20.72 | $20.80 | $20.80 | 322,182 |
| 2023-11-28 | $20.65 | $20.86 | $20.63 | $20.81 | $20.81 | 225,308 |
| 2023-11-27 | $20.50 | $20.67 | $20.48 | $20.62 | $20.62 | 213,849 |
| 2023-11-24 | $20.44 | $20.56 | $20.40 | $20.50 | $20.50 | 57,663 |
| 2023-11-22 | $20.35 | $20.53 | $20.35 | $20.49 | $20.49 | 145,397 |
| 2023-11-21 | $20.36 | $20.43 | $20.31 | $20.38 | $20.38 | 204,248 |
| 2023-11-20 | $20.28 | $20.45 | $20.26 | $20.41 | $20.41 | 191,664 |
| 2023-11-17 | $20.51 | $20.51 | $20.29 | $20.34 | $20.34 | 166,396 |
| 2023-11-16 | $20.36 | $20.58 | $20.32 | $20.39 | $20.39 | 321,998 |
| 2023-11-15 | $20.29 | $20.37 | $20.18 | $20.22 | $20.22 | 101,346 |
| 2023-11-14 | $20.23 | $20.51 | $20.23 | $20.28 | $20.28 | 190,195 |
| 2023-11-13 | $20.06 | $20.37 | $20.06 | $20.16 | $20.11 | 177,371 |
| 2023-11-10 | $20.06 | $20.25 | $20.04 | $20.16 | $20.11 | 139,780 |
| 2023-11-09 | $20.29 | $20.29 | $20.01 | $20.02 | $19.97 | 146,028 |
| 2023-11-08 | $20.31 | $20.40 | $20.30 | $20.33 | $20.28 | 147,017 |
| 2023-11-07 | $20.08 | $20.33 | $20.08 | $20.26 | $20.21 | 155,673 |
| 2023-11-06 | $20.05 | $20.15 | $20.01 | $20.09 | $20.04 | 144,411 |
| 2023-11-03 | $19.94 | $20.26 | $19.93 | $20.11 | $20.06 | 225,564 |
| 2023-11-02 | $19.75 | $19.93 | $19.70 | $19.91 | $19.86 | 172,709 |
| 2023-11-01 | $19.46 | $19.71 | $19.38 | $19.71 | $19.67 | 212,821 |
| 2023-10-31 | $19.26 | $19.46 | $19.26 | $19.37 | $19.33 | 285,366 |
| 2023-10-30 | $19.10 | $19.33 | $19.05 | $19.30 | $19.26 | 231,047 |
| 2023-10-27 | $19.02 | $19.16 | $19.02 | $19.13 | $19.13 | 148,392 |
| 2023-10-26 | $18.90 | $19.15 | $18.90 | $19.08 | $19.08 | 173,718 |
| 2023-10-25 | $19.18 | $19.21 | $18.95 | $18.96 | $18.96 | 273,846 |
| 2023-10-24 | $19.40 | $19.44 | $19.22 | $19.26 | $19.26 | 279,857 |
| 2023-10-23 | $19.22 | $19.33 | $19.21 | $19.31 | $19.31 | 162,023 |
| 2023-10-20 | $19.28 | $19.36 | $19.26 | $19.29 | $19.29 | 127,214 |
| 2023-10-19 | $19.54 | $19.64 | $19.22 | $19.28 | $19.28 | 168,691 |
| 2023-10-18 | $19.41 | $19.72 | $19.39 | $19.66 | $19.66 | 248,708 |
| 2023-10-17 | $19.30 | $19.44 | $19.30 | $19.42 | $19.42 | 133,708 |
| 2023-10-16 | $19.56 | $19.56 | $19.35 | $19.45 | $19.45 | 263,560 |
| 2023-10-13 | $19.52 | $19.71 | $19.52 | $19.69 | $19.69 | 146,361 |
| 2023-10-12 | $19.45 | $19.67 | $19.45 | $19.56 | $19.51 | 187,007 |
| 2023-10-11 | $19.49 | $19.54 | $19.46 | $19.54 | $19.49 | 128,466 |
| 2023-10-10 | $19.46 | $19.53 | $19.37 | $19.41 | $19.36 | 238,062 |
| 2023-10-09 | $19.32 | $19.52 | $19.32 | $19.42 | $19.37 | 233,131 |
| 2023-10-06 | $19.19 | $19.38 | $19.19 | $19.28 | $19.28 | 166,304 |
| 2023-10-05 | $19.41 | $19.48 | $19.25 | $19.31 | $19.31 | 217,565 |
| 2023-10-04 | $19.26 | $19.41 | $19.25 | $19.41 | $19.41 | 160,211 |
| 2023-10-03 | $19.24 | $19.32 | $19.16 | $19.25 | $19.25 | 188,008 |
| 2023-10-02 | $19.40 | $19.68 | $19.29 | $19.34 | $19.34 | 271,821 |
| 2023-09-29 | $19.40 | $19.50 | $19.32 | $19.41 | $19.41 | 264,314 |
| 2023-09-28 | $19.30 | $19.46 | $19.28 | $19.29 | $19.29 | 215,369 |
| 2023-09-27 | $19.49 | $19.79 | $19.32 | $19.33 | $19.33 | 203,637 |
| 2023-09-26 | $19.56 | $19.64 | $19.47 | $19.47 | $19.47 | 250,693 |
| 2023-09-25 | $19.72 | $19.74 | $19.60 | $19.61 | $19.61 | 214,773 |
| 2023-09-22 | $19.70 | $19.80 | $19.62 | $19.75 | $19.75 | 114,803 |
| 2023-09-21 | $19.81 | $19.84 | $19.64 | $19.68 | $19.68 | 248,767 |
| 2023-09-20 | $19.87 | $19.98 | $19.86 | $19.89 | $19.89 | 197,697 |
| 2023-09-19 | $19.88 | $19.96 | $19.80 | $19.84 | $19.84 | 302,266 |
| 2023-09-18 | $19.98 | $20.07 | $19.91 | $19.93 | $19.93 | 307,496 |
| 2023-09-15 | $19.98 | $20.10 | $19.97 | $20.00 | $20.00 | 100,648 |
| 2023-09-14 | $20.04 | $20.10 | $19.90 | $20.00 | $20.00 | 227,059 |
| 2023-09-13 | $20.15 | $20.25 | $20.09 | $20.12 | $20.06 | 229,077 |
| 2023-09-12 | $20.22 | $20.26 | $20.18 | $20.20 | $20.14 | 156,344 |
| 2023-09-11 | $20.32 | $20.33 | $20.18 | $20.23 | $20.17 | 126,143 |
| 2023-09-08 | $20.28 | $20.46 | $20.28 | $20.32 | $20.32 | 77,488 |
| 2023-09-07 | $20.23 | $20.36 | $20.23 | $20.36 | $20.36 | 134,642 |
| 2023-09-06 | $20.26 | $20.31 | $20.25 | $20.30 | $20.30 | 115,096 |
| 2023-09-05 | $20.38 | $20.39 | $20.07 | $20.26 | $20.26 | 146,221 |
| 2023-09-01 | $20.43 | $20.45 | $20.33 | $20.37 | $20.37 | 109,595 |
| 2023-08-31 | $20.40 | $20.43 | $20.35 | $20.36 | $20.36 | 185,925 |
| 2023-08-30 | $20.38 | $20.46 | $20.36 | $20.38 | $20.38 | 120,511 |
| 2023-08-29 | $20.25 | $20.49 | $20.25 | $20.38 | $20.38 | 121,480 |
| 2023-08-28 | $20.34 | $20.40 | $20.30 | $20.32 | $20.32 | 96,665 |
| 2023-08-25 | $20.30 | $20.40 | $20.30 | $20.32 | $20.32 | 93,285 |
| 2023-08-24 | $20.48 | $20.48 | $20.33 | $20.36 | $20.36 | 184,656 |
| 2023-08-23 | $20.40 | $20.56 | $20.40 | $20.45 | $20.45 | 184,367 |
| 2023-08-22 | $20.41 | $20.53 | $20.36 | $20.37 | $20.37 | 107,648 |
| 2023-08-21 | $20.54 | $20.54 | $20.40 | $20.42 | $20.42 | 128,669 |
| 2023-08-18 | $20.44 | $20.62 | $20.44 | $20.55 | $20.55 | 121,425 |
| 2023-08-17 | $20.50 | $20.55 | $20.46 | $20.50 | $20.50 | 122,188 |
| 2023-08-16 | $20.52 | $20.61 | $20.50 | $20.50 | $20.50 | 115,046 |
| 2023-08-15 | $20.57 | $20.61 | $20.49 | $20.50 | $20.50 | 135,083 |
| 2023-08-14 | $20.57 | $20.63 | $20.55 | $20.57 | $20.57 | 149,676 |
| 2023-08-11 | $20.71 | $20.78 | $20.63 | $20.66 | $20.60 | 58,836 |
| 2023-08-10 | $20.71 | $20.84 | $20.62 | $20.63 | $20.57 | 83,911 |
| 2023-08-09 | $20.73 | $20.80 | $20.67 | $20.72 | $20.72 | 91,398 |
| 2023-08-08 | $20.61 | $20.73 | $20.60 | $20.68 | $20.68 | 155,228 |
| 2023-08-07 | $20.69 | $20.71 | $20.61 | $20.62 | $20.62 | 144,982 |
| 2023-08-04 | $20.65 | $20.75 | $20.65 | $20.72 | $20.72 | 100,714 |
| 2023-08-03 | $20.77 | $20.83 | $20.63 | $20.64 | $20.64 | 162,558 |
| 2023-08-02 | $20.91 | $20.94 | $20.80 | $20.82 | $20.82 | 142,138 |
| 2023-08-01 | $20.94 | $21.01 | $20.92 | $20.94 | $20.94 | 78,399 |
| 2023-07-31 | $21.03 | $21.13 | $20.99 | $21.00 | $21.00 | 77,610 |
| 2023-07-28 | $20.87 | $21.08 | $20.87 | $20.98 | $20.98 | 66,379 |
| 2023-07-27 | $20.94 | $20.98 | $20.85 | $20.85 | $20.85 | 92,572 |
| 2023-07-26 | $21.00 | $21.07 | $20.92 | $20.95 | $20.95 | 70,882 |
| 2023-07-25 | $21.04 | $21.14 | $20.92 | $20.98 | $20.98 | 77,349 |
| 2023-07-24 | $20.99 | $21.12 | $20.98 | $21.06 | $21.06 | 64,858 |
| 2023-07-21 | $21.06 | $21.12 | $20.98 | $20.99 | $20.99 | 74,099 |
| 2023-07-20 | $20.92 | $21.15 | $20.89 | $21.06 | $21.06 | 125,704 |
| 2023-07-19 | $20.97 | $21.08 | $20.84 | $21.00 | $21.00 | 247,513 |
| 2023-07-18 | $20.91 | $21.07 | $20.89 | $20.96 | $20.96 | 136,496 |
| 2023-07-17 | $20.88 | $20.99 | $20.87 | $20.89 | $20.89 | 74,466 |
| 2023-07-14 | $21.06 | $21.09 | $20.87 | $20.96 | $20.96 | 136,086 |
| 2023-07-13 | $21.09 | $21.13 | $21.02 | $21.13 | $21.13 | 80,679 |
| 2023-07-12 | $20.92 | $21.07 | $20.90 | $21.02 | $20.96 | 107,178 |
| 2023-07-11 | $20.97 | $20.97 | $20.78 | $20.87 | $20.81 | 53,521 |
| 2023-07-10 | $20.71 | $20.91 | $20.71 | $20.83 | $20.77 | 107,069 |
| 2023-07-07 | $20.68 | $20.88 | $20.68 | $20.75 | $20.69 | 72,335 |
| 2023-07-06 | $20.70 | $20.80 | $20.65 | $20.80 | $20.74 | 154,299 |
| 2023-07-05 | $20.81 | $20.92 | $20.79 | $20.80 | $20.74 | 130,175 |
| 2023-07-03 | $20.80 | $20.90 | $20.79 | $20.87 | $20.81 | 50,367 |
| 2023-06-30 | $20.89 | $20.90 | $20.78 | $20.78 | $20.72 | 90,240 |
| 2023-06-29 | $20.85 | $20.87 | $20.73 | $20.76 | $20.70 | 122,799 |
| 2023-06-28 | $20.83 | $20.95 | $20.82 | $20.92 | $20.86 | 84,868 |
| 2023-06-27 | $20.82 | $20.98 | $20.80 | $20.80 | $20.74 | 131,438 |
| 2023-06-26 | $20.79 | $20.91 | $20.74 | $20.84 | $20.78 | 88,915 |
| 2023-06-23 | $20.75 | $20.86 | $20.75 | $20.76 | $20.70 | 58,845 |
| 2023-06-22 | $20.64 | $20.74 | $20.64 | $20.70 | $20.64 | 105,973 |
| 2023-06-21 | $20.74 | $20.76 | $20.67 | $20.72 | $20.66 | 110,706 |
| 2023-06-20 | $20.76 | $20.81 | $20.69 | $20.70 | $20.64 | 140,195 |
| 2023-06-16 | $20.77 | $20.86 | $20.77 | $20.78 | $20.72 | 68,757 |
| 2023-06-15 | $20.84 | $20.88 | $20.78 | $20.81 | $20.75 | 92,749 |
| 2023-06-14 | $20.92 | $21.06 | $20.78 | $20.79 | $20.73 | 151,928 |
| 2023-06-13 | $21.20 | $21.23 | $20.99 | $20.99 | $20.88 | 122,813 |
| 2023-06-12 | $20.82 | $21.35 | $20.82 | $21.26 | $21.15 | 208,411 |
| 2023-06-09 | $20.89 | $20.89 | $20.78 | $20.84 | $20.73 | 50,004 |
| 2023-06-08 | $20.75 | $20.86 | $20.74 | $20.81 | $20.70 | 140,766 |
| 2023-06-07 | $20.76 | $20.80 | $20.68 | $20.72 | $20.61 | 83,535 |
| 2023-06-06 | $20.76 | $20.76 | $20.65 | $20.71 | $20.60 | 114,378 |
| 2023-06-05 | $20.67 | $20.74 | $20.59 | $20.71 | $20.60 | 109,593 |
| 2023-06-02 | $20.87 | $20.90 | $20.63 | $20.65 | $20.65 | 93,487 |
| 2023-06-01 | $20.85 | $20.89 | $20.74 | $20.79 | $20.79 | 92,874 |
| 2023-05-31 | $20.73 | $20.80 | $20.66 | $20.74 | $20.74 | 97,093 |
| 2023-05-30 | $20.70 | $20.81 | $20.64 | $20.72 | $20.72 | 156,886 |
| 2023-05-26 | $20.65 | $20.78 | $20.60 | $20.65 | $20.65 | 159,691 |
| 2023-05-25 | $20.81 | $20.81 | $20.67 | $20.70 | $20.70 | 64,001 |
| 2023-05-24 | $20.89 | $20.91 | $20.70 | $20.70 | $20.70 | 130,030 |
| 2023-05-23 | $20.91 | $20.96 | $20.84 | $20.88 | $20.88 | 65,085 |
| 2023-05-22 | $20.99 | $21.06 | $20.89 | $20.94 | $20.94 | 138,084 |
| 2023-05-19 | $21.03 | $21.03 | $20.96 | $20.96 | $20.96 | 55,154 |
| 2023-05-18 | $21.05 | $21.05 | $20.96 | $20.99 | $20.99 | 110,884 |
| 2023-05-17 | $21.02 | $21.09 | $20.96 | $21.03 | $21.03 | 78,910 |
| 2023-05-16 | $21.05 | $21.08 | $21.00 | $21.01 | $21.01 | 88,784 |
| 2023-05-15 | $21.22 | $21.22 | $21.05 | $21.06 | $21.06 | 84,962 |
| 2023-05-12 | $21.12 | $21.21 | $21.05 | $21.14 | $21.14 | 80,776 |
| 2023-05-11 | $21.19 | $21.28 | $21.09 | $21.12 | $21.06 | 87,234 |
| 2023-05-10 | $21.17 | $21.30 | $21.11 | $21.16 | $21.10 | 76,764 |
| 2023-05-09 | $21.20 | $21.35 | $21.10 | $21.11 | $21.05 | 124,994 |
| 2023-05-08 | $21.22 | $21.28 | $21.12 | $21.18 | $21.12 | 67,440 |
| 2023-05-05 | $21.13 | $21.31 | $21.11 | $21.23 | $21.23 | 113,667 |
| 2023-05-04 | $21.10 | $21.27 | $21.10 | $21.14 | $21.14 | 72,305 |
| 2023-05-03 | $21.18 | $21.30 | $21.11 | $21.11 | $21.11 | 95,126 |
| 2023-05-02 | $21.07 | $21.25 | $21.07 | $21.21 | $21.21 | 104,730 |
| 2023-05-01 | $21.35 | $21.35 | $21.04 | $21.04 | $21.04 | 175,760 |
| 2023-04-28 | $21.27 | $21.46 | $21.27 | $21.37 | $21.37 | 73,002 |
| 2023-04-27 | $21.25 | $21.35 | $21.24 | $21.24 | $21.24 | 77,380 |
| 2023-04-26 | $21.36 | $21.51 | $21.22 | $21.24 | $21.24 | 118,684 |
| 2023-04-25 | $21.56 | $21.60 | $21.39 | $21.39 | $21.39 | 99,948 |
| 2023-04-24 | $21.44 | $21.70 | $21.36 | $21.59 | $21.59 | 84,944 |
| 2023-04-21 | $21.37 | $21.64 | $21.28 | $21.38 | $21.38 | 71,991 |
| 2023-04-20 | $21.42 | $21.54 | $21.35 | $21.41 | $21.41 | 80,861 |
| 2023-04-19 | $21.24 | $21.43 | $21.22 | $21.38 | $21.38 | 158,971 |
| 2023-04-18 | $21.42 | $21.66 | $21.21 | $21.29 | $21.29 | 156,969 |
| 2023-04-17 | $21.53 | $21.58 | $21.39 | $21.39 | $21.39 | 95,535 |
| 2023-04-14 | $21.62 | $21.66 | $21.50 | $21.53 | $21.53 | 69,769 |
| 2023-04-13 | $21.67 | $21.83 | $21.61 | $21.62 | $21.62 | 66,869 |
| 2023-04-12 | $21.72 | $21.75 | $21.55 | $21.66 | $21.60 | 65,899 |
| 2023-04-11 | $21.45 | $21.77 | $21.41 | $21.67 | $21.61 | 172,343 |
| 2023-04-10 | $21.64 | $21.64 | $21.37 | $21.45 | $21.39 | 130,970 |
| 2023-04-06 | $21.63 | $21.66 | $21.52 | $21.56 | $21.56 | 117,701 |
| 2023-04-05 | $21.54 | $21.71 | $21.49 | $21.63 | $21.63 | 112,077 |
| 2023-04-04 | $21.49 | $21.64 | $21.31 | $21.42 | $21.42 | 92,150 |
| 2023-04-03 | $21.67 | $21.86 | $21.41 | $21.51 | $21.51 | 145,512 |
| 2023-03-31 | $21.44 | $21.72 | $21.44 | $21.72 | $21.72 | 75,653 |
| 2023-03-30 | $21.38 | $21.55 | $21.31 | $21.44 | $21.44 | 90,561 |
| 2023-03-29 | $21.36 | $21.44 | $21.29 | $21.34 | $21.34 | 61,436 |
| 2023-03-28 | $21.25 | $21.49 | $21.20 | $21.41 | $21.41 | 134,356 |
| 2023-03-27 | $21.32 | $21.53 | $21.25 | $21.25 | $21.25 | 71,153 |
| 2023-03-24 | $21.16 | $21.33 | $21.16 | $21.26 | $21.26 | 54,229 |
| 2023-03-23 | $21.10 | $21.25 | $21.10 | $21.18 | $21.18 | 49,098 |
| 2023-03-22 | $21.09 | $21.28 | $21.09 | $21.22 | $21.22 | 56,951 |
| 2023-03-21 | $21.24 | $21.24 | $21.09 | $21.09 | $21.09 | 127,986 |
| 2023-03-20 | $21.33 | $21.35 | $21.23 | $21.26 | $21.26 | 73,524 |
| 2023-03-17 | $21.27 | $21.34 | $21.18 | $21.33 | $21.33 | 105,270 |
| 2023-03-16 | $21.30 | $21.38 | $21.19 | $21.20 | $21.20 | 75,724 |
| 2023-03-15 | $21.21 | $21.26 | $21.15 | $21.24 | $21.24 | 85,461 |
| 2023-03-14 | $21.21 | $21.28 | $21.13 | $21.17 | $21.17 | 88,384 |
| 2023-03-13 | $21.20 | $21.29 | $21.15 | $21.21 | $21.21 | 167,469 |
| 2023-03-10 | $21.10 | $21.22 | $21.09 | $21.15 | $21.15 | 91,878 |
| 2023-03-09 | $21.08 | $21.18 | $21.07 | $21.07 | $21.07 | 153,199 |
| 2023-03-08 | $21.09 | $21.18 | $21.07 | $21.09 | $21.09 | 130,427 |
| 2023-03-07 | $21.15 | $21.20 | $21.10 | $21.12 | $21.12 | 153,739 |
| 2023-03-06 | $21.24 | $21.25 | $21.15 | $21.16 | $21.16 | 67,508 |
| 2023-03-03 | $21.21 | $21.25 | $21.17 | $21.20 | $21.20 | 88,740 |
| 2023-03-02 | $21.18 | $21.19 | $21.05 | $21.13 | $21.13 | 81,315 |
| 2023-03-01 | $21.25 | $21.38 | $21.15 | $21.18 | $21.18 | 60,476 |
| 2023-02-28 | $21.38 | $21.39 | $21.23 | $21.25 | $21.25 | 93,523 |
| 2023-02-27 | $21.29 | $21.40 | $21.20 | $21.34 | $21.34 | 84,924 |
| 2023-02-24 | $21.25 | $21.26 | $21.13 | $21.15 | $21.15 | 119,582 |
| 2023-02-23 | $21.34 | $21.42 | $21.29 | $21.29 | $21.29 | 81,948 |
| 2023-02-22 | $21.45 | $21.54 | $21.32 | $21.32 | $21.32 | 106,966 |
| 2023-02-21 | $21.55 | $21.61 | $21.34 | $21.37 | $21.37 | 115,731 |
| 2023-02-17 | $21.60 | $21.85 | $21.59 | $21.68 | $21.68 | 75,115 |
| 2023-02-16 | $21.93 | $21.93 | $21.69 | $21.69 | $21.69 | 62,657 |
| 2023-02-15 | $22.09 | $22.13 | $21.93 | $21.97 | $21.97 | 65,489 |
| 2023-02-14 | $22.39 | $22.48 | $21.95 | $22.01 | $22.01 | 114,860 |
| 2023-02-13 | $22.41 | $22.50 | $22.35 | $22.41 | $22.35 | 67,990 |
| 2023-02-10 | $22.11 | $22.41 | $22.11 | $22.39 | $22.33 | 66,593 |
| 2023-02-09 | $22.14 | $22.44 | $22.09 | $22.21 | $22.15 | 130,437 |
| 2023-02-08 | $22.09 | $22.19 | $22.02 | $22.11 | $22.05 | 101,589 |
| 2023-02-07 | $21.97 | $22.20 | $21.90 | $22.08 | $22.02 | 84,504 |
| 2023-02-06 | $22.13 | $22.16 | $21.92 | $21.94 | $21.88 | 85,193 |
| 2023-02-03 | $22.17 | $22.38 | $22.08 | $22.16 | $22.16 | 104,680 |
| 2023-02-02 | $22.31 | $22.47 | $22.23 | $22.26 | $22.26 | 116,944 |
| 2023-02-01 | $22.18 | $22.33 | $22.17 | $22.19 | $22.19 | 140,869 |
| 2023-01-31 | $22.14 | $22.23 | $22.05 | $22.22 | $22.22 | 78,645 |
| 2023-01-30 | $22.12 | $22.16 | $22.01 | $22.06 | $22.06 | 64,690 |
| 2023-01-27 | $22.05 | $22.15 | $22.03 | $22.11 | $22.11 | 81,663 |
| 2023-01-26 | $22.00 | $22.14 | $22.00 | $22.03 | $22.03 | 43,552 |
| 2023-01-25 | $22.25 | $22.35 | $21.98 | $22.01 | $22.01 | 118,030 |
| 2023-01-24 | $22.11 | $22.35 | $22.09 | $22.27 | $22.27 | 60,473 |
| 2023-01-23 | $22.14 | $22.40 | $22.04 | $22.24 | $22.24 | 76,124 |
| 2023-01-20 | $22.14 | $22.26 | $22.09 | $22.11 | $22.11 | 72,608 |
| 2023-01-19 | $22.26 | $22.33 | $22.14 | $22.15 | $22.15 | 59,525 |
| 2023-01-18 | $22.04 | $22.43 | $21.82 | $22.23 | $22.23 | 167,700 |
| 2023-01-17 | $21.91 | $22.03 | $21.77 | $21.82 | $21.82 | 156,057 |
| 2023-01-13 | $22.08 | $22.16 | $21.85 | $21.87 | $21.87 | 128,172 |
| 2023-01-12 | $22.03 | $22.20 | $21.98 | $22.16 | $22.16 | 89,665 |
| 2023-01-11 | $22.15 | $22.20 | $21.94 | $22.00 | $21.94 | 85,035 |
| 2023-01-10 | $21.99 | $22.08 | $21.92 | $22.05 | $21.99 | 49,845 |
| 2023-01-09 | $22.02 | $22.15 | $21.94 | $22.04 | $21.98 | 78,092 |
| 2023-01-06 | $21.73 | $21.96 | $21.70 | $21.92 | $21.86 | 118,741 |
| 2023-01-05 | $21.66 | $21.85 | $21.50 | $21.70 | $21.64 | 154,167 |
| 2023-01-04 | $21.67 | $21.81 | $21.54 | $21.61 | $21.56 | 134,459 |
| 2023-01-03 | $21.43 | $21.71 | $21.39 | $21.59 | $21.54 | 122,750 |
| 2022-12-30 | $21.44 | $21.51 | $21.24 | $21.29 | $21.24 | 348,673 |
| 2022-12-29 | $21.38 | $21.46 | $21.25 | $21.45 | $21.45 | 378,582 |
| 2022-12-28 | $21.20 | $21.32 | $21.13 | $21.25 | $21.25 | 165,041 |
| 2022-12-27 | $21.25 | $21.34 | $21.13 | $21.13 | $21.13 | 212,274 |
| 2022-12-23 | $21.19 | $21.38 | $21.16 | $21.25 | $21.25 | 215,380 |
| 2022-12-22 | $21.24 | $21.36 | $21.17 | $21.30 | $21.30 | 950,456 |
| 2022-12-21 | $21.33 | $21.43 | $21.32 | $21.35 | $21.35 | 178,721 |
| 2022-12-20 | $21.27 | $21.37 | $21.20 | $21.33 | $21.33 | 369,111 |
| 2022-12-19 | $21.26 | $21.48 | $21.18 | $21.28 | $21.28 | 322,945 |
| 2022-12-16 | $21.40 | $21.42 | $21.25 | $21.34 | $21.34 | 195,092 |
| 2022-12-15 | $21.47 | $21.58 | $21.44 | $21.47 | $21.47 | 193,564 |
| 2022-12-14 | $21.59 | $21.65 | $21.50 | $21.55 | $21.49 | 221,837 |
| 2022-12-13 | $21.70 | $21.72 | $21.53 | $21.57 | $21.51 | 233,599 |
| 2022-12-12 | $21.43 | $21.57 | $21.41 | $21.43 | $21.37 | 198,153 |
| 2022-12-09 | $21.44 | $21.50 | $21.40 | $21.41 | $21.41 | 126,941 |
| 2022-12-08 | $21.57 | $21.69 | $21.49 | $21.55 | $21.55 | 195,536 |
| 2022-12-07 | $21.57 | $21.77 | $21.49 | $21.72 | $21.72 | 179,685 |
| 2022-12-06 | $21.45 | $21.62 | $21.43 | $21.50 | $21.50 | 251,066 |
| 2022-12-05 | $21.47 | $21.52 | $21.38 | $21.43 | $21.43 | 212,961 |
| 2022-12-02 | $21.46 | $21.66 | $21.34 | $21.52 | $21.52 | 233,456 |
| 2022-12-01 | $21.90 | $22.05 | $21.50 | $21.56 | $21.56 | 215,928 |
| 2022-11-30 | $21.77 | $21.83 | $21.59 | $21.73 | $21.73 | 245,649 |
| 2022-11-29 | $21.67 | $21.76 | $21.54 | $21.74 | $21.74 | 133,970 |
| 2022-11-28 | $21.54 | $21.64 | $21.50 | $21.58 | $21.58 | 121,866 |
| 2022-11-25 | $21.52 | $21.56 | $21.45 | $21.56 | $21.56 | 44,741 |
| 2022-11-23 | $21.44 | $21.52 | $21.28 | $21.44 | $21.44 | 137,825 |
| 2022-11-22 | $21.22 | $21.41 | $21.18 | $21.28 | $21.28 | 186,570 |
| 2022-11-21 | $21.02 | $21.17 | $21.02 | $21.12 | $21.12 | 129,654 |
| 2022-11-18 | $21.00 | $21.09 | $20.95 | $21.02 | $21.02 | 127,996 |
| 2022-11-17 | $20.78 | $21.16 | $20.78 | $20.99 | $20.99 | 221,992 |
| 2022-11-16 | $20.94 | $21.16 | $20.94 | $21.05 | $21.05 | 169,315 |
| 2022-11-15 | $20.94 | $21.06 | $20.85 | $20.89 | $20.89 | 144,625 |
| 2022-11-14 | $20.98 | $21.00 | $20.77 | $20.81 | $20.81 | 140,293 |
| 2022-11-11 | $20.99 | $21.27 | $20.90 | $21.06 | $21.00 | 118,523 |
| 2022-11-10 | $20.91 | $20.97 | $20.75 | $20.97 | $20.91 | 189,179 |
| 2022-11-09 | $20.42 | $20.66 | $20.41 | $20.54 | $20.48 | 128,137 |
| 2022-11-08 | $20.67 | $20.83 | $20.47 | $20.56 | $20.50 | 274,689 |
| 2022-11-07 | $20.88 | $20.94 | $20.55 | $20.62 | $20.56 | 186,249 |
| 2022-11-04 | $20.51 | $21.00 | $20.51 | $20.93 | $20.87 | 205,233 |
| 2022-11-03 | $20.75 | $20.87 | $20.48 | $20.51 | $20.45 | 171,531 |
| 2022-11-02 | $20.74 | $20.83 | $20.70 | $20.76 | $20.70 | 140,513 |
| 2022-11-01 | $20.68 | $20.80 | $20.51 | $20.70 | $20.64 | 196,325 |
| 2022-10-31 | $20.31 | $20.67 | $20.31 | $20.57 | $20.51 | 198,375 |
| 2022-10-28 | $20.26 | $20.49 | $20.26 | $20.43 | $20.37 | 133,021 |
| 2022-10-27 | $20.38 | $20.45 | $20.27 | $20.30 | $20.24 | 221,269 |
| 2022-10-26 | $20.45 | $20.57 | $20.34 | $20.41 | $20.35 | 166,907 |
| 2022-10-25 | $20.34 | $20.54 | $20.32 | $20.42 | $20.42 | 133,887 |
| 2022-10-24 | $20.50 | $20.60 | $20.31 | $20.31 | $20.31 | 170,059 |
| 2022-10-21 | $20.52 | $20.64 | $20.46 | $20.54 | $20.54 | 94,956 |
| 2022-10-20 | $20.59 | $20.68 | $20.51 | $20.57 | $20.57 | 102,331 |
| 2022-10-19 | $20.64 | $20.66 | $20.55 | $20.59 | $20.59 | 103,054 |
| 2022-10-18 | $20.63 | $20.75 | $20.60 | $20.63 | $20.63 | 100,483 |
| 2022-10-17 | $20.56 | $20.75 | $20.56 | $20.64 | $20.64 | 145,485 |
| 2022-10-14 | $20.70 | $20.70 | $20.45 | $20.54 | $20.54 | 201,149 |
| 2022-10-13 | $20.65 | $20.87 | $20.65 | $20.69 | $20.69 | 128,855 |
| 2022-10-12 | $20.93 | $20.98 | $20.84 | $20.85 | $20.79 | 117,706 |
| 2022-10-11 | $20.79 | $21.06 | $20.70 | $20.98 | $20.92 | 137,918 |
| 2022-10-10 | $20.72 | $20.77 | $20.64 | $20.71 | $20.65 | 74,908 |
| 2022-10-07 | $20.76 | $20.84 | $20.65 | $20.75 | $20.69 | 129,072 |
| 2022-10-06 | $20.76 | $20.97 | $20.75 | $20.85 | $20.79 | 119,016 |
| 2022-10-05 | $20.93 | $21.09 | $20.69 | $20.77 | $20.71 | 132,537 |
| 2022-10-04 | $20.98 | $21.03 | $20.83 | $20.99 | $20.93 | 219,500 |
| 2022-10-03 | $20.70 | $20.91 | $20.61 | $20.75 | $20.69 | 175,602 |
| 2022-09-30 | $20.86 | $20.91 | $20.52 | $20.52 | $20.52 | 234,518 |
| 2022-09-29 | $20.73 | $20.94 | $20.60 | $20.84 | $20.84 | 104,530 |
| 2022-09-28 | $20.78 | $21.00 | $20.73 | $20.73 | $20.73 | 103,259 |
| 2022-09-27 | $20.67 | $20.86 | $20.64 | $20.68 | $20.68 | 134,427 |
| 2022-09-26 | $20.90 | $20.95 | $20.74 | $20.76 | $20.76 | 166,403 |
| 2022-09-23 | $21.10 | $21.10 | $20.87 | $20.93 | $20.93 | 167,172 |
| 2022-09-22 | $21.20 | $21.29 | $21.11 | $21.17 | $21.17 | 126,767 |
| 2022-09-21 | $21.36 | $21.48 | $21.24 | $21.26 | $21.26 | 131,238 |
| 2022-09-20 | $21.45 | $21.49 | $21.35 | $21.40 | $21.40 | 104,869 |
| 2022-09-19 | $21.61 | $21.68 | $21.51 | $21.61 | $21.61 | 61,334 |
| 2022-09-16 | $21.64 | $21.64 | $21.51 | $21.63 | $21.63 | 86,831 |
| 2022-09-15 | $21.86 | $21.87 | $21.70 | $21.71 | $21.71 | 95,185 |
| 2022-09-14 | $21.86 | $21.94 | $21.73 | $21.83 | $21.83 | 110,306 |
| 2022-09-13 | $21.92 | $22.00 | $21.89 | $21.96 | $21.90 | 115,422 |
| 2022-09-12 | $22.13 | $22.23 | $22.03 | $22.06 | $22.00 | 113,057 |
| 2022-09-09 | $22.22 | $22.28 | $22.13 | $22.15 | $22.09 | 52,205 |
| 2022-09-08 | $22.13 | $22.30 | $22.13 | $22.15 | $22.09 | 57,799 |
| 2022-09-07 | $22.15 | $22.28 | $22.01 | $22.20 | $22.14 | 102,036 |
| 2022-09-06 | $22.19 | $22.27 | $22.05 | $22.12 | $22.06 | 83,381 |
| 2022-09-02 | $22.13 | $22.35 | $22.13 | $22.17 | $22.17 | 62,279 |
| 2022-09-01 | $22.08 | $22.15 | $22.02 | $22.12 | $22.12 | 132,859 |
| 2022-08-31 | $22.32 | $22.43 | $22.11 | $22.16 | $22.16 | 113,979 |
| 2022-08-30 | $22.41 | $22.52 | $22.23 | $22.25 | $22.25 | 120,192 |
| 2022-08-29 | $22.67 | $23.03 | $22.35 | $22.46 | $22.46 | 149,643 |
| 2022-08-26 | $22.91 | $22.95 | $22.77 | $22.80 | $22.80 | 43,417 |
| 2022-08-25 | $22.63 | $22.90 | $22.63 | $22.84 | $22.84 | 70,736 |
| 2022-08-24 | $22.78 | $22.83 | $22.69 | $22.75 | $22.75 | 87,515 |
| 2022-08-23 | $22.64 | $22.76 | $22.50 | $22.73 | $22.73 | 118,730 |
| 2022-08-22 | $22.65 | $22.71 | $22.55 | $22.64 | $22.64 | 70,946 |
| 2022-08-19 | $22.97 | $23.07 | $22.67 | $22.75 | $22.75 | 70,246 |
| 2022-08-18 | $23.16 | $23.16 | $22.94 | $23.02 | $23.02 | 94,897 |
| 2022-08-17 | $23.16 | $23.33 | $23.01 | $23.10 | $23.10 | 52,565 |
| 2022-08-16 | $23.39 | $23.47 | $23.21 | $23.26 | $23.26 | 84,293 |
| 2022-08-15 | $23.37 | $23.50 | $23.32 | $23.37 | $23.37 | 49,536 |
| 2022-08-12 | $23.34 | $23.54 | $23.34 | $23.40 | $23.40 | 67,179 |
| 2022-08-11 | $23.51 | $23.64 | $23.40 | $23.46 | $23.40 | 57,761 |
| 2022-08-10 | $23.55 | $23.55 | $23.38 | $23.55 | $23.49 | 85,715 |
| 2022-08-09 | $23.32 | $23.43 | $23.25 | $23.28 | $23.22 | 55,343 |
| 2022-08-08 | $23.31 | $23.41 | $23.21 | $23.35 | $23.29 | 80,256 |
| 2022-08-05 | $23.10 | $23.48 | $23.06 | $23.21 | $23.15 | 56,233 |
| 2022-08-04 | $23.41 | $23.55 | $23.33 | $23.35 | $23.29 | 62,043 |
| 2022-08-03 | $23.39 | $23.60 | $23.39 | $23.40 | $23.34 | 42,978 |
| 2022-08-02 | $23.58 | $23.73 | $23.40 | $23.45 | $23.39 | 93,001 |
| 2022-08-01 | $23.77 | $23.87 | $23.59 | $23.61 | $23.55 | 89,102 |
| 2022-07-29 | $23.33 | $23.66 | $23.33 | $23.65 | $23.59 | 69,009 |
| 2022-07-28 | $23.05 | $23.42 | $23.05 | $23.27 | $23.21 | 113,405 |
| 2022-07-27 | $22.81 | $23.05 | $22.81 | $23.00 | $22.94 | 68,302 |
| 2022-07-26 | $22.62 | $22.89 | $22.60 | $22.83 | $22.77 | 93,496 |
| 2022-07-25 | $22.52 | $22.65 | $22.51 | $22.58 | $22.52 | 66,466 |
| 2022-07-22 | $22.55 | $22.68 | $22.43 | $22.58 | $22.52 | 56,858 |
| 2022-07-21 | $22.62 | $22.63 | $22.45 | $22.51 | $22.45 | 59,457 |
| 2022-07-20 | $22.50 | $22.65 | $22.47 | $22.60 | $22.54 | 65,196 |
| 2022-07-19 | $22.47 | $22.56 | $22.43 | $22.46 | $22.40 | 79,945 |
| 2022-07-18 | $22.59 | $22.60 | $22.41 | $22.44 | $22.38 | 51,344 |
| 2022-07-15 | $22.61 | $22.68 | $22.52 | $22.55 | $22.49 | 40,261 |
| 2022-07-14 | $22.60 | $22.64 | $22.55 | $22.56 | $22.50 | 80,090 |
| 2022-07-13 | $22.77 | $22.88 | $22.69 | $22.78 | $22.66 | 64,649 |
| 2022-07-12 | $22.80 | $22.93 | $22.74 | $22.86 | $22.74 | 101,165 |
| 2022-07-11 | $22.51 | $22.78 | $22.51 | $22.70 | $22.58 | 115,521 |
| 2022-07-08 | $22.55 | $22.59 | $22.47 | $22.57 | $22.45 | 66,001 |
| 2022-07-07 | $22.57 | $22.61 | $22.47 | $22.59 | $22.47 | 67,482 |
| 2022-07-06 | $22.56 | $22.59 | $22.45 | $22.52 | $22.40 | 92,523 |
| 2022-07-05 | $22.18 | $22.52 | $22.13 | $22.47 | $22.35 | 111,786 |
| 2022-07-01 | $22.28 | $22.39 | $22.18 | $22.20 | $22.08 | 107,035 |
| 2022-06-30 | $22.18 | $22.32 | $22.07 | $22.15 | $22.03 | 161,913 |
| 2022-06-29 | $22.10 | $22.28 | $22.06 | $22.16 | $22.04 | 95,855 |
| 2022-06-28 | $22.06 | $22.22 | $22.02 | $22.04 | $21.92 | 84,201 |
| 2022-06-27 | $22.29 | $22.32 | $21.98 | $22.06 | $21.94 | 64,225 |
| 2022-06-24 | $22.15 | $22.31 | $22.14 | $22.25 | $22.13 | 49,902 |
| 2022-06-23 | $22.04 | $22.23 | $22.01 | $22.15 | $22.03 | 92,105 |
| 2022-06-22 | $21.94 | $22.16 | $21.94 | $22.00 | $21.88 | 107,974 |
| 2022-06-21 | $21.76 | $21.96 | $21.74 | $21.77 | $21.65 | 104,546 |
| 2022-06-17 | $21.75 | $21.96 | $21.72 | $21.80 | $21.68 | 106,564 |
| 2022-06-16 | $22.06 | $22.06 | $21.72 | $21.76 | $21.64 | 128,978 |
| 2022-06-15 | $22.12 | $22.30 | $22.00 | $22.10 | $21.98 | 114,457 |
| 2022-06-14 | $22.39 | $22.46 | $22.06 | $22.11 | $21.99 | 120,909 |
| 2022-06-13 | $22.60 | $22.67 | $22.28 | $22.46 | $22.28 | 113,099 |
| 2022-06-10 | $22.97 | $23.00 | $22.71 | $22.74 | $22.55 | 58,419 |
| 2022-06-09 | $23.06 | $23.15 | $22.95 | $22.97 | $22.78 | 143,605 |
| 2022-06-08 | $23.44 | $23.44 | $23.08 | $23.12 | $22.93 | 157,034 |
| 2022-06-07 | $23.18 | $23.43 | $23.12 | $23.43 | $23.24 | 84,438 |
| 2022-06-06 | $23.30 | $23.32 | $23.13 | $23.17 | $22.98 | 54,620 |
| 2022-06-03 | $23.36 | $23.38 | $23.20 | $23.36 | $23.17 | 50,157 |
| 2022-06-02 | $23.26 | $23.63 | $23.26 | $23.43 | $23.24 | 174,798 |
| 2022-06-01 | $23.22 | $23.41 | $23.11 | $23.37 | $23.18 | 101,034 |
| 2022-05-31 | $23.19 | $23.29 | $22.94 | $23.29 | $23.10 | 140,642 |
| 2022-05-27 | $23.05 | $23.28 | $23.05 | $23.17 | $22.98 | 100,304 |
| 2022-05-26 | $22.86 | $23.04 | $22.74 | $23.02 | $22.83 | 184,742 |
| 2022-05-25 | $22.64 | $23.00 | $22.59 | $22.85 | $22.66 | 172,894 |
| 2022-05-24 | $22.47 | $22.80 | $22.40 | $22.64 | $22.45 | 100,580 |
| 2022-05-23 | $22.50 | $22.52 | $22.38 | $22.47 | $22.29 | 94,235 |
| 2022-05-20 | $22.23 | $22.52 | $22.20 | $22.51 | $22.33 | 110,770 |
| 2022-05-19 | $22.30 | $22.44 | $22.18 | $22.21 | $22.03 | 78,985 |
| 2022-05-18 | $22.48 | $22.48 | $22.22 | $22.32 | $22.14 | 112,393 |
| 2022-05-17 | $22.58 | $22.66 | $22.43 | $22.48 | $22.30 | 72,741 |
| 2022-05-16 | $22.69 | $22.78 | $22.55 | $22.57 | $22.38 | 85,452 |
| 2022-05-13 | $22.65 | $22.85 | $22.63 | $22.64 | $22.45 | 81,088 |
| 2022-05-12 | $22.75 | $22.85 | $22.64 | $22.80 | $22.55 | 109,291 |
| 2022-05-11 | $22.73 | $22.84 | $22.65 | $22.70 | $22.45 | 94,376 |
| 2022-05-10 | $22.86 | $22.92 | $22.69 | $22.78 | $22.53 | 93,817 |
| 2022-05-09 | $22.60 | $22.93 | $22.58 | $22.77 | $22.52 | 151,099 |
| 2022-05-06 | $22.35 | $22.77 | $22.35 | $22.69 | $22.44 | 158,142 |
| 2022-05-05 | $22.50 | $22.59 | $22.30 | $22.47 | $22.22 | 205,368 |
| 2022-05-04 | $22.31 | $22.75 | $22.12 | $22.69 | $22.44 | 134,194 |
| 2022-05-03 | $21.97 | $22.35 | $21.93 | $22.26 | $22.02 | 160,727 |
| 2022-05-02 | $22.20 | $22.39 | $21.73 | $21.92 | $21.68 | 246,575 |
| 2022-04-29 | $22.21 | $22.29 | $22.12 | $22.21 | $21.97 | 122,997 |
| 2022-04-28 | $22.36 | $22.58 | $22.22 | $22.30 | $22.06 | 194,541 |
| 2022-04-27 | $22.57 | $22.57 | $22.24 | $22.32 | $22.08 | 113,493 |
| 2022-04-26 | $22.47 | $22.54 | $22.39 | $22.51 | $22.26 | 106,563 |
| 2022-04-25 | $22.65 | $22.72 | $22.40 | $22.47 | $22.22 | 149,353 |
| 2022-04-22 | $22.87 | $22.90 | $22.63 | $22.66 | $22.41 | 135,143 |
| 2022-04-21 | $22.97 | $23.10 | $22.80 | $22.86 | $22.61 | 131,905 |
| 2022-04-20 | $22.96 | $23.10 | $22.85 | $23.04 | $22.79 | 103,261 |
| 2022-04-19 | $22.78 | $23.00 | $22.68 | $22.82 | $22.57 | 177,444 |
| 2022-04-18 | $22.76 | $22.89 | $22.68 | $22.78 | $22.53 | 147,055 |
| 2022-04-14 | $22.60 | $22.87 | $22.45 | $22.74 | $22.49 | 250,814 |
| 2022-04-13 | $22.58 | $22.71 | $22.58 | $22.59 | $22.34 | 175,622 |
| 2022-04-12 | $22.80 | $22.85 | $22.65 | $22.67 | $22.36 | 138,317 |
| 2022-04-11 | $23.00 | $23.00 | $22.64 | $22.71 | $22.40 | 197,921 |
| 2022-04-08 | $22.90 | $23.05 | $22.89 | $23.05 | $22.74 | 124,262 |
| 2022-04-07 | $22.83 | $23.04 | $22.82 | $22.96 | $22.65 | 81,501 |
| 2022-04-06 | $23.00 | $23.09 | $22.89 | $22.97 | $22.66 | 195,206 |
| 2022-04-05 | $23.47 | $23.55 | $23.03 | $23.11 | $22.79 | 139,287 |
| 2022-04-04 | $23.40 | $23.60 | $23.34 | $23.51 | $23.19 | 94,801 |
| 2022-04-01 | $23.64 | $23.65 | $23.32 | $23.48 | $23.16 | 92,794 |
| 2022-03-31 | $23.32 | $23.70 | $23.29 | $23.63 | $23.31 | 255,593 |
| 2022-03-30 | $23.04 | $23.40 | $22.86 | $23.36 | $23.04 | 156,463 |
| 2022-03-29 | $22.98 | $23.19 | $22.69 | $23.08 | $22.76 | 228,963 |
| 2022-03-28 | $23.50 | $23.66 | $22.85 | $22.97 | $22.66 | 284,084 |
| 2022-03-25 | $23.94 | $23.94 | $23.51 | $23.55 | $23.23 | 152,415 |
| 2022-03-24 | $24.26 | $24.30 | $23.91 | $23.93 | $23.60 | 145,534 |
| 2022-03-23 | $24.27 | $24.41 | $24.27 | $24.27 | $23.94 | 68,171 |
| 2022-03-22 | $24.40 | $24.46 | $24.30 | $24.30 | $23.97 | 110,215 |
| 2022-03-21 | $24.56 | $24.60 | $24.39 | $24.47 | $24.14 | 95,079 |
| 2022-03-18 | $24.69 | $24.70 | $24.48 | $24.59 | $24.25 | 88,481 |
| 2022-03-17 | $24.69 | $24.75 | $24.54 | $24.60 | $24.26 | 107,554 |
| 2022-03-16 | $24.54 | $24.73 | $24.47 | $24.69 | $24.35 | 104,960 |
| 2022-03-15 | $24.43 | $24.56 | $24.35 | $24.51 | $24.18 | 69,062 |
| 2022-03-14 | $24.41 | $24.55 | $24.28 | $24.43 | $24.10 | 151,547 |
| 2022-03-11 | $24.37 | $24.70 | $24.31 | $24.56 | $24.16 | 143,488 |
| 2022-03-10 | $24.51 | $24.53 | $24.26 | $24.46 | $24.06 | 72,555 |
| 2022-03-09 | $24.66 | $24.66 | $24.41 | $24.56 | $24.16 | 41,617 |
| 2022-03-08 | $24.72 | $24.72 | $24.39 | $24.64 | $24.24 | 115,643 |
| 2022-03-07 | $24.88 | $24.89 | $24.73 | $24.82 | $24.42 | 83,974 |
| 2022-03-04 | $24.91 | $24.99 | $24.74 | $24.93 | $24.53 | 65,776 |
| 2022-03-03 | $24.87 | $24.99 | $24.83 | $24.91 | $24.51 | 54,211 |
| 2022-03-02 | $24.91 | $25.03 | $24.69 | $24.92 | $24.52 | 77,763 |
| 2022-03-01 | $24.79 | $25.04 | $24.77 | $24.89 | $24.49 | 74,826 |
| 2022-02-28 | $24.60 | $24.79 | $24.59 | $24.79 | $24.39 | 57,398 |
| 2022-02-25 | $24.45 | $24.69 | $24.28 | $24.64 | $24.24 | 88,186 |
| 2022-02-24 | $24.22 | $24.40 | $24.10 | $24.40 | $24.01 | 94,989 |
| 2022-02-23 | $24.45 | $24.48 | $24.20 | $24.23 | $23.84 | 110,358 |
| 2022-02-22 | $24.39 | $24.51 | $24.39 | $24.41 | $24.02 | 94,602 |
| 2022-02-18 | $24.62 | $24.70 | $24.54 | $24.58 | $24.18 | 96,660 |
| 2022-02-17 | $24.99 | $25.00 | $24.49 | $24.54 | $24.14 | 203,657 |
| 2022-02-16 | $24.72 | $24.97 | $24.59 | $24.97 | $24.57 | 104,378 |
| 2022-02-15 | $24.57 | $24.84 | $24.53 | $24.68 | $24.28 | 98,065 |
| 2022-02-14 | $24.71 | $24.72 | $24.50 | $24.56 | $24.16 | 108,743 |
| 2022-02-11 | $24.73 | $24.89 | $24.65 | $24.78 | $24.32 | 118,002 |
| 2022-02-10 | $24.60 | $24.79 | $24.55 | $24.73 | $24.27 | 162,246 |
| 2022-02-09 | $24.81 | $25.00 | $24.70 | $24.70 | $24.24 | 55,260 |
| 2022-02-08 | $24.69 | $25.05 | $24.69 | $24.79 | $24.33 | 82,683 |
| 2022-02-07 | $24.74 | $24.83 | $24.70 | $24.73 | $24.27 | 77,112 |
| 2022-02-04 | $24.82 | $24.90 | $24.65 | $24.69 | $24.23 | 163,241 |
| 2022-02-03 | $25.09 | $25.11 | $24.84 | $24.88 | $24.42 | 70,650 |
| 2022-02-02 | $25.16 | $25.37 | $25.16 | $25.21 | $24.74 | 46,736 |
| 2022-02-01 | $25.09 | $25.25 | $25.08 | $25.14 | $24.67 | 77,988 |
| 2022-01-31 | $24.79 | $25.18 | $24.79 | $25.05 | $24.58 | 108,429 |
| 2022-01-28 | $24.56 | $24.86 | $24.48 | $24.82 | $24.36 | 156,133 |
| 2022-01-27 | $24.68 | $24.78 | $24.47 | $24.58 | $24.12 | 96,273 |
| 2022-01-26 | $24.88 | $24.94 | $24.55 | $24.62 | $24.16 | 75,449 |
| 2022-01-25 | $24.62 | $24.97 | $24.62 | $24.82 | $24.36 | 178,793 |
| 2022-01-24 | $24.99 | $25.02 | $24.61 | $24.69 | $24.23 | 238,589 |
| 2022-01-21 | $25.08 | $25.21 | $24.96 | $25.00 | $24.53 | 111,536 |
| 2022-01-20 | $25.14 | $25.28 | $25.00 | $25.05 | $24.58 | 121,039 |
| 2022-01-19 | $25.17 | $25.32 | $24.99 | $25.05 | $24.58 | 143,755 |
| 2022-01-18 | $25.33 | $25.44 | $24.84 | $25.10 | $24.63 | 341,823 |
| 2022-01-14 | $25.41 | $25.48 | $25.35 | $25.42 | $24.95 | 61,211 |
| 2022-01-13 | $25.47 | $25.55 | $25.42 | $25.43 | $24.96 | 83,659 |
| 2022-01-12 | $25.51 | $25.64 | $25.51 | $25.60 | $25.06 | 52,527 |
| 2022-01-11 | $25.59 | $25.61 | $25.50 | $25.50 | $24.96 | 60,599 |
| 2022-01-10 | $25.61 | $25.66 | $25.45 | $25.53 | $24.99 | 113,809 |
| 2022-01-07 | $25.79 | $25.82 | $25.50 | $25.56 | $25.02 | 78,837 |
| 2022-01-06 | $25.79 | $25.81 | $25.66 | $25.78 | $25.24 | 58,974 |
| 2022-01-05 | $25.79 | $25.94 | $25.76 | $25.76 | $25.22 | 89,429 |
| 2022-01-04 | $25.97 | $25.97 | $25.78 | $25.86 | $25.32 | 69,817 |
| 2022-01-03 | $25.99 | $26.06 | $25.88 | $25.98 | $25.43 | 101,922 |
| 2021-12-31 | $26.13 | $26.15 | $25.92 | $25.93 | $25.38 | 59,008 |
| 2021-12-30 | $25.77 | $26.04 | $25.77 | $26.04 | $25.49 | 53,825 |
| 2021-12-29 | $25.72 | $25.97 | $25.61 | $25.85 | $25.31 | 71,800 |
| 2021-12-28 | $25.79 | $25.92 | $25.75 | $25.80 | $25.26 | 54,652 |
| 2021-12-27 | $25.60 | $25.87 | $25.58 | $25.86 | $25.32 | 41,742 |
| 2021-12-23 | $25.71 | $25.79 | $25.55 | $25.58 | $25.04 | 61,415 |
| 2021-12-22 | $25.49 | $25.73 | $25.49 | $25.72 | $25.18 | 55,670 |
| 2021-12-21 | $25.61 | $25.69 | $25.41 | $25.56 | $25.02 | 62,749 |
| 2021-12-20 | $25.67 | $25.98 | $25.44 | $25.47 | $24.93 | 117,999 |
| 2021-12-17 | $25.82 | $25.82 | $25.65 | $25.69 | $25.15 | 73,312 |
| 2021-12-16 | $25.89 | $26.12 | $25.69 | $25.72 | $25.18 | 41,181 |
| 2021-12-15 | $26.13 | $26.20 | $25.83 | $25.99 | $25.38 | 53,456 |
| 2021-12-14 | $25.75 | $26.17 | $25.75 | $26.08 | $25.47 | 66,095 |
| 2021-12-13 | $25.72 | $25.87 | $25.72 | $25.81 | $25.21 | 34,956 |
| 2021-12-10 | $25.75 | $25.83 | $25.72 | $25.75 | $25.15 | 36,524 |
| 2021-12-09 | $25.70 | $25.81 | $25.69 | $25.72 | $25.12 | 54,390 |
| 2021-12-08 | $25.40 | $25.83 | $25.40 | $25.75 | $25.15 | 91,649 |
| 2021-12-07 | $25.32 | $25.48 | $25.32 | $25.41 | $24.81 | 52,238 |
| 2021-12-06 | $25.48 | $25.54 | $25.28 | $25.33 | $24.74 | 81,079 |
| 2021-12-03 | $25.33 | $25.58 | $25.33 | $25.46 | $24.86 | 48,620 |
| 2021-12-02 | $25.39 | $25.43 | $25.30 | $25.31 | $24.72 | 67,824 |
| 2021-12-01 | $25.63 | $25.63 | $25.42 | $25.42 | $24.82 | 52,209 |
| 2021-11-30 | $25.44 | $25.54 | $25.31 | $25.50 | $24.90 | 65,581 |
| 2021-11-29 | $25.21 | $25.36 | $25.21 | $25.32 | $24.73 | 36,235 |
| 2021-11-26 | $25.10 | $25.25 | $25.04 | $25.25 | $24.66 | 44,745 |
| 2021-11-24 | $25.22 | $25.28 | $25.10 | $25.23 | $24.64 | 110,726 |
| 2021-11-23 | $25.22 | $25.38 | $25.22 | $25.26 | $24.67 | 65,243 |
| 2021-11-22 | $25.51 | $25.54 | $25.31 | $25.35 | $24.75 | 66,637 |
| 2021-11-19 | $25.61 | $25.72 | $25.44 | $25.49 | $24.89 | 62,805 |
| 2021-11-18 | $25.82 | $25.82 | $25.60 | $25.63 | $25.03 | 46,841 |
| 2021-11-17 | $25.73 | $25.83 | $25.64 | $25.75 | $25.15 | 43,539 |
| 2021-11-16 | $25.65 | $25.75 | $25.61 | $25.68 | $25.08 | 39,726 |
| 2021-11-15 | $25.67 | $25.68 | $25.65 | $25.65 | $25.05 | 46,177 |
| 2021-11-12 | $25.62 | $25.74 | $25.62 | $25.68 | $25.08 | 32,276 |
| 2021-11-11 | $25.60 | $25.73 | $25.60 | $25.68 | $25.02 | 25,599 |
| 2021-11-10 | $25.74 | $25.82 | $25.61 | $25.62 | $24.96 | 51,837 |
| 2021-11-09 | $25.85 | $25.85 | $25.73 | $25.78 | $25.11 | 48,830 |
| 2021-11-08 | $26.01 | $27.08 | $25.76 | $25.82 | $25.15 | 30,085 |
| 2021-11-05 | $25.79 | $25.90 | $25.79 | $25.88 | $25.21 | 49,817 |
| 2021-11-04 | $25.69 | $25.86 | $25.68 | $25.83 | $25.16 | 44,395 |
| 2021-11-03 | $25.65 | $25.74 | $25.64 | $25.67 | $25.01 | 85,493 |
| 2021-11-02 | $25.79 | $25.85 | $25.69 | $25.71 | $25.05 | 62,423 |
| 2021-11-01 | $25.73 | $25.85 | $25.68 | $25.83 | $25.16 | 54,459 |
| 2021-10-29 | $25.73 | $25.74 | $25.61 | $25.65 | $24.99 | 45,316 |
| 2021-10-28 | $25.62 | $25.75 | $25.62 | $25.72 | $25.06 | 36,844 |
| 2021-10-27 | $25.56 | $25.72 | $25.56 | $25.65 | $24.99 | 48,074 |
| 2021-10-26 | $25.67 | $25.70 | $25.46 | $25.54 | $24.88 | 47,489 |
| 2021-10-25 | $25.59 | $25.78 | $25.59 | $25.73 | $25.07 | 57,227 |
| 2021-10-22 | $25.76 | $25.82 | $25.65 | $25.66 | $25.00 | 50,312 |
| 2021-10-21 | $25.58 | $25.85 | $25.58 | $25.70 | $25.04 | 93,585 |
| 2021-10-20 | $25.72 | $25.88 | $25.64 | $25.64 | $24.98 | 55,301 |
| 2021-10-19 | $25.75 | $25.83 | $25.66 | $25.76 | $25.10 | 50,603 |
| 2021-10-18 | $25.70 | $25.88 | $25.61 | $25.77 | $25.11 | 57,205 |
| 2021-10-15 | $25.75 | $25.81 | $25.65 | $25.70 | $25.04 | 76,571 |
| 2021-10-14 | $25.85 | $25.85 | $25.78 | $25.82 | $25.15 | 23,559 |
| 2021-10-13 | $25.70 | $25.92 | $25.70 | $25.84 | $25.11 | 44,784 |
| 2021-10-12 | $25.53 | $25.74 | $25.52 | $25.71 | $24.99 | 44,541 |
| 2021-10-11 | $25.54 | $25.67 | $25.50 | $25.51 | $24.79 | 27,084 |
| 2021-10-08 | $25.63 | $25.63 | $25.52 | $25.57 | $24.85 | 67,048 |
| 2021-10-07 | $25.65 | $25.74 | $25.61 | $25.61 | $24.89 | 40,225 |
| 2021-10-06 | $25.55 | $25.70 | $25.55 | $25.64 | $24.92 | 29,023 |
| 2021-10-05 | $25.50 | $25.62 | $25.50 | $25.59 | $24.87 | 63,963 |
| 2021-10-04 | $25.54 | $25.59 | $25.50 | $25.50 | $24.78 | 44,720 |
| 2021-10-01 | $25.65 | $25.73 | $25.55 | $25.56 | $24.84 | 91,143 |
| 2021-09-30 | $25.68 | $25.74 | $25.52 | $25.52 | $24.80 | 55,218 |
| 2021-09-29 | $25.56 | $25.70 | $25.56 | $25.63 | $24.91 | 96,090 |
| 2021-09-28 | $25.59 | $25.59 | $25.43 | $25.56 | $24.84 | 123,289 |
| 2021-09-27 | $25.72 | $25.76 | $25.56 | $25.60 | $24.88 | 129,301 |
| 2021-09-24 | $25.80 | $25.80 | $25.56 | $25.76 | $25.03 | 67,296 |
| 2021-09-23 | $26.07 | $26.11 | $25.68 | $25.81 | $25.08 | 141,164 |
| 2021-09-22 | $26.10 | $26.14 | $26.05 | $26.06 | $25.33 | 44,061 |
| 2021-09-21 | $26.03 | $26.10 | $25.98 | $26.09 | $25.36 | 44,665 |
| 2021-09-20 | $26.11 | $26.11 | $26.02 | $26.05 | $25.32 | 32,512 |
| 2021-09-17 | $26.10 | $26.13 | $26.08 | $26.10 | $25.37 | 44,803 |
| 2021-09-16 | $26.14 | $26.19 | $26.13 | $26.14 | $25.40 | 44,914 |
| 2021-09-15 | $26.11 | $26.24 | $26.11 | $26.18 | $25.44 | 67,577 |
| 2021-09-14 | $26.23 | $26.23 | $26.14 | $26.16 | $25.42 | 45,491 |
| 2021-09-13 | $26.14 | $26.23 | $26.14 | $26.18 | $25.38 | 54,630 |
| 2021-09-10 | $26.15 | $26.19 | $26.13 | $26.14 | $25.34 | 26,020 |
| 2021-09-09 | $26.16 | $26.25 | $26.15 | $26.15 | $25.35 | 49,868 |
| 2021-09-08 | $26.21 | $26.23 | $26.13 | $26.16 | $25.36 | 75,560 |
| 2021-09-07 | $26.24 | $26.28 | $26.13 | $26.13 | $25.33 | 103,634 |
| 2021-09-03 | $26.34 | $26.34 | $26.20 | $26.25 | $25.45 | 83,724 |
| 2021-09-02 | $26.35 | $26.36 | $26.31 | $26.33 | $25.53 | 49,314 |
| 2021-09-01 | $26.31 | $26.39 | $26.29 | $26.30 | $25.50 | 65,469 |
| 2021-08-31 | $26.26 | $26.30 | $26.20 | $26.30 | $25.50 | 138,094 |
| 2021-08-30 | $26.25 | $26.35 | $26.25 | $26.30 | $25.50 | 123,444 |
| 2021-08-27 | $26.26 | $26.36 | $26.26 | $26.32 | $25.52 | 69,381 |
| 2021-08-26 | $26.37 | $26.37 | $26.28 | $26.34 | $25.54 | 77,445 |
| 2021-08-25 | $26.46 | $26.46 | $26.37 | $26.40 | $25.60 | 40,125 |
| 2021-08-24 | $26.40 | $26.47 | $26.40 | $26.42 | $25.62 | 92,563 |
| 2021-08-23 | $26.42 | $26.49 | $26.36 | $26.44 | $25.63 | 68,708 |
| 2021-08-20 | $26.46 | $26.50 | $26.44 | $26.46 | $25.65 | 42,831 |
| 2021-08-19 | $26.39 | $26.49 | $26.39 | $26.44 | $25.63 | 34,817 |
| 2021-08-18 | $26.35 | $26.50 | $26.34 | $26.50 | $25.69 | 63,348 |
| 2021-08-17 | $26.25 | $26.40 | $26.25 | $26.39 | $25.59 | 71,113 |
| 2021-08-16 | $26.30 | $26.36 | $26.28 | $26.30 | $25.50 | 24,005 |
| 2021-08-13 | $26.28 | $26.34 | $26.28 | $26.31 | $25.51 | 27,814 |
| 2021-08-12 | $26.32 | $26.41 | $26.32 | $26.33 | $25.47 | 33,034 |
| 2021-08-11 | $26.32 | $26.44 | $26.32 | $26.38 | $25.52 | 59,565 |
| 2021-08-10 | $26.35 | $26.38 | $26.29 | $26.35 | $25.49 | 49,199 |
| 2021-08-09 | $26.24 | $26.31 | $26.21 | $26.29 | $25.43 | 38,365 |
| 2021-08-06 | $26.29 | $26.29 | $26.21 | $26.22 | $25.36 | 22,940 |
| 2021-08-05 | $26.25 | $26.34 | $26.23 | $26.23 | $25.37 | 37,482 |
| 2021-08-04 | $26.28 | $26.34 | $26.28 | $26.28 | $25.42 | 18,958 |
| 2021-08-03 | $26.21 | $26.35 | $26.21 | $26.28 | $25.42 | 60,468 |
| 2021-08-02 | $26.27 | $26.36 | $26.21 | $26.25 | $25.39 | 76,401 |
| 2021-07-30 | $26.30 | $26.39 | $26.25 | $26.27 | $25.41 | 39,943 |
| 2021-07-29 | $26.19 | $26.32 | $26.15 | $26.29 | $25.43 | 56,419 |
| 2021-07-28 | $26.20 | $26.27 | $26.19 | $26.20 | $25.34 | 43,328 |
| 2021-07-27 | $26.26 | $26.30 | $26.20 | $26.22 | $25.36 | 50,188 |
| 2021-07-26 | $26.17 | $26.29 | $26.12 | $26.25 | $25.39 | 45,912 |
| 2021-07-23 | $26.14 | $26.23 | $26.01 | $26.16 | $25.30 | 45,584 |
| 2021-07-22 | $26.21 | $26.24 | $26.15 | $26.15 | $25.29 | 31,044 |
| 2021-07-21 | $26.27 | $26.27 | $26.15 | $26.24 | $25.38 | 50,339 |
| 2021-07-20 | $26.17 | $26.27 | $26.11 | $26.26 | $25.40 | 45,888 |
| 2021-07-19 | $26.17 | $26.18 | $26.05 | $26.11 | $25.25 | 79,554 |
| 2021-07-16 | $26.19 | $26.25 | $26.10 | $26.22 | $25.36 | 62,249 |
| 2021-07-15 | $26.33 | $26.33 | $26.16 | $26.18 | $25.32 | 73,549 |
| 2021-07-14 | $26.26 | $26.32 | $26.19 | $26.22 | $25.36 | 66,587 |
| 2021-07-13 | $26.22 | $26.35 | $26.22 | $26.32 | $25.40 | 20,907 |
| 2021-07-12 | $26.30 | $26.40 | $26.25 | $26.28 | $25.36 | 47,298 |
| 2021-07-09 | $26.24 | $26.38 | $26.24 | $26.26 | $25.34 | 50,139 |
| 2021-07-08 | $26.23 | $26.40 | $26.19 | $26.33 | $25.41 | 74,674 |
| 2021-07-07 | $26.34 | $26.43 | $26.20 | $26.22 | $25.30 | 38,274 |
| 2021-07-06 | $26.30 | $26.39 | $26.29 | $26.38 | $25.46 | 39,846 |
| 2021-07-02 | $26.27 | $26.30 | $26.22 | $26.30 | $25.38 | 25,737 |
| 2021-07-01 | $26.25 | $26.25 | $26.19 | $26.23 | $25.31 | 38,276 |
| 2021-06-30 | $25.99 | $26.23 | $25.99 | $26.23 | $25.31 | 102,039 |
| 2021-06-29 | $25.93 | $26.04 | $25.93 | $26.02 | $25.11 | 102,756 |
| 2021-06-28 | $26.05 | $26.09 | $25.86 | $26.02 | $25.11 | 139,199 |
| 2021-06-25 | $26.09 | $26.10 | $26.03 | $26.09 | $25.18 | 46,967 |
| 2021-06-24 | $26.03 | $26.10 | $25.97 | $26.07 | $25.16 | 64,583 |
| 2021-06-23 | $26.08 | $26.10 | $26.01 | $26.05 | $25.14 | 42,801 |
| 2021-06-22 | $25.97 | $26.09 | $25.82 | $26.03 | $25.12 | 67,249 |
| 2021-06-21 | $25.90 | $26.05 | $25.90 | $26.05 | $25.14 | 50,898 |
| 2021-06-18 | $25.77 | $25.91 | $25.77 | $25.87 | $24.96 | 41,208 |
| 2021-06-17 | $25.75 | $25.89 | $25.71 | $25.86 | $24.95 | 54,837 |
| 2021-06-16 | $25.89 | $25.90 | $25.78 | $25.80 | $24.90 | 52,050 |
| 2021-06-15 | $25.96 | $25.96 | $25.80 | $25.88 | $24.97 | 62,281 |
| 2021-06-14 | $25.97 | $25.97 | $25.88 | $25.90 | $24.99 | 49,760 |
| 2021-06-11 | $25.98 | $25.98 | $25.88 | $25.91 | $24.94 | 37,405 |
| 2021-06-10 | $25.92 | $25.92 | $25.81 | $25.90 | $24.93 | 49,475 |
| 2021-06-09 | $25.90 | $26.01 | $25.78 | $25.78 | $24.82 | 68,725 |
| 2021-06-08 | $26.00 | $26.08 | $25.87 | $25.88 | $24.91 | 34,495 |
| 2021-06-07 | $25.87 | $26.06 | $25.87 | $26.04 | $25.07 | 54,711 |
| 2021-06-04 | $26.08 | $26.10 | $25.93 | $25.93 | $24.96 | 65,158 |
| 2021-06-03 | $26.05 | $26.10 | $25.95 | $26.01 | $25.04 | 65,655 |
| 2021-06-02 | $25.94 | $26.06 | $25.89 | $26.02 | $25.05 | 62,567 |
| 2021-06-01 | $25.98 | $26.09 | $25.89 | $25.97 | $25.00 | 146,440 |
| 2021-05-28 | $25.83 | $25.95 | $25.82 | $25.92 | $24.95 | 56,540 |
| 2021-05-27 | $25.84 | $25.89 | $25.77 | $25.85 | $24.88 | 65,998 |
| 2021-05-26 | $25.75 | $25.85 | $25.75 | $25.81 | $24.85 | 55,050 |
| 2021-05-25 | $25.88 | $25.92 | $25.75 | $25.80 | $24.84 | 45,433 |
| 2021-05-24 | $25.83 | $25.97 | $25.73 | $25.74 | $24.78 | 48,382 |
| 2021-05-21 | $25.80 | $25.90 | $25.78 | $25.87 | $24.90 | 43,700 |
| 2021-05-20 | $25.73 | $25.88 | $25.70 | $25.77 | $24.81 | 59,643 |
| 2021-05-19 | $25.50 | $25.71 | $25.50 | $25.70 | $24.74 | 63,921 |
| 2021-05-18 | $25.54 | $25.68 | $25.50 | $25.53 | $24.58 | 58,682 |
| 2021-05-17 | $25.44 | $25.60 | $25.44 | $25.54 | $24.59 | 45,519 |
| 2021-05-14 | $25.43 | $25.58 | $25.42 | $25.55 | $24.60 | 61,648 |
| 2021-05-13 | $25.55 | $25.65 | $25.26 | $25.49 | $24.54 | 98,026 |
| 2021-05-12 | $25.89 | $25.94 | $25.50 | $25.62 | $24.60 | 138,114 |
| 2021-05-11 | $25.76 | $25.95 | $25.76 | $25.93 | $24.90 | 47,786 |
| 2021-05-10 | $25.91 | $26.00 | $25.91 | $25.94 | $24.91 | 87,034 |
| 2021-05-07 | $26.00 | $26.00 | $25.92 | $25.99 | $24.96 | 56,728 |
| 2021-05-06 | $25.96 | $26.00 | $25.93 | $25.93 | $24.90 | 55,072 |
| 2021-05-05 | $26.03 | $26.03 | $25.95 | $25.99 | $24.96 | 44,900 |
| 2021-05-04 | $25.92 | $26.03 | $25.92 | $25.98 | $24.95 | 79,630 |
| 2021-05-03 | $26.00 | $26.10 | $25.96 | $26.03 | $25.00 | 80,241 |
| 2021-04-30 | $25.81 | $26.00 | $25.81 | $26.00 | $24.97 | 45,478 |
| 2021-04-29 | $25.74 | $25.90 | $25.68 | $25.87 | $24.84 | 52,157 |
| 2021-04-28 | $25.83 | $25.85 | $25.67 | $25.77 | $24.75 | 155,684 |
| 2021-04-27 | $25.84 | $25.94 | $25.80 | $25.93 | $24.90 | 50,214 |
| 2021-04-26 | $25.88 | $25.88 | $25.82 | $25.88 | $24.85 | 38,215 |
| 2021-04-23 | $25.76 | $25.90 | $25.75 | $25.86 | $24.83 | 22,902 |
| 2021-04-22 | $25.79 | $25.85 | $25.73 | $25.80 | $24.77 | 40,752 |
| 2021-04-21 | $25.75 | $25.88 | $25.74 | $25.76 | $24.74 | 43,686 |
| 2021-04-20 | $25.75 | $25.91 | $25.75 | $25.80 | $24.78 | 71,036 |
| 2021-04-19 | $25.82 | $25.90 | $25.80 | $25.80 | $24.78 | 37,769 |
| 2021-04-16 | $25.89 | $25.99 | $25.80 | $25.90 | $24.87 | 54,141 |
| 2021-04-15 | $25.76 | $25.95 | $25.71 | $25.92 | $24.89 | 41,635 |
| 2021-04-14 | $25.72 | $25.75 | $25.70 | $25.74 | $24.72 | 40,344 |
| 2021-04-13 | $25.68 | $25.90 | $25.68 | $25.75 | $24.67 | 63,424 |
| 2021-04-12 | $25.69 | $25.79 | $25.63 | $25.72 | $24.64 | 73,809 |
| 2021-04-09 | $25.79 | $25.84 | $25.71 | $25.73 | $24.65 | 45,835 |
| 2021-04-08 | $25.61 | $26.00 | $25.61 | $25.75 | $24.67 | 108,778 |
| 2021-04-07 | $25.57 | $25.67 | $25.55 | $25.62 | $24.54 | 39,371 |
| 2021-04-06 | $25.48 | $25.62 | $25.48 | $25.55 | $24.48 | 40,482 |
| 2021-04-05 | $25.49 | $25.59 | $25.49 | $25.50 | $24.43 | 53,923 |
| 2021-04-01 | $25.48 | $25.58 | $25.39 | $25.55 | $24.48 | 84,516 |
| 2021-03-31 | $25.35 | $25.42 | $25.27 | $25.41 | $24.34 | 60,644 |
| 2021-03-30 | $25.25 | $25.38 | $25.25 | $25.33 | $24.26 | 55,004 |
| 2021-03-29 | $25.37 | $25.49 | $25.18 | $25.25 | $24.19 | 88,025 |
| 2021-03-26 | $25.28 | $25.45 | $25.17 | $25.38 | $24.31 | 83,535 |
| 2021-03-25 | $25.26 | $25.30 | $25.17 | $25.30 | $24.24 | 33,635 |
| 2021-03-24 | $25.17 | $25.29 | $25.17 | $25.20 | $24.14 | 74,335 |
| 2021-03-23 | $25.21 | $25.32 | $25.10 | $25.17 | $24.11 | 38,595 |
| 2021-03-22 | $25.08 | $25.26 | $25.08 | $25.26 | $24.20 | 98,514 |
| 2021-03-19 | $25.26 | $25.34 | $25.10 | $25.14 | $24.08 | 69,234 |
| 2021-03-18 | $25.32 | $25.39 | $25.24 | $25.26 | $24.20 | 82,911 |
| 2021-03-17 | $25.43 | $25.54 | $25.39 | $25.46 | $24.39 | 37,570 |
| 2021-03-16 | $25.58 | $25.62 | $25.51 | $25.56 | $24.49 | 72,355 |
| 2021-03-15 | $25.69 | $25.69 | $25.58 | $25.61 | $24.53 | 88,214 |
| 2021-03-12 | $25.79 | $25.86 | $25.59 | $25.68 | $24.60 | 92,107 |
| 2021-03-11 | $25.75 | $25.94 | $25.68 | $25.79 | $24.65 | 95,192 |
| 2021-03-10 | $25.37 | $25.70 | $25.36 | $25.60 | $24.46 | 58,996 |
| 2021-03-09 | $25.33 | $25.55 | $25.31 | $25.44 | $24.31 | 42,524 |
| 2021-03-08 | $25.42 | $25.47 | $25.21 | $25.30 | $24.18 | 81,022 |
| 2021-03-05 | $25.27 | $25.44 | $25.20 | $25.44 | $24.31 | 76,446 |
| 2021-03-04 | $25.29 | $25.37 | $25.15 | $25.28 | $24.16 | 79,447 |
| 2021-03-03 | $25.25 | $25.39 | $25.16 | $25.26 | $24.14 | 69,509 |
| 2021-03-02 | $25.16 | $25.38 | $25.15 | $25.35 | $24.23 | 51,628 |
| 2021-03-01 | $25.30 | $25.49 | $25.16 | $25.19 | $24.07 | 59,370 |
| 2021-02-26 | $24.97 | $25.20 | $24.95 | $25.14 | $24.02 | 81,483 |
| 2021-02-25 | $25.00 | $25.12 | $24.82 | $25.02 | $23.91 | 114,332 |
| 2021-02-24 | $24.94 | $25.09 | $24.89 | $25.07 | $23.96 | 159,978 |
| 2021-02-23 | $24.97 | $25.01 | $24.85 | $24.97 | $23.86 | 150,178 |
| 2021-02-22 | $25.30 | $25.35 | $24.88 | $25.00 | $23.89 | 177,506 |
| 2021-02-19 | $25.35 | $25.38 | $25.22 | $25.31 | $24.19 | 116,747 |
| 2021-02-18 | $25.46 | $25.46 | $25.29 | $25.39 | $24.26 | 123,332 |
| 2021-02-17 | $25.62 | $25.67 | $25.51 | $25.51 | $24.38 | 69,104 |
| 2021-02-16 | $25.70 | $25.76 | $25.49 | $25.55 | $24.42 | 131,029 |
| 2021-02-12 | $25.81 | $25.87 | $25.74 | $25.78 | $24.64 | 87,112 |
| 2021-02-11 | $25.98 | $25.99 | $25.83 | $25.92 | $24.71 | 77,732 |
| 2021-02-10 | $25.83 | $25.92 | $25.79 | $25.90 | $24.69 | 63,746 |
| 2021-02-09 | $26.00 | $26.00 | $25.90 | $25.90 | $24.69 | 56,403 |
| 2021-02-08 | $26.00 | $26.00 | $25.91 | $25.95 | $24.74 | 60,333 |
| 2021-02-05 | $25.94 | $26.00 | $25.86 | $26.00 | $24.79 | 43,483 |
| 2021-02-04 | $25.81 | $25.94 | $25.73 | $25.94 | $24.73 | 34,699 |
| 2021-02-03 | $25.92 | $25.94 | $25.79 | $25.81 | $24.61 | 42,745 |
| 2021-02-02 | $25.82 | $26.00 | $25.80 | $25.98 | $24.77 | 63,115 |
| 2021-02-01 | $25.85 | $25.92 | $25.76 | $25.85 | $24.64 | 105,642 |
| 2021-01-29 | $25.94 | $25.95 | $25.77 | $25.95 | $24.74 | 27,753 |
| 2021-01-28 | $25.66 | $25.88 | $25.59 | $25.88 | $24.67 | 59,543 |
| 2021-01-27 | $25.80 | $25.82 | $25.60 | $25.70 | $24.50 | 51,184 |
| 2021-01-26 | $25.75 | $25.85 | $25.69 | $25.80 | $24.60 | 72,715 |
| 2021-01-25 | $25.67 | $25.81 | $25.56 | $25.74 | $24.54 | 135,970 |
| 2021-01-22 | $25.48 | $25.68 | $25.48 | $25.67 | $24.47 | 77,277 |
| 2021-01-21 | $25.48 | $25.55 | $25.40 | $25.55 | $24.36 | 99,134 |
| 2021-01-20 | $25.36 | $25.46 | $25.36 | $25.46 | $24.27 | 103,747 |
| 2021-01-19 | $25.31 | $25.38 | $25.25 | $25.38 | $24.20 | 91,532 |
| 2021-01-15 | $25.38 | $25.38 | $25.22 | $25.34 | $24.16 | 77,004 |
| 2021-01-14 | $25.36 | $25.49 | $25.34 | $25.38 | $24.20 | 69,594 |
| 2021-01-13 | $25.51 | $25.51 | $25.32 | $25.50 | $24.25 | 99,553 |
| 2021-01-12 | $25.51 | $25.59 | $25.42 | $25.51 | $24.26 | 94,882 |
| 2021-01-11 | $25.54 | $25.54 | $25.40 | $25.50 | $24.25 | 101,913 |
| 2021-01-08 | $25.48 | $25.55 | $25.40 | $25.50 | $24.25 | 95,071 |
| 2021-01-07 | $25.56 | $25.64 | $25.45 | $25.50 | $24.25 | 95,606 |
| 2021-01-06 | $25.63 | $25.67 | $25.53 | $25.58 | $24.33 | 129,639 |
| 2021-01-05 | $25.52 | $25.69 | $25.52 | $25.66 | $24.40 | 100,310 |
| 2021-01-04 | $25.60 | $25.65 | $25.52 | $25.57 | $24.32 | 132,602 |
| 2020-12-31 | $25.32 | $25.69 | $25.30 | $25.68 | $24.42 | 99,913 |
| 2020-12-30 | $25.10 | $25.33 | $25.10 | $25.33 | $24.09 | 62,979 |
| 2020-12-29 | $25.25 | $25.33 | $25.10 | $25.10 | $23.87 | 101,012 |
| 2020-12-28 | $25.20 | $25.33 | $25.15 | $25.21 | $23.97 | 76,333 |
| 2020-12-24 | $25.20 | $25.21 | $25.11 | $25.17 | $23.94 | 28,857 |
| 2020-12-23 | $25.14 | $25.17 | $25.12 | $25.17 | $23.94 | 66,996 |
| 2020-12-22 | $25.10 | $25.19 | $25.05 | $25.15 | $23.92 | 69,270 |
| 2020-12-21 | $25.05 | $25.15 | $25.02 | $25.11 | $23.88 | 79,786 |
| 2020-12-18 | $24.93 | $25.11 | $24.88 | $25.10 | $23.87 | 167,958 |
| 2020-12-17 | $24.98 | $25.04 | $24.87 | $24.90 | $23.68 | 71,449 |
| 2020-12-16 | $25.13 | $25.13 | $24.95 | $24.96 | $23.74 | 97,350 |
| 2020-12-15 | $25.03 | $25.11 | $24.95 | $25.06 | $23.83 | 155,713 |
| 2020-12-14 | $25.12 | $25.19 | $25.04 | $25.06 | $23.83 | 69,430 |
| 2020-12-11 | $25.17 | $25.23 | $25.10 | $25.21 | $23.91 | 79,369 |
| 2020-12-10 | $24.96 | $25.14 | $24.95 | $25.10 | $23.81 | 81,495 |
| 2020-12-09 | $25.00 | $25.06 | $24.96 | $24.98 | $23.70 | 88,640 |
| 2020-12-08 | $25.00 | $25.08 | $24.97 | $24.99 | $23.71 | 75,608 |
| 2020-12-07 | $25.19 | $25.29 | $24.91 | $24.97 | $23.69 | 263,564 |
| 2020-12-04 | $25.21 | $25.27 | $25.16 | $25.25 | $23.95 | 69,364 |
| 2020-12-03 | $25.23 | $25.32 | $25.11 | $25.21 | $23.91 | 84,448 |
| 2020-12-02 | $25.13 | $25.26 | $25.13 | $25.24 | $23.94 | 68,715 |
| 2020-12-01 | $25.13 | $25.20 | $25.13 | $25.16 | $23.87 | 74,658 |
| 2020-11-30 | $25.22 | $25.28 | $25.07 | $25.13 | $23.84 | 86,444 |
| 2020-11-27 | $25.18 | $25.35 | $25.14 | $25.35 | $24.05 | 19,764 |
| 2020-11-25 | $25.07 | $25.20 | $25.05 | $25.16 | $23.87 | 52,904 |
| 2020-11-24 | $25.13 | $25.18 | $25.03 | $25.07 | $23.78 | 90,635 |
| 2020-11-23 | $25.13 | $25.15 | $25.01 | $25.11 | $23.82 | 126,877 |
| 2020-11-20 | $25.19 | $25.22 | $25.15 | $25.17 | $23.88 | 61,900 |
| 2020-11-19 | $25.20 | $25.24 | $25.19 | $25.22 | $23.92 | 33,309 |
| 2020-11-18 | $25.23 | $25.24 | $25.18 | $25.22 | $23.92 | 56,627 |
| 2020-11-17 | $25.07 | $25.25 | $25.07 | $25.21 | $23.91 | 74,526 |
| 2020-11-16 | $25.25 | $25.25 | $25.12 | $25.16 | $23.87 | 98,473 |
| 2020-11-13 | $25.23 | $25.23 | $25.16 | $25.18 | $23.89 | 55,815 |
| 2020-11-12 | $25.30 | $25.36 | $25.17 | $25.29 | $23.93 | 88,737 |
| 2020-11-11 | $25.13 | $25.25 | $25.08 | $25.25 | $23.89 | 96,143 |
| 2020-11-10 | $25.14 | $25.22 | $25.11 | $25.11 | $23.76 | 67,199 |
| 2020-11-09 | $25.18 | $25.25 | $25.02 | $25.17 | $23.82 | 103,522 |
| 2020-11-06 | $25.10 | $25.24 | $24.99 | $25.20 | $23.85 | 70,085 |
| 2020-11-05 | $25.07 | $25.15 | $25.00 | $25.00 | $23.66 | 68,558 |
| 2020-11-04 | $24.95 | $25.15 | $24.95 | $25.05 | $23.70 | 71,664 |
| 2020-11-03 | $25.03 | $25.06 | $24.95 | $24.98 | $23.64 | 86,035 |
| 2020-11-02 | $24.99 | $25.08 | $24.86 | $24.92 | $23.58 | 187,571 |
| 2020-10-30 | $24.95 | $24.99 | $24.83 | $24.86 | $23.52 | 48,761 |
| 2020-10-29 | $24.87 | $25.00 | $24.83 | $24.91 | $23.57 | 96,419 |
| 2020-10-28 | $24.90 | $24.94 | $24.78 | $24.88 | $23.54 | 79,599 |
| 2020-10-27 | $24.90 | $24.99 | $24.87 | $24.92 | $23.58 | 53,809 |
| 2020-10-26 | $24.98 | $25.05 | $24.82 | $24.87 | $23.53 | 72,053 |
| 2020-10-23 | $25.03 | $25.05 | $24.97 | $24.99 | $23.65 | 56,966 |
| 2020-10-22 | $25.08 | $25.47 | $24.99 | $25.01 | $23.67 | 70,120 |
| 2020-10-21 | $24.98 | $25.10 | $24.92 | $25.07 | $23.72 | 55,837 |
| 2020-10-20 | $24.80 | $25.01 | $24.80 | $24.98 | $23.64 | 35,797 |
| 2020-10-19 | $24.86 | $24.89 | $24.78 | $24.79 | $23.46 | 75,509 |
| 2020-10-16 | $24.78 | $24.91 | $24.75 | $24.88 | $23.54 | 61,080 |
| 2020-10-15 | $24.93 | $24.93 | $24.73 | $24.85 | $23.51 | 44,730 |
| 2020-10-14 | $24.89 | $24.93 | $24.80 | $24.89 | $23.55 | 54,249 |
| 2020-10-13 | $24.85 | $24.94 | $24.82 | $24.89 | $23.49 | 77,057 |
| 2020-10-12 | $24.90 | $24.97 | $24.71 | $24.80 | $23.41 | 122,783 |
| 2020-10-09 | $24.90 | $25.02 | $24.87 | $24.90 | $23.50 | 88,821 |
| 2020-10-08 | $24.90 | $25.10 | $24.90 | $24.92 | $23.52 | 107,145 |
| 2020-10-07 | $24.95 | $25.04 | $24.90 | $24.90 | $23.50 | 96,054 |
| 2020-10-06 | $24.91 | $25.05 | $24.91 | $25.00 | $23.60 | 88,504 |
| 2020-10-05 | $25.01 | $25.06 | $24.86 | $24.86 | $23.47 | 64,071 |
| 2020-10-02 | $25.04 | $25.10 | $24.91 | $25.00 | $23.60 | 106,743 |
| 2020-10-01 | $25.04 | $25.10 | $25.01 | $25.06 | $23.65 | 79,472 |
| 2020-09-30 | $24.84 | $25.06 | $24.84 | $24.99 | $23.59 | 71,711 |
| 2020-09-29 | $24.99 | $25.00 | $24.88 | $24.90 | $23.50 | 56,861 |
| 2020-09-28 | $25.00 | $25.05 | $24.90 | $24.98 | $23.58 | 54,082 |
| 2020-09-25 | $24.92 | $25.06 | $24.92 | $25.00 | $23.60 | 142,987 |
| 2020-09-24 | $24.71 | $24.92 | $24.71 | $24.90 | $23.50 | 70,423 |
| 2020-09-23 | $24.93 | $25.00 | $24.88 | $24.92 | $23.52 | 56,786 |
| 2020-09-22 | $24.93 | $24.99 | $24.90 | $24.99 | $23.59 | 63,508 |
| 2020-09-21 | $24.96 | $25.00 | $24.86 | $24.95 | $23.55 | 90,165 |
| 2020-09-18 | $24.99 | $25.02 | $24.93 | $24.98 | $23.58 | 28,647 |
| 2020-09-17 | $24.94 | $25.00 | $24.88 | $25.00 | $23.60 | 64,242 |
| 2020-09-16 | $25.04 | $25.04 | $24.94 | $24.99 | $23.59 | 72,302 |
| 2020-09-15 | $24.90 | $25.02 | $24.86 | $25.00 | $23.60 | 89,454 |
| 2020-09-14 | $24.95 | $24.99 | $24.90 | $24.95 | $23.55 | 158,645 |
| 2020-09-11 | $24.94 | $25.00 | $24.92 | $25.00 | $23.54 | 73,110 |
| 2020-09-10 | $24.90 | $24.97 | $24.89 | $24.97 | $23.51 | 108,323 |
| 2020-09-09 | $24.75 | $24.90 | $24.75 | $24.90 | $23.44 | 80,473 |
| 2020-09-08 | $24.64 | $24.75 | $24.53 | $24.75 | $23.30 | 84,542 |
| 2020-09-04 | $24.62 | $24.62 | $24.41 | $24.58 | $23.14 | 85,527 |
| 2020-09-03 | $24.50 | $24.62 | $24.45 | $24.51 | $23.08 | 123,032 |
| 2020-09-02 | $24.80 | $24.89 | $24.47 | $24.60 | $23.16 | 189,096 |
| 2020-09-01 | $24.75 | $24.87 | $24.71 | $24.83 | $23.38 | 129,264 |
| 2020-08-31 | $24.60 | $24.82 | $24.60 | $24.76 | $23.31 | 85,404 |
| 2020-08-28 | $24.30 | $24.62 | $24.30 | $24.57 | $23.13 | 78,097 |
| 2020-08-27 | $24.51 | $24.51 | $24.33 | $24.34 | $22.91 | 115,597 |
| 2020-08-26 | $24.70 | $24.70 | $24.47 | $24.50 | $23.07 | 138,879 |
| 2020-08-25 | $24.76 | $24.76 | $24.62 | $24.68 | $23.24 | 140,555 |
| 2020-08-24 | $24.77 | $24.81 | $24.68 | $24.78 | $23.33 | 95,218 |
| 2020-08-21 | $24.75 | $24.80 | $24.68 | $24.77 | $23.32 | 71,012 |
| 2020-08-20 | $24.67 | $24.83 | $24.66 | $24.75 | $23.30 | 109,802 |
| 2020-08-19 | $25.00 | $25.00 | $24.74 | $24.74 | $23.29 | 105,876 |
| 2020-08-18 | $25.00 | $25.04 | $24.96 | $25.00 | $23.54 | 100,719 |
| 2020-08-17 | $24.99 | $25.03 | $24.94 | $25.00 | $23.54 | 97,161 |
| 2020-08-14 | $24.99 | $25.00 | $24.92 | $24.97 | $23.51 | 236,273 |
| 2020-08-13 | $24.97 | $25.05 | $24.93 | $25.02 | $23.56 | 213,293 |
| 2020-08-12 | $25.04 | $25.06 | $24.95 | $25.05 | $23.53 | 99,640 |
| 2020-08-11 | $25.08 | $25.08 | $25.03 | $25.05 | $23.53 | 73,974 |
| 2020-08-10 | $25.05 | $25.09 | $25.02 | $25.08 | $23.56 | 81,645 |
| 2020-08-07 | $25.01 | $25.05 | $25.00 | $25.01 | $23.49 | 135,777 |
| 2020-08-06 | $24.98 | $25.08 | $24.95 | $25.03 | $23.51 | 83,265 |
| 2020-08-05 | $24.97 | $25.06 | $24.97 | $25.03 | $23.51 | 90,584 |
| 2020-08-04 | $24.88 | $25.00 | $24.88 | $24.98 | $23.46 | 129,984 |
| 2020-08-03 | $24.86 | $25.00 | $24.81 | $24.87 | $23.36 | 260,182 |
| 2020-07-31 | $24.75 | $24.83 | $24.75 | $24.78 | $23.27 | 167,981 |
| 2020-07-30 | $24.70 | $24.74 | $24.70 | $24.74 | $23.24 | 210,621 |
| 2020-07-29 | $24.66 | $24.75 | $24.66 | $24.68 | $23.18 | 211,965 |
| 2020-07-28 | $24.67 | $24.74 | $24.66 | $24.67 | $23.17 | 176,349 |
| 2020-07-27 | $24.47 | $24.69 | $24.47 | $24.65 | $23.15 | 258,983 |
| 2020-07-24 | $24.56 | $24.56 | $24.47 | $24.55 | $23.06 | 175,207 |
| 2020-07-23 | $24.47 | $24.54 | $24.47 | $24.53 | $23.04 | 168,723 |
| 2020-07-22 | $24.44 | $24.52 | $24.41 | $24.45 | $22.96 | 264,694 |
| 2020-07-21 | $24.31 | $24.45 | $24.31 | $24.42 | $22.94 | 206,861 |
| 2020-07-20 | $24.26 | $24.38 | $24.25 | $24.32 | $22.84 | 134,033 |
| 2020-07-17 | $24.11 | $24.31 | $24.09 | $24.30 | $22.82 | 124,209 |
| 2020-07-16 | $24.17 | $24.18 | $24.02 | $24.08 | $22.62 | 67,063 |
| 2020-07-15 | $24.11 | $24.18 | $24.04 | $24.11 | $22.64 | 76,597 |
| 2020-07-14 | $24.14 | $24.18 | $24.10 | $24.13 | $22.66 | 58,011 |
| 2020-07-13 | $24.19 | $24.21 | $24.13 | $24.15 | $22.62 | 65,169 |
| 2020-07-10 | $24.14 | $24.21 | $24.02 | $24.15 | $22.62 | 93,501 |
| 2020-07-09 | $24.16 | $24.25 | $24.08 | $24.18 | $22.65 | 87,341 |
| 2020-07-08 | $24.00 | $24.11 | $23.95 | $24.05 | $22.53 | 111,192 |
| 2020-07-07 | $23.81 | $23.99 | $23.78 | $23.99 | $22.47 | 72,461 |
| 2020-07-06 | $23.81 | $23.87 | $23.71 | $23.78 | $22.28 | 74,742 |
| 2020-07-02 | $23.82 | $23.85 | $23.62 | $23.74 | $22.24 | 84,493 |
| 2020-07-01 | $23.80 | $23.90 | $23.64 | $23.69 | $22.19 | 116,958 |
| 2020-06-30 | $23.67 | $23.80 | $23.67 | $23.76 | $22.26 | 138,190 |
| 2020-06-29 | $23.75 | $23.75 | $23.64 | $23.74 | $22.24 | 112,377 |
| 2020-06-26 | $23.75 | $23.75 | $23.65 | $23.69 | $22.19 | 61,275 |
| 2020-06-25 | $23.86 | $24.00 | $23.70 | $23.71 | $22.21 | 75,459 |
| 2020-06-24 | $23.89 | $23.89 | $23.73 | $23.79 | $22.29 | 78,212 |
| 2020-06-23 | $23.86 | $23.86 | $23.75 | $23.80 | $22.30 | 79,410 |
| 2020-06-22 | $23.69 | $23.87 | $23.68 | $23.75 | $22.25 | 80,713 |
| 2020-06-19 | $23.66 | $23.87 | $23.66 | $23.75 | $22.25 | 88,307 |
| 2020-06-18 | $23.99 | $23.99 | $23.64 | $23.72 | $22.22 | 120,081 |
| 2020-06-17 | $23.94 | $23.95 | $23.84 | $23.86 | $22.35 | 79,375 |
| 2020-06-16 | $23.66 | $23.95 | $23.66 | $23.95 | $22.44 | 97,834 |
| 2020-06-15 | $23.78 | $23.78 | $23.69 | $23.73 | $22.23 | 73,884 |
| 2020-06-12 | $23.79 | $23.95 | $23.73 | $23.78 | $22.28 | 90,425 |
| 2020-06-11 | $23.88 | $23.90 | $23.69 | $23.82 | $22.26 | 106,114 |
| 2020-06-10 | $23.85 | $23.95 | $23.78 | $23.94 | $22.37 | 83,261 |
| 2020-06-09 | $23.75 | $23.82 | $23.65 | $23.79 | $22.23 | 60,404 |
| 2020-06-08 | $23.67 | $23.82 | $23.67 | $23.73 | $22.17 | 85,875 |
| 2020-06-05 | $23.83 | $23.90 | $23.69 | $23.73 | $22.17 | 153,802 |
| 2020-06-04 | $23.85 | $23.91 | $23.74 | $23.78 | $22.22 | 98,106 |
| 2020-06-03 | $23.85 | $23.93 | $23.78 | $23.82 | $22.26 | 135,218 |
| 2020-06-02 | $23.84 | $23.94 | $23.77 | $23.85 | $22.28 | 117,791 |
| 2020-06-01 | $23.82 | $23.95 | $23.76 | $23.82 | $22.26 | 134,885 |
| 2020-05-29 | $23.53 | $23.76 | $23.47 | $23.70 | $22.14 | 121,810 |
| 2020-05-28 | $23.49 | $23.59 | $23.38 | $23.48 | $21.94 | 120,789 |
| 2020-05-27 | $23.50 | $23.50 | $23.15 | $23.40 | $21.86 | 142,957 |
| 2020-05-26 | $23.20 | $23.44 | $23.17 | $23.32 | $21.79 | 134,319 |
| 2020-05-22 | $23.10 | $23.17 | $23.01 | $23.10 | $21.58 | 64,727 |
| 2020-05-21 | $23.00 | $23.00 | $22.83 | $23.00 | $21.49 | 104,143 |
| 2020-05-20 | $22.74 | $22.97 | $22.68 | $22.83 | $21.33 | 78,295 |
| 2020-05-19 | $22.54 | $22.73 | $22.54 | $22.60 | $21.12 | 60,837 |
| 2020-05-18 | $22.69 | $22.72 | $22.45 | $22.53 | $21.05 | 60,550 |
| 2020-05-15 | $22.52 | $22.57 | $22.47 | $22.50 | $21.02 | 39,144 |
| 2020-05-14 | $22.34 | $22.59 | $22.20 | $22.48 | $21.00 | 104,137 |
| 2020-05-13 | $22.66 | $22.68 | $22.36 | $22.37 | $20.84 | 77,718 |
| 2020-05-12 | $22.60 | $22.72 | $22.45 | $22.57 | $21.03 | 94,404 |
| 2020-05-11 | $22.52 | $22.58 | $22.35 | $22.42 | $20.89 | 93,702 |
| 2020-05-08 | $22.55 | $22.64 | $22.40 | $22.50 | $20.96 | 52,065 |
| 2020-05-07 | $22.29 | $22.45 | $22.27 | $22.42 | $20.89 | 55,607 |
| 2020-05-06 | $22.33 | $22.49 | $22.25 | $22.33 | $20.81 | 80,072 |
| 2020-05-05 | $22.20 | $22.47 | $22.20 | $22.47 | $20.94 | 89,799 |
| 2020-05-04 | $22.15 | $22.25 | $22.08 | $22.18 | $20.67 | 98,430 |
| 2020-05-01 | $22.10 | $22.29 | $22.10 | $22.15 | $20.64 | 140,064 |
| 2020-04-30 | $22.15 | $22.28 | $22.05 | $22.21 | $20.69 | 107,003 |
| 2020-04-29 | $22.16 | $22.45 | $22.16 | $22.18 | $20.67 | 120,127 |
| 2020-04-28 | $22.39 | $22.41 | $22.06 | $22.20 | $20.68 | 192,199 |
| 2020-04-27 | $22.16 | $22.26 | $22.05 | $22.17 | $20.66 | 181,407 |
| 2020-04-24 | $22.61 | $22.61 | $22.22 | $22.42 | $20.89 | 145,119 |
| 2020-04-23 | $22.82 | $22.82 | $22.50 | $22.54 | $21.00 | 140,365 |
| 2020-04-22 | $22.66 | $22.95 | $22.59 | $22.66 | $21.11 | 97,188 |
| 2020-04-21 | $22.90 | $23.02 | $22.58 | $22.66 | $21.11 | 116,016 |
| 2020-04-20 | $23.00 | $23.10 | $22.82 | $22.91 | $21.35 | 89,037 |
| 2020-04-17 | $23.29 | $23.33 | $22.93 | $22.97 | $21.40 | 129,112 |
| 2020-04-16 | $22.89 | $23.16 | $22.87 | $23.10 | $21.52 | 102,106 |
| 2020-04-15 | $22.89 | $23.14 | $22.78 | $23.04 | $21.47 | 172,282 |
| 2020-04-14 | $22.94 | $22.94 | $22.74 | $22.93 | $21.37 | 386,639 |
| 2020-04-13 | $23.13 | $23.14 | $22.25 | $22.93 | $21.31 | 184,781 |
| 2020-04-09 | $22.59 | $23.50 | $22.59 | $23.32 | $21.67 | 258,986 |
| 2020-04-08 | $22.22 | $22.79 | $22.22 | $22.37 | $20.79 | 266,406 |
| 2020-04-07 | $22.63 | $22.70 | $22.10 | $22.32 | $20.74 | 179,353 |
| 2020-04-06 | $22.73 | $22.73 | $21.95 | $22.30 | $20.72 | 171,035 |
| 2020-04-03 | $22.19 | $22.89 | $21.95 | $21.95 | $20.40 | 192,556 |
| 2020-04-02 | $22.25 | $22.49 | $22.00 | $22.42 | $20.83 | 209,569 |
| 2020-04-01 | $22.60 | $22.60 | $22.17 | $22.37 | $20.79 | 299,184 |
| 2020-03-31 | $22.84 | $23.19 | $22.61 | $22.68 | $21.07 | 177,646 |
| 2020-03-30 | $22.21 | $23.50 | $22.21 | $22.90 | $21.28 | 369,773 |
| 2020-03-27 | $22.00 | $22.26 | $21.79 | $22.12 | $20.55 | 342,876 |
| 2020-03-26 | $21.86 | $22.46 | $21.82 | $22.23 | $20.66 | 389,517 |
| 2020-03-25 | $20.40 | $22.33 | $20.31 | $21.85 | $20.30 | 371,071 |
| 2020-03-24 | $19.96 | $20.56 | $19.90 | $20.31 | $18.87 | 338,830 |
| 2020-03-23 | $20.00 | $20.00 | $19.18 | $19.70 | $18.31 | 528,479 |
| 2020-03-20 | $20.24 | $21.26 | $19.30 | $20.40 | $18.96 | 972,639 |
| 2020-03-19 | $19.65 | $20.39 | $19.17 | $19.87 | $18.46 | 873,388 |
| 2020-03-18 | $21.98 | $22.10 | $18.62 | $19.78 | $18.38 | 594,851 |
| 2020-03-17 | $22.57 | $22.78 | $22.30 | $22.42 | $20.83 | 302,611 |
| 2020-03-16 | $22.50 | $22.75 | $22.20 | $22.38 | $20.80 | 341,625 |
| 2020-03-13 | $22.88 | $23.41 | $22.51 | $23.24 | $21.60 | 389,471 |
| 2020-03-12 | $23.30 | $23.50 | $20.26 | $22.69 | $21.03 | 729,980 |
| 2020-03-11 | $24.40 | $24.47 | $23.97 | $23.99 | $22.23 | 333,046 |
| 2020-03-10 | $24.80 | $24.82 | $24.41 | $24.50 | $22.71 | 186,353 |
| 2020-03-09 | $24.89 | $24.92 | $24.45 | $24.82 | $23.00 | 231,140 |
| 2020-03-06 | $25.00 | $25.10 | $24.96 | $25.00 | $23.17 | 261,388 |
| 2020-03-05 | $24.53 | $25.01 | $24.53 | $25.00 | $23.17 | 793,789 |
| 2020-03-04 | $24.60 | $24.81 | $24.58 | $24.73 | $22.92 | 412,889 |
| 2020-03-03 | $24.57 | $24.67 | $24.47 | $24.63 | $22.83 | 330,477 |
| 2020-03-02 | $24.20 | $24.60 | $24.20 | $24.51 | $22.71 | 272,671 |
| 2020-02-28 | $24.55 | $24.60 | $24.24 | $24.36 | $22.58 | 388,621 |
| 2020-02-27 | $24.75 | $24.75 | $24.58 | $24.65 | $22.84 | 310,708 |
| 2020-02-26 | $24.57 | $24.75 | $24.57 | $24.75 | $22.94 | 221,447 |
| 2020-02-25 | $24.62 | $24.69 | $24.52 | $24.67 | $22.86 | 174,649 |
| 2020-02-24 | $24.62 | $24.65 | $24.58 | $24.60 | $22.80 | 114,424 |
| 2020-02-21 | $24.57 | $24.65 | $24.56 | $24.56 | $22.76 | 170,090 |
| 2020-02-20 | $24.55 | $24.60 | $24.51 | $24.60 | $22.80 | 95,201 |
| 2020-02-19 | $24.51 | $24.54 | $24.42 | $24.53 | $22.73 | 121,447 |
| 2020-02-18 | $24.47 | $24.50 | $24.45 | $24.47 | $22.68 | 88,434 |
| 2020-02-14 | $24.42 | $24.50 | $24.42 | $24.44 | $22.65 | 92,301 |
| 2020-02-13 | $24.40 | $24.45 | $24.35 | $24.45 | $22.66 | 75,063 |
| 2020-02-12 | $24.48 | $24.48 | $24.40 | $24.44 | $22.59 | 164,413 |
| 2020-02-11 | $24.62 | $24.62 | $24.45 | $24.46 | $22.61 | 160,683 |
| 2020-02-10 | $24.62 | $24.63 | $24.57 | $24.62 | $22.76 | 90,059 |
| 2020-02-07 | $24.60 | $24.63 | $24.56 | $24.62 | $22.76 | 143,476 |
| 2020-02-06 | $24.56 | $24.60 | $24.49 | $24.60 | $22.74 | 80,662 |
| 2020-02-05 | $24.60 | $24.62 | $24.55 | $24.59 | $22.73 | 84,050 |
| 2020-02-04 | $24.61 | $24.63 | $24.56 | $24.63 | $22.77 | 157,299 |
| 2020-02-03 | $24.60 | $24.63 | $24.53 | $24.61 | $22.75 | 143,099 |
| 2020-01-31 | $24.54 | $24.60 | $24.51 | $24.56 | $22.70 | 120,988 |
| 2020-01-30 | $24.62 | $24.62 | $24.45 | $24.55 | $22.69 | 97,601 |
| 2020-01-29 | $24.60 | $24.65 | $24.51 | $24.55 | $22.69 | 120,981 |
| 2020-01-28 | $24.60 | $24.63 | $24.56 | $24.59 | $22.73 | 89,870 |
| 2020-01-27 | $24.61 | $24.63 | $24.54 | $24.59 | $22.73 | 111,468 |
| 2020-01-24 | $24.50 | $24.61 | $24.48 | $24.60 | $22.74 | 72,406 |
| 2020-01-23 | $24.43 | $24.46 | $24.40 | $24.46 | $22.61 | 82,069 |
| 2020-01-22 | $24.30 | $24.46 | $24.30 | $24.45 | $22.60 | 66,064 |
| 2020-01-21 | $24.40 | $24.44 | $24.31 | $24.31 | $22.47 | 121,946 |
| 2020-01-17 | $24.36 | $24.42 | $24.25 | $24.40 | $22.55 | 78,055 |
| 2020-01-16 | $24.49 | $24.55 | $24.30 | $24.33 | $22.49 | 124,725 |
| 2020-01-15 | $24.49 | $24.52 | $24.43 | $24.52 | $22.67 | 73,319 |
| 2020-01-14 | $24.38 | $24.49 | $24.32 | $24.49 | $22.64 | 118,083 |
| 2020-01-13 | $24.37 | $24.45 | $24.32 | $24.43 | $22.53 | 80,344 |
| 2020-01-10 | $24.24 | $24.39 | $24.24 | $24.38 | $22.48 | 48,125 |
| 2020-01-09 | $24.25 | $24.34 | $24.24 | $24.33 | $22.43 | 101,925 |
| 2020-01-08 | $24.39 | $24.42 | $24.32 | $24.37 | $22.47 | 111,616 |
| 2020-01-07 | $24.36 | $24.40 | $24.21 | $24.36 | $22.46 | 108,982 |
| 2020-01-06 | $24.28 | $24.39 | $24.22 | $24.38 | $22.48 | 80,877 |
| 2020-01-03 | $24.29 | $24.35 | $24.25 | $24.29 | $22.40 | 65,518 |
| 2020-01-02 | $24.27 | $24.30 | $24.17 | $24.29 | $22.40 | 84,236 |
| 2019-12-31 | $24.25 | $24.30 | $24.19 | $24.19 | $22.30 | 83,387 |
| 2019-12-30 | $24.21 | $24.25 | $24.16 | $24.16 | $22.28 | 67,223 |
| 2019-12-27 | $24.19 | $24.31 | $24.18 | $24.29 | $22.40 | 54,230 |
| 2019-12-26 | $24.14 | $24.30 | $24.14 | $24.30 | $22.41 | 55,409 |
| 2019-12-24 | $24.09 | $24.24 | $24.09 | $24.22 | $22.33 | 25,720 |
| 2019-12-23 | $24.04 | $24.13 | $24.00 | $24.12 | $22.24 | 41,068 |
| 2019-12-20 | $24.13 | $24.15 | $24.01 | $24.01 | $22.14 | 60,826 |
| 2019-12-19 | $24.33 | $24.34 | $24.06 | $24.13 | $22.25 | 123,192 |
| 2019-12-18 | $24.15 | $24.35 | $24.15 | $24.29 | $22.40 | 89,317 |
| 2019-12-17 | $24.17 | $24.24 | $24.14 | $24.18 | $22.29 | 120,315 |
| 2019-12-16 | $24.00 | $24.18 | $24.00 | $24.18 | $22.29 | 88,808 |
| 2019-12-13 | $23.95 | $24.08 | $23.91 | $24.07 | $22.19 | 81,059 |
| 2019-12-12 | $24.12 | $24.19 | $24.06 | $24.11 | $22.17 | 80,024 |
| 2019-12-11 | $24.20 | $24.20 | $24.12 | $24.20 | $22.26 | 55,388 |
| 2019-12-10 | $24.10 | $24.21 | $24.03 | $24.21 | $22.26 | 92,167 |
| 2019-12-09 | $24.12 | $24.17 | $23.99 | $24.07 | $22.14 | 73,984 |
| 2019-12-06 | $23.99 | $24.19 | $23.99 | $24.09 | $22.15 | 53,129 |
| 2019-12-05 | $24.04 | $24.15 | $24.02 | $24.03 | $22.10 | 71,587 |
| 2019-12-04 | $24.07 | $24.16 | $23.98 | $24.16 | $22.22 | 72,598 |
| 2019-12-03 | $23.95 | $24.17 | $23.87 | $24.08 | $22.14 | 128,635 |
| 2019-12-02 | $23.80 | $23.94 | $23.76 | $23.92 | $22.00 | 95,741 |
| 2019-11-29 | $23.88 | $23.88 | $23.78 | $23.87 | $21.95 | 21,728 |
| 2019-11-27 | $23.77 | $23.81 | $23.66 | $23.79 | $21.88 | 71,244 |
| 2019-11-26 | $23.70 | $23.76 | $23.62 | $23.65 | $21.75 | 70,854 |
| 2019-11-25 | $23.70 | $23.76 | $23.51 | $23.67 | $21.77 | 115,325 |
| 2019-11-22 | $23.70 | $23.78 | $23.67 | $23.72 | $21.81 | 67,467 |
| 2019-11-21 | $23.80 | $23.80 | $23.63 | $23.71 | $21.80 | 63,107 |
| 2019-11-20 | $23.70 | $23.77 | $23.68 | $23.76 | $21.85 | 56,794 |
| 2019-11-19 | $23.55 | $23.66 | $23.51 | $23.66 | $21.76 | 109,864 |
| 2019-11-18 | $23.50 | $23.56 | $23.39 | $23.50 | $21.61 | 64,708 |
| 2019-11-15 | $23.45 | $23.55 | $23.37 | $23.55 | $21.66 | 102,259 |
| 2019-11-14 | $23.61 | $23.63 | $23.39 | $23.44 | $21.56 | 154,940 |
| 2019-11-13 | $23.50 | $23.64 | $23.42 | $23.51 | $21.56 | 183,442 |
| 2019-11-12 | $23.66 | $23.68 | $23.43 | $23.48 | $21.54 | 116,255 |
| 2019-11-11 | $23.72 | $23.83 | $23.62 | $23.66 | $21.70 | 48,388 |
| 2019-11-08 | $23.79 | $23.85 | $23.65 | $23.67 | $21.71 | 64,138 |
| 2019-11-07 | $23.94 | $24.07 | $23.60 | $23.85 | $21.88 | 135,442 |
| 2019-11-06 | $23.94 | $24.16 | $23.94 | $24.14 | $22.14 | 135,744 |
| 2019-11-05 | $23.94 | $24.00 | $23.84 | $23.95 | $21.97 | 115,198 |
| 2019-11-04 | $23.75 | $24.01 | $23.75 | $24.01 | $22.02 | 87,459 |
| 2019-11-01 | $23.95 | $24.00 | $23.90 | $24.00 | $22.01 | 79,143 |
| 2019-10-31 | $23.82 | $23.97 | $23.80 | $23.88 | $21.90 | 85,813 |
| 2019-10-30 | $23.76 | $23.89 | $23.68 | $23.87 | $21.89 | 82,305 |
| 2019-10-29 | $23.69 | $23.72 | $23.58 | $23.64 | $21.68 | 102,566 |
| 2019-10-28 | $23.77 | $23.79 | $23.62 | $23.66 | $21.70 | 97,658 |
| 2019-10-25 | $23.85 | $23.90 | $23.75 | $23.79 | $21.82 | 70,379 |
| 2019-10-24 | $23.94 | $23.94 | $23.83 | $23.86 | $21.88 | 63,142 |
| 2019-10-23 | $23.96 | $24.04 | $23.88 | $23.90 | $21.92 | 70,884 |
| 2019-10-22 | $23.95 | $24.00 | $23.90 | $23.97 | $21.99 | 67,363 |
| 2019-10-21 | $23.91 | $23.98 | $23.84 | $23.92 | $21.94 | 68,774 |
| 2019-10-18 | $24.02 | $24.03 | $23.88 | $24.00 | $22.01 | 75,214 |
| 2019-10-17 | $23.96 | $24.03 | $23.88 | $24.01 | $22.02 | 72,550 |
| 2019-10-16 | $23.96 | $24.14 | $23.94 | $24.02 | $22.03 | 67,819 |
| 2019-10-15 | $24.00 | $24.03 | $23.91 | $23.97 | $21.99 | 71,710 |
| 2019-10-14 | $23.93 | $24.07 | $23.89 | $24.01 | $22.02 | 120,384 |
| 2019-10-11 | $23.91 | $23.97 | $23.86 | $23.88 | $21.90 | 93,658 |
| 2019-10-10 | $24.09 | $24.11 | $23.98 | $23.99 | $21.95 | 64,154 |
| 2019-10-09 | $23.99 | $24.19 | $23.99 | $24.11 | $22.06 | 86,355 |
| 2019-10-08 | $24.00 | $24.05 | $23.95 | $24.05 | $22.00 | 45,249 |
| 2019-10-07 | $23.99 | $24.04 | $23.94 | $23.94 | $21.90 | 96,781 |
| 2019-10-04 | $23.94 | $24.05 | $23.91 | $24.01 | $21.96 | 85,868 |
| 2019-10-03 | $23.77 | $23.97 | $23.77 | $23.92 | $21.88 | 63,286 |
| 2019-10-02 | $23.76 | $23.84 | $23.72 | $23.81 | $21.78 | 57,555 |
| 2019-10-01 | $23.60 | $23.78 | $23.53 | $23.77 | $21.75 | 78,226 |
| 2019-09-30 | $23.63 | $23.66 | $23.58 | $23.66 | $21.64 | 49,035 |
| 2019-09-27 | $23.72 | $23.84 | $23.58 | $23.62 | $21.61 | 155,143 |
| 2019-09-26 | $23.76 | $23.80 | $23.68 | $23.74 | $21.72 | 83,776 |
| 2019-09-25 | $23.81 | $23.88 | $23.68 | $23.72 | $21.70 | 96,056 |
| 2019-09-24 | $23.78 | $23.89 | $23.78 | $23.85 | $21.82 | 81,909 |
| 2019-09-23 | $23.68 | $23.82 | $23.65 | $23.81 | $21.78 | 90,891 |
| 2019-09-20 | $23.64 | $23.71 | $23.61 | $23.71 | $21.69 | 50,880 |
| 2019-09-19 | $23.70 | $23.76 | $23.64 | $23.67 | $21.65 | 118,320 |
| 2019-09-18 | $23.58 | $23.76 | $23.58 | $23.62 | $21.61 | 71,521 |
| 2019-09-17 | $23.51 | $23.59 | $23.43 | $23.51 | $21.51 | 87,552 |
| 2019-09-16 | $23.41 | $23.74 | $23.41 | $23.46 | $21.46 | 112,321 |
| 2019-09-13 | $23.56 | $23.58 | $23.37 | $23.37 | $21.38 | 166,378 |
| 2019-09-12 | $23.90 | $23.92 | $23.72 | $23.74 | $21.66 | 136,777 |
| 2019-09-11 | $23.90 | $23.95 | $23.88 | $23.89 | $21.80 | 98,111 |
| 2019-09-10 | $23.92 | $24.00 | $23.89 | $23.95 | $21.85 | 115,722 |
| 2019-09-09 | $23.91 | $24.02 | $23.84 | $23.99 | $21.89 | 127,814 |
| 2019-09-06 | $23.94 | $24.03 | $23.94 | $23.98 | $21.88 | 102,643 |
| 2019-09-05 | $24.06 | $24.07 | $23.94 | $24.00 | $21.90 | 199,711 |
| 2019-09-04 | $24.00 | $24.11 | $24.00 | $24.08 | $21.97 | 146,746 |
| 2019-09-03 | $24.00 | $24.10 | $23.98 | $24.05 | $21.94 | 237,493 |
| 2019-08-30 | $23.87 | $23.89 | $23.78 | $23.85 | $21.76 | 65,379 |
| 2019-08-29 | $23.82 | $23.92 | $23.81 | $23.83 | $21.74 | 71,480 |
| 2019-08-28 | $23.87 | $23.95 | $23.87 | $23.88 | $21.79 | 122,779 |
| 2019-08-27 | $23.86 | $23.90 | $23.78 | $23.86 | $21.77 | 97,370 |
| 2019-08-26 | $23.80 | $23.86 | $23.75 | $23.84 | $21.75 | 79,583 |
| 2019-08-23 | $23.79 | $23.89 | $23.77 | $23.78 | $21.70 | 105,286 |
| 2019-08-22 | $23.85 | $23.91 | $23.79 | $23.87 | $21.78 | 101,947 |
| 2019-08-21 | $23.85 | $23.98 | $23.85 | $23.94 | $21.84 | 125,676 |
| 2019-08-20 | $23.95 | $23.96 | $23.83 | $23.94 | $21.84 | 81,544 |
| 2019-08-19 | $23.87 | $23.95 | $23.81 | $23.93 | $21.83 | 81,499 |
| 2019-08-16 | $23.85 | $23.99 | $23.80 | $23.81 | $21.72 | 114,692 |
| 2019-08-15 | $23.90 | $23.93 | $23.75 | $23.92 | $21.82 | 86,398 |
| 2019-08-14 | $23.94 | $23.96 | $23.81 | $23.87 | $21.78 | 88,761 |
| 2019-08-13 | $23.85 | $23.95 | $23.83 | $23.90 | $21.75 | 58,555 |
| 2019-08-12 | $23.75 | $23.97 | $23.75 | $23.85 | $21.70 | 75,444 |
| 2019-08-09 | $23.77 | $23.85 | $23.72 | $23.72 | $21.59 | 79,757 |
| 2019-08-08 | $23.66 | $23.88 | $23.66 | $23.86 | $21.71 | 84,246 |
| 2019-08-07 | $23.75 | $23.98 | $23.74 | $23.84 | $21.69 | 96,814 |
| 2019-08-06 | $23.77 | $23.87 | $23.68 | $23.74 | $21.60 | 70,604 |
| 2019-08-05 | $23.83 | $23.94 | $23.70 | $23.76 | $21.62 | 132,819 |
| 2019-08-02 | $23.75 | $23.85 | $23.75 | $23.83 | $21.69 | 54,172 |
| 2019-08-01 | $23.60 | $23.75 | $23.50 | $23.75 | $21.61 | 99,712 |
| 2019-07-31 | $23.39 | $23.52 | $23.39 | $23.49 | $21.38 | 70,781 |
| 2019-07-30 | $23.30 | $23.41 | $23.27 | $23.41 | $21.30 | 706,660 |
| 2019-07-29 | $23.26 | $23.33 | $23.23 | $23.29 | $21.19 | 51,972 |
| 2019-07-26 | $23.17 | $23.33 | $23.17 | $23.26 | $21.17 | 50,681 |
| 2019-07-25 | $23.36 | $23.38 | $23.20 | $23.21 | $21.12 | 125,668 |
| 2019-07-24 | $23.38 | $23.44 | $23.34 | $23.36 | $21.26 | 53,921 |
| 2019-07-23 | $23.38 | $23.38 | $23.31 | $23.38 | $21.28 | 86,977 |
| 2019-07-22 | $23.24 | $23.37 | $23.24 | $23.36 | $21.26 | 112,531 |
| 2019-07-19 | $22.99 | $23.24 | $22.99 | $23.22 | $21.13 | 74,746 |
| 2019-07-18 | $23.14 | $23.23 | $23.14 | $23.15 | $21.07 | 88,614 |
| 2019-07-17 | $23.15 | $23.16 | $23.10 | $23.15 | $21.07 | 91,576 |
| 2019-07-16 | $23.13 | $23.18 | $23.12 | $23.15 | $21.07 | 74,015 |
| 2019-07-15 | $23.13 | $23.17 | $23.11 | $23.13 | $21.05 | 81,664 |
| 2019-07-12 | $23.19 | $23.20 | $23.15 | $23.18 | $21.09 | 53,250 |
| 2019-07-11 | $23.16 | $23.23 | $23.10 | $23.22 | $21.07 | 75,542 |
| 2019-07-10 | $23.20 | $23.22 | $23.15 | $23.20 | $21.06 | 133,043 |
| 2019-07-09 | $23.07 | $23.18 | $23.07 | $23.16 | $21.02 | 55,288 |
| 2019-07-08 | $23.15 | $23.18 | $23.07 | $23.14 | $21.00 | 56,003 |
| 2019-07-05 | $23.18 | $23.25 | $23.13 | $23.13 | $20.99 | 62,811 |
| 2019-07-03 | $23.22 | $23.26 | $23.20 | $23.25 | $21.10 | 38,980 |
| 2019-07-02 | $23.23 | $23.28 | $23.21 | $23.24 | $21.09 | 107,190 |
| 2019-07-01 | $23.25 | $23.28 | $23.19 | $23.27 | $21.12 | 111,291 |
| 2019-06-28 | $23.22 | $23.24 | $23.14 | $23.23 | $21.08 | 77,897 |
| 2019-06-27 | $23.15 | $23.18 | $23.12 | $23.18 | $21.04 | 73,116 |
| 2019-06-26 | $22.98 | $23.15 | $22.98 | $23.09 | $20.96 | 149,586 |
| 2019-06-25 | $23.00 | $23.04 | $22.98 | $22.98 | $20.86 | 86,600 |
| 2019-06-24 | $23.05 | $23.06 | $22.99 | $23.04 | $20.91 | 116,809 |
| 2019-06-21 | $23.00 | $23.08 | $22.98 | $22.99 | $20.86 | 60,252 |
| 2019-06-20 | $23.04 | $23.05 | $22.98 | $22.99 | $20.86 | 99,673 |
| 2019-06-19 | $23.02 | $23.05 | $23.00 | $23.04 | $20.91 | 82,771 |
| 2019-06-18 | $23.05 | $23.07 | $22.98 | $23.04 | $20.91 | 93,464 |
| 2019-06-17 | $22.96 | $23.06 | $22.96 | $23.01 | $20.88 | 57,333 |
| 2019-06-14 | $23.05 | $23.05 | $23.00 | $23.01 | $20.88 | 92,787 |
| 2019-06-13 | $23.05 | $23.05 | $22.98 | $23.04 | $20.91 | 64,893 |
| 2019-06-12 | $22.95 | $23.10 | $22.95 | $23.09 | $20.90 | 72,150 |
| 2019-06-11 | $23.04 | $23.10 | $23.00 | $23.05 | $20.86 | 97,757 |
| 2019-06-10 | $22.99 | $23.08 | $22.99 | $23.07 | $20.88 | 60,167 |
| 2019-06-07 | $23.01 | $23.10 | $22.96 | $23.05 | $20.86 | 123,929 |
| 2019-06-06 | $22.99 | $23.04 | $22.91 | $23.04 | $20.85 | 83,632 |
| 2019-06-05 | $22.82 | $22.98 | $22.82 | $22.94 | $20.76 | 65,284 |
| 2019-06-04 | $22.92 | $22.97 | $22.82 | $22.88 | $20.71 | 85,999 |
| 2019-06-03 | $22.87 | $22.93 | $22.81 | $22.91 | $20.74 | 60,332 |
| 2019-05-31 | $22.90 | $22.90 | $22.77 | $22.85 | $20.68 | 118,070 |
| 2019-05-30 | $22.89 | $22.94 | $22.83 | $22.87 | $20.70 | 62,724 |
| 2019-05-29 | $22.89 | $22.95 | $22.85 | $22.85 | $20.68 | 89,756 |
| 2019-05-28 | $22.75 | $22.88 | $22.75 | $22.86 | $20.69 | 89,615 |
| 2019-05-24 | $22.83 | $22.86 | $22.70 | $22.76 | $20.60 | 63,126 |
| 2019-05-23 | $22.74 | $22.83 | $22.72 | $22.80 | $20.64 | 83,495 |
| 2019-05-22 | $22.85 | $22.85 | $22.72 | $22.76 | $20.60 | 38,471 |
| 2019-05-21 | $22.66 | $22.78 | $22.65 | $22.77 | $20.61 | 41,770 |
| 2019-05-20 | $22.76 | $22.80 | $22.64 | $22.64 | $20.49 | 74,008 |
| 2019-05-17 | $22.85 | $22.85 | $22.61 | $22.75 | $20.59 | 48,883 |
| 2019-05-16 | $22.73 | $22.91 | $22.73 | $22.81 | $20.65 | 110,632 |
| 2019-05-15 | $22.71 | $22.78 | $22.66 | $22.73 | $20.57 | 80,183 |
| 2019-05-14 | $22.56 | $22.67 | $22.56 | $22.66 | $20.51 | 80,884 |
| 2019-05-13 | $22.67 | $22.75 | $22.65 | $22.66 | $20.45 | 90,039 |
| 2019-05-10 | $22.70 | $22.75 | $22.60 | $22.63 | $20.43 | 118,948 |
| 2019-05-09 | $22.69 | $22.69 | $22.59 | $22.65 | $20.44 | 61,530 |
| 2019-05-08 | $22.66 | $22.69 | $22.54 | $22.66 | $20.45 | 83,438 |
| 2019-05-07 | $22.58 | $22.66 | $22.57 | $22.61 | $20.41 | 76,872 |
| 2019-05-06 | $22.50 | $22.58 | $22.50 | $22.57 | $20.37 | 116,182 |
| 2019-05-03 | $22.62 | $22.62 | $22.50 | $22.51 | $20.32 | 104,944 |
| 2019-05-02 | $22.60 | $22.61 | $22.50 | $22.58 | $20.38 | 86,486 |
| 2019-05-01 | $22.50 | $22.61 | $22.49 | $22.57 | $20.37 | 134,034 |
| 2019-04-30 | $22.55 | $22.55 | $22.50 | $22.54 | $20.34 | 82,210 |
| 2019-04-29 | $22.51 | $22.55 | $22.51 | $22.52 | $20.33 | 68,205 |
| 2019-04-26 | $22.47 | $22.50 | $22.47 | $22.47 | $20.28 | 73,919 |
| 2019-04-25 | $22.36 | $22.50 | $22.36 | $22.45 | $20.26 | 72,554 |
| 2019-04-24 | $22.35 | $22.45 | $22.32 | $22.44 | $20.25 | 151,195 |
| 2019-04-23 | $22.26 | $22.31 | $22.22 | $22.29 | $20.12 | 202,152 |
| 2019-04-22 | $22.34 | $22.34 | $22.23 | $22.27 | $20.10 | 198,769 |
| 2019-04-18 | $22.23 | $22.40 | $22.23 | $22.31 | $20.14 | 83,848 |
| 2019-04-17 | $22.19 | $22.33 | $22.19 | $22.31 | $20.14 | 64,003 |
| 2019-04-16 | $22.32 | $22.33 | $22.15 | $22.19 | $20.03 | 145,074 |
| 2019-04-15 | $22.34 | $22.34 | $22.25 | $22.32 | $20.15 | 62,247 |
| 2019-04-12 | $22.27 | $22.32 | $22.20 | $22.27 | $20.10 | 70,100 |
| 2019-04-11 | $22.27 | $22.39 | $22.27 | $22.36 | $20.13 | 97,626 |
| 2019-04-10 | $22.34 | $22.36 | $22.26 | $22.26 | $20.04 | 62,661 |
| 2019-04-09 | $22.33 | $22.36 | $22.25 | $22.36 | $20.13 | 84,977 |
| 2019-04-08 | $22.19 | $22.28 | $22.15 | $22.27 | $20.05 | 100,551 |
| 2019-04-05 | $22.19 | $22.24 | $22.16 | $22.20 | $19.98 | 110,109 |
| 2019-04-04 | $22.37 | $22.37 | $22.15 | $22.21 | $19.99 | 63,214 |
| 2019-04-03 | $22.17 | $22.31 | $22.14 | $22.27 | $20.05 | 120,907 |
| 2019-04-02 | $22.22 | $22.33 | $22.19 | $22.21 | $19.99 | 81,021 |
| 2019-04-01 | $22.28 | $22.31 | $22.22 | $22.23 | $20.01 | 78,551 |
| 2019-03-29 | $22.29 | $22.30 | $22.24 | $22.24 | $20.02 | 87,634 |
| 2019-03-28 | $22.33 | $22.38 | $22.26 | $22.26 | $20.04 | 63,257 |
| 2019-03-27 | $22.25 | $22.34 | $22.25 | $22.34 | $20.11 | 137,679 |
| 2019-03-26 | $22.20 | $22.27 | $22.20 | $22.25 | $20.03 | 168,878 |
| 2019-03-25 | $22.23 | $22.27 | $22.21 | $22.22 | $20.00 | 64,498 |
| 2019-03-22 | $22.18 | $22.24 | $22.13 | $22.23 | $20.01 | 119,039 |
| 2019-03-21 | $22.06 | $22.16 | $22.04 | $22.06 | $19.86 | 132,313 |
| 2019-03-20 | $21.85 | $22.00 | $21.85 | $22.00 | $19.80 | 153,399 |
| 2019-03-19 | $21.74 | $21.85 | $21.74 | $21.85 | $19.67 | 95,071 |
| 2019-03-18 | $21.95 | $21.95 | $21.73 | $21.73 | $19.56 | 74,497 |
| 2019-03-15 | $22.06 | $22.10 | $21.79 | $21.90 | $19.71 | 120,963 |
| 2019-03-14 | $22.06 | $22.12 | $22.05 | $22.06 | $19.86 | 48,372 |
| 2019-03-13 | $22.18 | $22.25 | $22.09 | $22.17 | $19.90 | 79,013 |
| 2019-03-12 | $22.23 | $22.30 | $22.11 | $22.12 | $19.85 | 81,013 |
| 2019-03-11 | $22.09 | $22.29 | $22.09 | $22.25 | $19.97 | 62,483 |
| 2019-03-08 | $22.17 | $22.17 | $22.08 | $22.13 | $19.86 | 58,512 |
| 2019-03-07 | $22.03 | $22.15 | $22.03 | $22.15 | $19.88 | 66,856 |
| 2019-03-06 | $22.06 | $22.09 | $22.01 | $22.03 | $19.77 | 134,377 |
| 2019-03-05 | $22.04 | $22.09 | $22.01 | $22.06 | $19.80 | 157,325 |
| 2019-03-04 | $22.05 | $22.08 | $22.04 | $22.06 | $19.80 | 97,112 |
| 2019-03-01 | $22.07 | $22.09 | $22.00 | $22.04 | $19.78 | 80,159 |
| 2019-02-28 | $22.00 | $22.06 | $21.98 | $22.05 | $19.79 | 95,411 |
| 2019-02-27 | $21.96 | $21.99 | $21.95 | $21.98 | $19.73 | 76,106 |
| 2019-02-26 | $21.91 | $21.99 | $21.90 | $21.94 | $19.69 | 120,587 |
| 2019-02-25 | $22.01 | $22.01 | $21.86 | $21.90 | $19.66 | 104,530 |
| 2019-02-22 | $21.90 | $21.91 | $21.87 | $21.89 | $19.65 | 93,425 |
| 2019-02-21 | $21.90 | $21.92 | $21.86 | $21.88 | $19.64 | 74,673 |
| 2019-02-20 | $21.91 | $21.92 | $21.83 | $21.91 | $19.67 | 76,109 |
| 2019-02-19 | $21.82 | $21.88 | $21.82 | $21.84 | $19.60 | 46,174 |
| 2019-02-15 | $21.84 | $21.88 | $21.80 | $21.80 | $19.57 | 65,183 |
| 2019-02-14 | $21.90 | $21.98 | $21.83 | $21.85 | $19.61 | 60,810 |
| 2019-02-13 | $21.99 | $22.03 | $21.92 | $22.01 | $19.70 | 72,926 |
| 2019-02-12 | $22.00 | $22.03 | $21.96 | $22.02 | $19.71 | 83,312 |
| 2019-02-11 | $21.93 | $22.01 | $21.92 | $21.99 | $19.68 | 146,768 |
| 2019-02-08 | $21.96 | $21.97 | $21.93 | $21.93 | $19.63 | 73,851 |
| 2019-02-07 | $21.94 | $21.95 | $21.88 | $21.92 | $19.62 | 81,159 |
| 2019-02-06 | $21.98 | $21.98 | $21.83 | $21.90 | $19.60 | 101,182 |
| 2019-02-05 | $21.84 | $21.85 | $21.82 | $21.84 | $19.55 | 77,842 |
| 2019-02-04 | $21.73 | $21.83 | $21.73 | $21.83 | $19.54 | 102,978 |
| 2019-02-01 | $21.72 | $21.73 | $21.68 | $21.73 | $19.45 | 88,244 |
| 2019-01-31 | $21.73 | $21.73 | $21.64 | $21.69 | $19.41 | 102,331 |
| 2019-01-30 | $21.67 | $21.70 | $21.61 | $21.66 | $19.39 | 56,013 |
| 2019-01-29 | $21.65 | $21.73 | $21.60 | $21.61 | $19.34 | 122,011 |
| 2019-01-28 | $21.75 | $21.75 | $21.64 | $21.68 | $19.40 | 163,483 |
| 2019-01-25 | $21.67 | $21.73 | $21.67 | $21.67 | $19.39 | 71,410 |
| 2019-01-24 | $21.62 | $21.70 | $21.61 | $21.69 | $19.41 | 125,307 |
| 2019-01-23 | $21.64 | $21.66 | $21.60 | $21.61 | $19.34 | 81,969 |
| 2019-01-22 | $21.55 | $21.67 | $21.52 | $21.65 | $19.38 | 127,220 |
| 2019-01-18 | $21.58 | $21.65 | $21.55 | $21.56 | $19.30 | 102,189 |
| 2019-01-17 | $21.63 | $21.69 | $21.59 | $21.65 | $19.38 | 104,024 |
| 2019-01-16 | $21.55 | $21.63 | $21.46 | $21.63 | $19.36 | 195,787 |
| 2019-01-15 | $21.42 | $21.59 | $21.42 | $21.52 | $19.26 | 105,397 |
| 2019-01-14 | $21.57 | $21.57 | $21.46 | $21.53 | $19.27 | 108,309 |
| 2019-01-11 | $21.52 | $21.57 | $21.50 | $21.56 | $19.24 | 74,945 |
| 2019-01-10 | $21.37 | $21.51 | $21.37 | $21.51 | $19.20 | 119,951 |
| 2019-01-09 | $21.42 | $21.48 | $21.31 | $21.42 | $19.12 | 366,838 |
| 2019-01-08 | $21.31 | $21.42 | $21.26 | $21.41 | $19.11 | 377,474 |
| 2019-01-07 | $21.13 | $21.29 | $21.10 | $21.28 | $18.99 | 251,922 |
| 2019-01-04 | $21.09 | $21.12 | $20.85 | $21.07 | $18.80 | 176,876 |
| 2019-01-03 | $20.95 | $21.09 | $20.83 | $21.07 | $18.80 | 309,324 |
| 2019-01-02 | $20.47 | $20.82 | $20.47 | $20.80 | $18.56 | 167,886 |
| 2018-12-31 | $20.33 | $20.51 | $20.33 | $20.51 | $18.30 | 454,227 |
| 2018-12-28 | $20.39 | $20.45 | $20.30 | $20.33 | $18.14 | 447,689 |
| 2018-12-27 | $20.42 | $20.55 | $20.34 | $20.45 | $18.25 | 377,575 |
| 2018-12-26 | $20.32 | $20.44 | $20.21 | $20.40 | $18.21 | 410,438 |
| 2018-12-24 | $20.34 | $20.44 | $20.29 | $20.42 | $18.22 | 276,429 |
| 2018-12-21 | $20.48 | $20.48 | $20.35 | $20.46 | $18.26 | 503,137 |
| 2018-12-20 | $20.32 | $20.33 | $20.20 | $20.31 | $18.12 | 416,997 |
| 2018-12-19 | $20.10 | $20.27 | $20.10 | $20.25 | $18.07 | 542,614 |
| 2018-12-18 | $20.25 | $20.26 | $20.10 | $20.12 | $17.96 | 416,613 |
| 2018-12-17 | $20.30 | $20.30 | $20.14 | $20.15 | $17.98 | 346,975 |
| 2018-12-14 | $20.29 | $20.31 | $20.25 | $20.30 | $18.12 | 252,449 |
| 2018-12-13 | $20.25 | $20.32 | $20.25 | $20.29 | $18.11 | 281,472 |
| 2018-12-12 | $20.32 | $20.37 | $20.27 | $20.33 | $18.14 | 496,881 |
| 2018-12-11 | $20.43 | $20.57 | $20.39 | $20.41 | $18.16 | 389,883 |
| 2018-12-10 | $20.45 | $20.50 | $20.42 | $20.42 | $18.17 | 264,537 |
| 2018-12-07 | $20.44 | $20.58 | $20.38 | $20.42 | $18.17 | 312,255 |
| 2018-12-06 | $20.41 | $20.51 | $20.38 | $20.48 | $18.22 | 566,745 |
| 2018-12-04 | $20.30 | $20.50 | $20.26 | $20.39 | $18.14 | 322,997 |
| 2018-12-03 | $20.19 | $20.27 | $20.12 | $20.26 | $18.02 | 342,983 |
| 2018-11-30 | $20.16 | $20.25 | $20.10 | $20.16 | $17.94 | 344,008 |
| 2018-11-29 | $20.12 | $20.18 | $20.12 | $20.15 | $17.93 | 417,358 |
| 2018-11-28 | $20.00 | $20.15 | $20.00 | $20.09 | $17.87 | 534,406 |
| 2018-11-27 | $20.03 | $20.06 | $19.98 | $20.00 | $17.79 | 220,029 |
| 2018-11-26 | $19.97 | $20.05 | $19.97 | $20.02 | $17.81 | 129,370 |
| 2018-11-23 | $19.97 | $20.01 | $19.96 | $19.98 | $17.78 | 52,106 |
| 2018-11-21 | $20.00 | $20.08 | $19.97 | $19.97 | $17.77 | 151,746 |
| 2018-11-20 | $20.01 | $20.07 | $20.00 | $20.00 | $17.79 | 161,092 |
| 2018-11-19 | $20.08 | $20.16 | $20.01 | $20.05 | $17.84 | 177,790 |
| 2018-11-16 | $20.08 | $20.16 | $20.02 | $20.10 | $17.88 | 166,009 |
| 2018-11-15 | $20.13 | $20.16 | $20.09 | $20.13 | $17.91 | 220,713 |
| 2018-11-14 | $20.10 | $20.16 | $20.04 | $20.12 | $17.90 | 172,543 |
| 2018-11-13 | $20.11 | $20.18 | $20.08 | $20.12 | $17.85 | 375,631 |
| 2018-11-12 | $20.16 | $20.16 | $20.04 | $20.11 | $17.84 | 338,290 |
| 2018-11-09 | $20.10 | $20.19 | $20.09 | $20.11 | $17.84 | 163,014 |
| 2018-11-08 | $20.25 | $20.25 | $20.08 | $20.10 | $17.83 | 218,891 |
| 2018-11-07 | $20.02 | $20.17 | $20.02 | $20.15 | $17.87 | 116,622 |
| 2018-11-06 | $20.08 | $20.26 | $19.99 | $19.99 | $17.73 | 195,879 |
| 2018-11-05 | $19.97 | $20.05 | $19.96 | $19.98 | $17.72 | 155,875 |
| 2018-11-02 | $20.02 | $20.14 | $19.93 | $19.96 | $17.70 | 116,833 |
| 2018-11-01 | $19.98 | $20.08 | $19.97 | $20.03 | $17.77 | 92,994 |
| 2018-10-31 | $20.03 | $20.03 | $19.93 | $19.98 | $17.72 | 183,385 |
| 2018-10-30 | $20.00 | $20.07 | $19.97 | $20.00 | $17.74 | 158,617 |
| 2018-10-29 | $20.04 | $20.11 | $20.04 | $20.08 | $17.81 | 99,473 |
| 2018-10-26 | $20.09 | $20.14 | $20.05 | $20.08 | $17.81 | 196,049 |
| 2018-10-25 | $20.13 | $20.19 | $20.08 | $20.08 | $17.81 | 195,803 |
| 2018-10-24 | $20.12 | $20.20 | $20.11 | $20.13 | $17.85 | 213,934 |
| 2018-10-23 | $20.05 | $20.14 | $20.05 | $20.09 | $17.82 | 173,075 |
| 2018-10-22 | $20.04 | $20.08 | $20.00 | $20.01 | $17.75 | 160,439 |
| 2018-10-19 | $19.98 | $20.06 | $19.96 | $19.96 | $17.70 | 153,576 |
| 2018-10-18 | $19.95 | $20.11 | $19.95 | $20.00 | $17.74 | 315,854 |
| 2018-10-17 | $20.00 | $20.04 | $19.97 | $19.97 | $17.71 | 132,322 |
| 2018-10-16 | $19.96 | $20.08 | $19.96 | $19.99 | $17.73 | 184,071 |
| 2018-10-15 | $19.95 | $20.05 | $19.93 | $19.96 | $17.70 | 144,257 |
| 2018-10-12 | $20.01 | $20.07 | $19.91 | $19.99 | $17.73 | 219,594 |
| 2018-10-11 | $20.07 | $20.17 | $20.01 | $20.06 | $17.74 | 239,058 |
| 2018-10-10 | $20.11 | $20.18 | $20.02 | $20.15 | $17.82 | 241,846 |
| 2018-10-09 | $20.16 | $20.24 | $20.11 | $20.13 | $17.80 | 149,718 |
| 2018-10-08 | $20.17 | $20.24 | $20.14 | $20.14 | $17.81 | 123,353 |
| 2018-10-05 | $20.23 | $20.29 | $20.16 | $20.20 | $17.86 | 151,110 |
| 2018-10-04 | $20.24 | $20.33 | $20.19 | $20.29 | $17.94 | 183,531 |
| 2018-10-03 | $20.55 | $20.60 | $20.24 | $20.35 | $17.99 | 355,106 |
| 2018-10-02 | $20.68 | $20.75 | $20.54 | $20.60 | $18.21 | 241,614 |
| 2018-10-01 | $20.71 | $20.78 | $20.67 | $20.74 | $18.34 | 134,701 |
| 2018-09-28 | $20.78 | $20.83 | $20.66 | $20.71 | $18.31 | 184,826 |
| 2018-09-27 | $20.56 | $20.80 | $20.56 | $20.80 | $18.39 | 67,607 |
| 2018-09-26 | $20.66 | $20.69 | $20.54 | $20.59 | $18.21 | 140,146 |
| 2018-09-25 | $20.61 | $20.65 | $20.55 | $20.65 | $18.26 | 154,060 |
| 2018-09-24 | $20.65 | $20.72 | $20.63 | $20.66 | $18.27 | 154,382 |
| 2018-09-21 | $20.68 | $20.73 | $20.68 | $20.68 | $18.28 | 146,107 |
| 2018-09-20 | $20.68 | $20.79 | $20.68 | $20.72 | $18.32 | 202,683 |
| 2018-09-19 | $20.87 | $20.87 | $20.78 | $20.81 | $18.40 | 101,349 |
| 2018-09-18 | $20.90 | $20.90 | $20.83 | $20.87 | $18.45 | 80,594 |
| 2018-09-17 | $20.86 | $20.91 | $20.84 | $20.90 | $18.48 | 199,423 |
| 2018-09-14 | $21.08 | $21.15 | $20.96 | $20.96 | $18.53 | 100,248 |
| 2018-09-13 | $21.12 | $21.17 | $21.10 | $21.17 | $18.72 | 80,066 |
| 2018-09-12 | $21.16 | $21.24 | $21.13 | $21.18 | $18.67 | 67,729 |
| 2018-09-11 | $21.19 | $21.23 | $21.08 | $21.12 | $18.62 | 142,218 |
| 2018-09-10 | $21.25 | $21.32 | $21.21 | $21.25 | $18.73 | 98,342 |
| 2018-09-07 | $21.26 | $21.30 | $21.18 | $21.26 | $18.74 | 69,634 |
| 2018-09-06 | $21.26 | $21.31 | $21.23 | $21.26 | $18.74 | 96,356 |
| 2018-09-05 | $21.31 | $21.35 | $21.27 | $21.32 | $18.80 | 61,288 |
| 2018-09-04 | $21.36 | $21.36 | $21.28 | $21.29 | $18.77 | 106,101 |
| 2018-08-31 | $21.36 | $21.36 | $21.29 | $21.36 | $18.83 | 62,224 |
| 2018-08-30 | $21.26 | $21.33 | $21.21 | $21.31 | $18.79 | 106,769 |
| 2018-08-29 | $21.28 | $21.32 | $21.12 | $21.20 | $18.69 | 127,114 |
| 2018-08-28 | $21.33 | $21.35 | $21.26 | $21.31 | $18.79 | 134,770 |
| 2018-08-27 | $21.35 | $21.39 | $21.31 | $21.35 | $18.82 | 62,384 |
| 2018-08-24 | $21.31 | $21.40 | $21.31 | $21.37 | $18.84 | 59,799 |
| 2018-08-23 | $21.33 | $21.38 | $21.26 | $21.34 | $18.81 | 123,788 |
| 2018-08-22 | $21.31 | $21.38 | $21.26 | $21.26 | $18.74 | 94,829 |
| 2018-08-21 | $21.40 | $21.42 | $21.29 | $21.32 | $18.80 | 73,850 |
| 2018-08-20 | $21.30 | $21.37 | $21.29 | $21.35 | $18.82 | 107,954 |
| 2018-08-17 | $21.19 | $21.32 | $21.19 | $21.31 | $18.79 | 61,216 |
| 2018-08-16 | $21.34 | $21.36 | $21.29 | $21.31 | $18.79 | 99,129 |
| 2018-08-15 | $21.33 | $21.37 | $21.29 | $21.32 | $18.80 | 109,601 |
| 2018-08-14 | $21.37 | $21.41 | $21.26 | $21.32 | $18.80 | 143,305 |
| 2018-08-13 | $21.37 | $21.46 | $21.37 | $21.44 | $18.85 | 68,848 |
| 2018-08-10 | $21.40 | $21.46 | $21.37 | $21.41 | $18.82 | 70,016 |
| 2018-08-09 | $21.53 | $21.53 | $21.31 | $21.39 | $18.80 | 88,967 |
| 2018-08-08 | $21.58 | $21.60 | $21.49 | $21.49 | $18.89 | 54,760 |
| 2018-08-07 | $21.54 | $21.64 | $21.54 | $21.57 | $18.96 | 90,094 |
| 2018-08-06 | $21.52 | $21.60 | $21.52 | $21.58 | $18.97 | 95,505 |
| 2018-08-03 | $21.50 | $21.56 | $21.50 | $21.52 | $18.92 | 72,419 |
| 2018-08-02 | $21.45 | $21.50 | $21.43 | $21.48 | $18.88 | 78,299 |
| 2018-08-01 | $21.40 | $21.48 | $21.40 | $21.41 | $18.82 | 105,567 |
| 2018-07-31 | $21.35 | $21.44 | $21.35 | $21.43 | $18.84 | 74,754 |
| 2018-07-30 | $21.40 | $21.41 | $21.32 | $21.34 | $18.76 | 142,256 |
| 2018-07-27 | $21.42 | $21.44 | $21.40 | $21.41 | $18.82 | 72,633 |
| 2018-07-26 | $21.38 | $21.41 | $21.37 | $21.40 | $18.81 | 62,924 |
| 2018-07-25 | $21.38 | $21.41 | $21.35 | $21.38 | $18.79 | 56,255 |
| 2018-07-24 | $21.38 | $21.41 | $21.35 | $21.37 | $18.78 | 74,515 |
| 2018-07-23 | $21.44 | $21.44 | $21.36 | $21.38 | $18.79 | 120,996 |
| 2018-07-20 | $21.44 | $21.44 | $21.41 | $21.43 | $18.84 | 41,417 |
| 2018-07-19 | $21.43 | $21.46 | $21.43 | $21.43 | $18.84 | 92,615 |
| 2018-07-18 | $21.48 | $21.50 | $21.42 | $21.43 | $18.84 | 163,346 |
| 2018-07-17 | $21.50 | $21.53 | $21.47 | $21.49 | $18.89 | 92,109 |
| 2018-07-16 | $21.46 | $21.49 | $21.42 | $21.48 | $18.88 | 120,485 |
| 2018-07-13 | $21.46 | $21.51 | $21.46 | $21.46 | $18.86 | 65,582 |
| 2018-07-12 | $21.41 | $21.56 | $21.41 | $21.51 | $18.85 | 103,294 |
| 2018-07-11 | $21.54 | $21.62 | $21.52 | $21.58 | $18.91 | 125,627 |
| 2018-07-10 | $21.50 | $21.59 | $21.50 | $21.53 | $18.87 | 89,393 |
| 2018-07-09 | $21.51 | $21.55 | $21.46 | $21.53 | $18.87 | 127,540 |
| 2018-07-06 | $21.55 | $21.58 | $21.53 | $21.57 | $18.91 | 69,508 |
| 2018-07-05 | $21.61 | $21.63 | $21.53 | $21.53 | $18.87 | 97,200 |
| 2018-07-03 | $21.55 | $21.66 | $21.55 | $21.65 | $18.98 | 82,293 |
| 2018-07-02 | $21.72 | $21.72 | $21.58 | $21.60 | $18.93 | 87,595 |
| 2018-06-29 | $21.70 | $21.72 | $21.56 | $21.56 | $18.90 | 108,713 |
| 2018-06-28 | $21.67 | $21.73 | $21.61 | $21.61 | $18.94 | 120,660 |
| 2018-06-27 | $21.67 | $21.69 | $21.62 | $21.64 | $18.97 | 136,542 |
| 2018-06-26 | $21.66 | $21.69 | $21.63 | $21.66 | $18.98 | 86,235 |
| 2018-06-25 | $21.66 | $21.68 | $21.63 | $21.66 | $18.98 | 104,763 |
| 2018-06-22 | $21.65 | $21.69 | $21.65 | $21.65 | $18.98 | 55,483 |
| 2018-06-21 | $21.59 | $21.66 | $21.55 | $21.66 | $18.98 | 75,287 |
| 2018-06-20 | $21.55 | $21.60 | $21.54 | $21.55 | $18.89 | 47,914 |
| 2018-06-19 | $21.59 | $21.60 | $21.53 | $21.57 | $18.91 | 83,427 |
| 2018-06-18 | $21.55 | $21.61 | $21.49 | $21.54 | $18.88 | 53,312 |
| 2018-06-15 | $21.65 | $21.65 | $21.55 | $21.59 | $18.92 | 40,858 |
| 2018-06-14 | $21.57 | $21.60 | $21.50 | $21.60 | $18.93 | 213,340 |
| 2018-06-13 | $21.52 | $21.57 | $21.50 | $21.55 | $18.82 | 225,823 |
| 2018-06-12 | $21.50 | $21.53 | $21.43 | $21.51 | $18.79 | 140,592 |
| 2018-06-11 | $21.39 | $21.51 | $21.39 | $21.51 | $18.79 | 58,942 |
| 2018-06-08 | $21.44 | $21.55 | $21.44 | $21.45 | $18.74 | 109,659 |
| 2018-06-07 | $21.47 | $21.54 | $21.43 | $21.49 | $18.77 | 52,409 |
| 2018-06-06 | $21.42 | $21.50 | $21.36 | $21.48 | $18.76 | 88,695 |
| 2018-06-05 | $21.54 | $21.58 | $21.40 | $21.46 | $18.75 | 92,511 |
| 2018-06-04 | $21.55 | $21.60 | $21.44 | $21.45 | $18.74 | 61,752 |
| 2018-06-01 | $21.54 | $21.59 | $21.48 | $21.58 | $18.85 | 139,108 |
| 2018-05-31 | $21.47 | $21.54 | $21.46 | $21.54 | $18.82 | 84,489 |
| 2018-05-30 | $21.31 | $21.45 | $21.30 | $21.45 | $18.74 | 112,134 |
| 2018-05-29 | $21.28 | $21.38 | $21.27 | $21.38 | $18.68 | 114,328 |
| 2018-05-25 | $21.20 | $21.25 | $21.17 | $21.20 | $18.52 | 126,257 |
| 2018-05-24 | $21.15 | $21.23 | $21.14 | $21.16 | $18.48 | 98,669 |
| 2018-05-23 | $21.16 | $21.20 | $21.12 | $21.13 | $18.46 | 102,167 |
| 2018-05-22 | $21.11 | $21.15 | $21.10 | $21.14 | $18.47 | 75,437 |
| 2018-05-21 | $21.16 | $21.21 | $21.13 | $21.14 | $18.47 | 51,462 |
| 2018-05-18 | $21.12 | $21.17 | $21.07 | $21.14 | $18.47 | 63,353 |
| 2018-05-17 | $21.09 | $21.13 | $21.06 | $21.12 | $18.45 | 110,439 |
| 2018-05-16 | $21.16 | $21.16 | $21.05 | $21.12 | $18.45 | 106,936 |
| 2018-05-15 | $21.19 | $21.21 | $21.13 | $21.18 | $18.50 | 102,154 |
| 2018-05-14 | $21.25 | $21.29 | $21.19 | $21.23 | $18.55 | 85,354 |
| 2018-05-11 | $21.35 | $21.35 | $21.27 | $21.27 | $18.52 | 60,322 |
| 2018-05-10 | $21.31 | $21.33 | $21.26 | $21.32 | $18.56 | 82,244 |
| 2018-05-09 | $21.27 | $21.30 | $21.21 | $21.24 | $18.49 | 68,116 |
| 2018-05-08 | $21.30 | $21.32 | $21.25 | $21.31 | $18.55 | 60,883 |
| 2018-05-07 | $21.18 | $21.31 | $21.18 | $21.31 | $18.55 | 100,602 |
| 2018-05-04 | $21.15 | $21.27 | $21.14 | $21.14 | $18.40 | 99,987 |
| 2018-05-03 | $21.27 | $21.27 | $21.13 | $21.13 | $18.40 | 97,024 |
| 2018-05-02 | $21.28 | $21.30 | $21.18 | $21.21 | $18.47 | 100,163 |
| 2018-05-01 | $21.22 | $21.28 | $21.18 | $21.22 | $18.47 | 115,916 |
| 2018-04-30 | $21.19 | $21.23 | $21.14 | $21.20 | $18.46 | 43,760 |
| 2018-04-27 | $21.11 | $21.21 | $21.11 | $21.18 | $18.44 | 80,754 |
| 2018-04-26 | $21.05 | $21.15 | $21.03 | $21.07 | $18.34 | 105,191 |
| 2018-04-25 | $21.14 | $21.16 | $21.00 | $21.01 | $18.29 | 113,613 |
| 2018-04-24 | $21.14 | $21.19 | $21.10 | $21.18 | $18.44 | 116,609 |
| 2018-04-23 | $21.23 | $21.27 | $21.16 | $21.16 | $18.42 | 87,186 |
| 2018-04-20 | $21.31 | $21.31 | $21.26 | $21.26 | $18.51 | 55,244 |
| 2018-04-19 | $21.34 | $21.34 | $21.27 | $21.31 | $18.55 | 92,399 |
| 2018-04-18 | $21.51 | $21.52 | $21.33 | $21.35 | $18.59 | 81,257 |
| 2018-04-17 | $21.54 | $21.59 | $21.45 | $21.49 | $18.71 | 105,646 |
| 2018-04-16 | $21.41 | $21.55 | $21.38 | $21.51 | $18.73 | 84,084 |
| 2018-04-13 | $21.47 | $21.47 | $21.37 | $21.43 | $18.66 | 67,653 |
| 2018-04-12 | $21.49 | $21.51 | $21.41 | $21.50 | $18.66 | 93,588 |
| 2018-04-11 | $21.39 | $21.48 | $21.39 | $21.46 | $18.62 | 76,405 |
| 2018-04-10 | $21.50 | $21.50 | $21.33 | $21.35 | $18.53 | 93,981 |
| 2018-04-09 | $21.43 | $21.49 | $21.41 | $21.45 | $18.61 | 65,925 |
| 2018-04-06 | $21.50 | $21.51 | $21.42 | $21.46 | $18.62 | 73,287 |
| 2018-04-05 | $21.30 | $21.44 | $21.30 | $21.43 | $18.59 | 77,986 |
| 2018-04-04 | $21.35 | $21.35 | $21.30 | $21.30 | $18.48 | 79,273 |
| 2018-04-03 | $21.29 | $21.38 | $21.26 | $21.30 | $18.48 | 58,200 |
| 2018-04-02 | $21.44 | $21.45 | $21.34 | $21.39 | $18.56 | 84,369 |
| 2018-03-29 | $21.37 | $21.40 | $21.29 | $21.31 | $18.49 | 85,344 |
| 2018-03-28 | $21.14 | $21.34 | $21.14 | $21.28 | $18.46 | 132,463 |
| 2018-03-27 | $21.14 | $21.17 | $21.05 | $21.17 | $18.37 | 81,798 |
| 2018-03-26 | $21.07 | $21.15 | $21.03 | $21.07 | $18.28 | 52,831 |
| 2018-03-23 | $21.11 | $21.16 | $21.04 | $21.07 | $18.28 | 61,774 |
| 2018-03-22 | $21.11 | $21.19 | $21.11 | $21.13 | $18.33 | 86,785 |
| 2018-03-21 | $21.14 | $21.15 | $20.98 | $21.14 | $18.34 | 152,424 |
| 2018-03-20 | $21.17 | $21.20 | $21.06 | $21.12 | $18.33 | 125,363 |
| 2018-03-19 | $21.28 | $21.30 | $21.15 | $21.22 | $18.41 | 96,463 |
| 2018-03-16 | $21.06 | $21.32 | $21.06 | $21.30 | $18.48 | 194,421 |
| 2018-03-15 | $21.35 | $21.36 | $21.16 | $21.19 | $18.39 | 116,045 |
| 2018-03-14 | $21.40 | $21.40 | $21.30 | $21.31 | $18.49 | 84,992 |
| 2018-03-13 | $21.65 | $21.69 | $21.40 | $21.46 | $18.56 | 110,324 |
| 2018-03-12 | $21.35 | $21.68 | $21.35 | $21.64 | $18.71 | 258,667 |
| 2018-03-09 | $21.25 | $21.35 | $21.22 | $21.32 | $18.44 | 98,848 |
| 2018-03-08 | $21.34 | $21.43 | $21.25 | $21.31 | $18.43 | 56,627 |
| 2018-03-07 | $21.37 | $21.49 | $21.27 | $21.37 | $18.48 | 91,797 |
| 2018-03-06 | $21.20 | $21.39 | $21.20 | $21.36 | $18.47 | 81,202 |
| 2018-03-05 | $21.37 | $21.41 | $21.18 | $21.22 | $18.35 | 75,583 |
| 2018-03-02 | $21.20 | $21.33 | $21.18 | $21.29 | $18.41 | 98,338 |
| 2018-03-01 | $21.43 | $21.43 | $21.21 | $21.30 | $18.42 | 234,234 |
| 2018-02-28 | $21.36 | $21.39 | $21.24 | $21.35 | $18.46 | 109,395 |
| 2018-02-27 | $21.44 | $21.46 | $21.30 | $21.39 | $18.50 | 105,889 |
| 2018-02-26 | $21.30 | $21.41 | $21.30 | $21.39 | $18.50 | 95,090 |
| 2018-02-23 | $21.15 | $21.33 | $21.15 | $21.26 | $18.39 | 163,763 |
| 2018-02-22 | $21.43 | $21.43 | $21.15 | $21.15 | $18.29 | 138,749 |
| 2018-02-21 | $21.45 | $21.47 | $21.35 | $21.37 | $18.48 | 74,822 |
| 2018-02-20 | $21.41 | $21.52 | $21.37 | $21.40 | $18.51 | 140,757 |
| 2018-02-16 | $21.48 | $21.53 | $21.36 | $21.36 | $18.47 | 135,453 |
| 2018-02-15 | $21.50 | $21.55 | $21.42 | $21.50 | $18.59 | 164,059 |
| 2018-02-14 | $21.56 | $21.58 | $21.44 | $21.51 | $18.60 | 113,363 |
| 2018-02-13 | $21.62 | $21.68 | $21.59 | $21.64 | $18.65 | 138,057 |
| 2018-02-12 | $21.61 | $21.67 | $21.53 | $21.65 | $18.66 | 135,015 |
| 2018-02-09 | $21.62 | $21.65 | $21.50 | $21.63 | $18.64 | 221,008 |
| 2018-02-08 | $21.70 | $21.74 | $21.56 | $21.62 | $18.63 | 344,240 |
| 2018-02-07 | $21.62 | $21.81 | $21.62 | $21.76 | $18.76 | 206,796 |
| 2018-02-06 | $21.35 | $21.68 | $21.35 | $21.62 | $18.63 | 272,289 |
| 2018-02-05 | $21.44 | $21.53 | $21.42 | $21.50 | $18.53 | 249,588 |
| 2018-02-02 | $21.25 | $21.57 | $21.22 | $21.54 | $18.57 | 372,535 |
| 2018-02-01 | $21.49 | $21.50 | $21.36 | $21.42 | $18.46 | 305,487 |
| 2018-01-31 | $21.28 | $21.43 | $21.23 | $21.39 | $18.44 | 290,183 |
| 2018-01-30 | $21.12 | $21.29 | $21.05 | $21.26 | $18.32 | 374,303 |
| 2018-01-29 | $21.63 | $21.64 | $21.27 | $21.33 | $18.38 | 601,655 |
| 2018-01-26 | $21.81 | $21.83 | $21.66 | $21.67 | $18.68 | 259,460 |
| 2018-01-25 | $21.97 | $21.98 | $21.81 | $21.81 | $18.80 | 180,770 |
| 2018-01-24 | $22.02 | $22.05 | $21.93 | $21.98 | $18.94 | 193,445 |
| 2018-01-23 | $22.06 | $22.12 | $22.05 | $22.07 | $19.02 | 162,547 |
| 2018-01-22 | $22.01 | $22.10 | $21.98 | $22.04 | $19.00 | 224,405 |
| 2018-01-19 | $22.01 | $22.06 | $21.99 | $22.04 | $19.00 | 234,559 |
| 2018-01-18 | $22.07 | $22.10 | $22.04 | $22.04 | $19.00 | 140,947 |
| 2018-01-17 | $22.10 | $22.17 | $22.07 | $22.07 | $19.02 | 182,866 |
| 2018-01-16 | $22.18 | $22.19 | $22.10 | $22.12 | $19.07 | 212,636 |
| 2018-01-12 | $22.17 | $22.19 | $22.08 | $22.08 | $19.03 | 122,865 |
| 2018-01-11 | $22.27 | $22.31 | $22.25 | $22.25 | $19.12 | 120,614 |
| 2018-01-10 | $22.25 | $22.31 | $22.24 | $22.29 | $19.15 | 154,289 |
| 2018-01-09 | $22.38 | $22.41 | $22.32 | $22.32 | $19.18 | 153,079 |
| 2018-01-08 | $22.46 | $22.51 | $22.39 | $22.40 | $19.24 | 237,139 |
| 2018-01-05 | $22.55 | $22.56 | $22.43 | $22.48 | $19.31 | 227,237 |
| 2018-01-04 | $22.71 | $22.73 | $22.54 | $22.58 | $19.40 | 145,046 |
| 2018-01-03 | $22.43 | $22.57 | $22.36 | $22.54 | $19.36 | 116,120 |
| 2018-01-02 | $22.37 | $22.37 | $22.31 | $22.37 | $19.22 | 90,995 |
| 2017-12-29 | $22.27 | $22.37 | $22.27 | $22.34 | $19.19 | 222,515 |
| 2017-12-28 | $22.27 | $22.36 | $22.26 | $22.31 | $19.17 | 190,893 |
| 2017-12-27 | $22.18 | $22.33 | $22.18 | $22.26 | $19.12 | 234,701 |
| 2017-12-26 | $22.18 | $22.26 | $22.14 | $22.16 | $19.04 | 199,297 |
| 2017-12-22 | $22.10 | $22.21 | $22.10 | $22.18 | $19.06 | 177,714 |
| 2017-12-21 | $22.20 | $22.31 | $22.12 | $22.12 | $19.00 | 181,873 |
| 2017-12-20 | $22.32 | $22.32 | $22.13 | $22.22 | $19.09 | 286,496 |
| 2017-12-19 | $22.40 | $22.43 | $22.34 | $22.40 | $19.24 | 170,170 |
| 2017-12-18 | $22.43 | $22.46 | $22.37 | $22.43 | $19.27 | 144,255 |
| 2017-12-15 | $22.50 | $22.50 | $22.44 | $22.48 | $19.31 | 106,628 |
| 2017-12-14 | $22.50 | $22.53 | $22.46 | $22.50 | $19.33 | 165,742 |
| 2017-12-13 | $22.42 | $22.60 | $22.42 | $22.53 | $19.36 | 164,863 |
| 2017-12-12 | $22.57 | $22.58 | $22.47 | $22.48 | $19.31 | 153,927 |
| 2017-12-11 | $22.76 | $22.76 | $22.58 | $22.58 | $19.40 | 157,721 |
| 2017-12-08 | $22.77 | $22.80 | $22.64 | $22.64 | $19.39 | 121,640 |
| 2017-12-07 | $22.75 | $22.86 | $22.74 | $22.79 | $19.52 | 181,058 |
| 2017-12-06 | $22.56 | $22.82 | $22.56 | $22.77 | $19.50 | 184,185 |
| 2017-12-05 | $22.41 | $22.58 | $22.41 | $22.56 | $19.32 | 172,270 |
| 2017-12-04 | $22.40 | $22.45 | $22.32 | $22.45 | $19.23 | 73,473 |
| 2017-12-01 | $22.42 | $22.42 | $22.33 | $22.39 | $19.17 | 130,830 |
| 2017-11-30 | $22.30 | $22.36 | $22.28 | $22.33 | $19.12 | 135,031 |
| 2017-11-29 | $22.30 | $22.31 | $22.20 | $22.31 | $19.11 | 153,615 |
| 2017-11-28 | $22.35 | $22.36 | $22.30 | $22.35 | $19.14 | 110,652 |
| 2017-11-27 | $22.35 | $22.41 | $22.34 | $22.39 | $19.17 | 130,326 |
| 2017-11-24 | $22.39 | $22.41 | $22.35 | $22.38 | $19.17 | 14,818 |
| 2017-11-22 | $22.51 | $22.51 | $22.36 | $22.39 | $19.17 | 110,519 |
| 2017-11-21 | $22.46 | $22.50 | $22.43 | $22.46 | $19.23 | 87,155 |
| 2017-11-20 | $22.50 | $22.54 | $22.40 | $22.45 | $19.23 | 196,784 |
| 2017-11-17 | $22.45 | $22.51 | $22.41 | $22.46 | $19.23 | 122,738 |
| 2017-11-16 | $22.50 | $22.50 | $22.43 | $22.45 | $19.23 | 96,588 |
| 2017-11-15 | $22.43 | $22.49 | $22.42 | $22.45 | $19.23 | 125,387 |
| 2017-11-14 | $22.45 | $22.47 | $22.38 | $22.44 | $19.22 | 154,792 |
| 2017-11-13 | $22.50 | $22.55 | $22.47 | $22.48 | $19.19 | 157,972 |
| 2017-11-10 | $22.56 | $22.56 | $22.46 | $22.49 | $19.20 | 124,699 |
| 2017-11-09 | $22.51 | $22.62 | $22.51 | $22.61 | $19.30 | 113,555 |
| 2017-11-08 | $22.51 | $22.59 | $22.50 | $22.56 | $19.26 | 111,271 |
| 2017-11-07 | $22.49 | $22.49 | $22.37 | $22.49 | $19.20 | 83,778 |
| 2017-11-06 | $22.39 | $22.44 | $22.31 | $22.44 | $19.16 | 100,161 |
| 2017-11-03 | $22.32 | $22.39 | $22.27 | $22.39 | $19.11 | 125,420 |
| 2017-11-02 | $22.34 | $22.39 | $22.25 | $22.32 | $19.05 | 135,608 |
| 2017-11-01 | $22.27 | $22.38 | $22.26 | $22.38 | $19.10 | 128,635 |
| 2017-10-31 | $22.27 | $22.28 | $22.18 | $22.24 | $18.98 | 83,677 |
| 2017-10-30 | $22.20 | $22.31 | $22.20 | $22.25 | $18.99 | 108,260 |
| 2017-10-27 | $22.18 | $22.22 | $22.13 | $22.17 | $18.93 | 147,523 |
| 2017-10-26 | $22.27 | $22.36 | $22.18 | $22.20 | $18.95 | 196,565 |
| 2017-10-25 | $22.49 | $22.54 | $22.31 | $22.37 | $19.10 | 167,506 |
| 2017-10-24 | $22.62 | $22.69 | $22.52 | $22.52 | $19.22 | 145,595 |
| 2017-10-23 | $22.65 | $22.72 | $22.64 | $22.65 | $19.33 | 48,618 |
| 2017-10-20 | $22.70 | $22.73 | $22.64 | $22.64 | $19.33 | 97,897 |
| 2017-10-19 | $22.70 | $22.77 | $22.70 | $22.76 | $19.43 | 61,565 |
| 2017-10-18 | $22.68 | $22.71 | $22.63 | $22.68 | $19.36 | 98,078 |
| 2017-10-17 | $22.64 | $22.72 | $22.63 | $22.69 | $19.37 | 73,009 |
| 2017-10-16 | $22.75 | $22.75 | $22.63 | $22.63 | $19.32 | 111,235 |
| 2017-10-13 | $22.71 | $22.76 | $22.70 | $22.74 | $19.41 | 51,375 |
| 2017-10-12 | $22.75 | $22.80 | $22.68 | $22.73 | $19.34 | 82,259 |
| 2017-10-11 | $22.69 | $22.80 | $22.69 | $22.79 | $19.39 | 69,726 |
| 2017-10-10 | $22.70 | $22.78 | $22.64 | $22.71 | $19.33 | 91,959 |
| 2017-10-09 | $22.58 | $22.70 | $22.57 | $22.67 | $19.29 | 71,933 |
| 2017-10-06 | $22.72 | $22.73 | $22.60 | $22.62 | $19.25 | 120,209 |
| 2017-10-05 | $22.67 | $22.76 | $22.65 | $22.76 | $19.37 | 76,525 |
| 2017-10-04 | $22.61 | $22.72 | $22.58 | $22.67 | $19.29 | 21,238 |
| 2017-10-03 | $22.65 | $22.71 | $22.60 | $22.63 | $19.26 | 15,489 |
| 2017-10-02 | $22.72 | $22.72 | $22.61 | $22.65 | $19.27 | 95,769 |
| 2017-09-29 | $22.70 | $22.73 | $22.56 | $22.67 | $19.29 | 140,304 |
| 2017-09-28 | $22.60 | $22.67 | $22.53 | $22.67 | $19.29 | 126,967 |
| 2017-09-27 | $22.70 | $22.73 | $22.60 | $22.65 | $19.27 | 167,165 |
| 2017-09-26 | $22.77 | $22.80 | $22.73 | $22.78 | $19.38 | 80,722 |
| 2017-09-25 | $22.75 | $22.80 | $22.73 | $22.77 | $19.38 | 62,794 |
| 2017-09-22 | $22.80 | $22.82 | $22.70 | $22.73 | $19.34 | 64,312 |
| 2017-09-21 | $22.85 | $22.87 | $22.75 | $22.80 | $19.40 | 75,262 |
| 2017-09-20 | $22.95 | $22.95 | $22.82 | $22.83 | $19.43 | 74,135 |
| 2017-09-19 | $22.85 | $22.97 | $22.83 | $22.95 | $19.53 | 105,768 |
| 2017-09-18 | $22.95 | $22.96 | $22.83 | $22.84 | $19.44 | 90,101 |
| 2017-09-15 | $22.99 | $22.99 | $22.88 | $22.95 | $19.53 | 42,963 |
| 2017-09-14 | $22.87 | $23.00 | $22.87 | $22.90 | $19.49 | 87,478 |
| 2017-09-13 | $23.03 | $23.05 | $22.97 | $22.99 | $19.50 | 91,084 |
| 2017-09-12 | $23.04 | $23.05 | $22.98 | $23.00 | $19.51 | 111,528 |
| 2017-09-11 | $23.10 | $23.13 | $23.05 | $23.07 | $19.57 | 102,308 |
| 2017-09-08 | $23.09 | $23.13 | $23.04 | $23.11 | $19.60 | 87,967 |
| 2017-09-07 | $23.05 | $23.11 | $23.02 | $23.04 | $19.54 | 97,003 |
| 2017-09-06 | $22.95 | $23.05 | $22.93 | $23.05 | $19.55 | 113,694 |
| 2017-09-05 | $22.98 | $22.98 | $22.91 | $22.94 | $19.46 | 142,489 |
| 2017-09-01 | $22.93 | $22.95 | $22.87 | $22.93 | $19.45 | 90,625 |
| 2017-08-31 | $22.88 | $22.93 | $22.86 | $22.90 | $19.43 | 65,310 |
| 2017-08-30 | $22.93 | $22.93 | $22.82 | $22.84 | $19.38 | 90,732 |
| 2017-08-29 | $22.83 | $22.94 | $22.83 | $22.90 | $19.43 | 77,883 |
| 2017-08-28 | $22.77 | $22.82 | $22.73 | $22.81 | $19.35 | 91,476 |
| 2017-08-25 | $22.83 | $22.87 | $22.73 | $22.75 | $19.30 | 98,623 |
| 2017-08-24 | $22.90 | $22.95 | $22.81 | $22.83 | $19.37 | 77,066 |
| 2017-08-23 | $22.94 | $22.94 | $22.87 | $22.94 | $19.46 | 63,192 |
| 2017-08-22 | $22.86 | $22.94 | $22.83 | $22.86 | $19.39 | 205,256 |
| 2017-08-21 | $22.81 | $22.92 | $22.81 | $22.85 | $19.38 | 58,326 |
| 2017-08-18 | $22.76 | $22.87 | $22.73 | $22.84 | $19.38 | 87,841 |
| 2017-08-17 | $22.73 | $22.81 | $22.73 | $22.78 | $19.32 | 72,774 |
| 2017-08-16 | $22.76 | $22.81 | $22.72 | $22.78 | $19.32 | 7,070 |
| 2017-08-15 | $22.80 | $22.80 | $22.67 | $22.79 | $19.33 | 25,818 |
| 2017-08-14 | $22.80 | $22.84 | $22.71 | $22.81 | $19.35 | 117,956 |
| 2017-08-11 | $22.50 | $22.76 | $22.44 | $22.71 | $19.26 | 234,896 |
| 2017-08-10 | $22.80 | $22.85 | $22.67 | $22.73 | $19.22 | 204,093 |
| 2017-08-09 | $22.96 | $23.04 | $22.74 | $22.81 | $19.29 | 162,798 |
| 2017-08-08 | $23.00 | $23.03 | $22.90 | $22.94 | $19.40 | 178,564 |
| 2017-08-07 | $23.11 | $23.18 | $22.98 | $22.98 | $19.43 | 137,894 |
| 2017-08-04 | $23.21 | $23.24 | $23.10 | $23.10 | $19.53 | 72,495 |
| 2017-08-03 | $23.24 | $23.27 | $23.18 | $23.23 | $19.64 | 79,026 |
| 2017-08-02 | $23.17 | $23.24 | $23.14 | $23.16 | $19.58 | 73,055 |
| 2017-08-01 | $23.21 | $23.28 | $23.14 | $23.18 | $19.60 | 93,655 |
| 2017-07-31 | $23.11 | $23.20 | $23.10 | $23.15 | $19.58 | 97,445 |
| 2017-07-28 | $23.09 | $23.17 | $23.03 | $23.17 | $19.59 | 79,865 |
| 2017-07-27 | $23.03 | $23.06 | $22.99 | $23.00 | $19.45 | 101,205 |
| 2017-07-26 | $22.96 | $23.09 | $22.96 | $23.03 | $19.47 | 97,696 |
| 2017-07-25 | $22.97 | $23.00 | $22.93 | $22.96 | $19.42 | 125,308 |
| 2017-07-24 | $23.03 | $23.05 | $22.97 | $23.01 | $19.46 | 108,169 |
| 2017-07-21 | $23.10 | $23.13 | $23.03 | $23.03 | $19.47 | 77,690 |
| 2017-07-20 | $23.09 | $23.12 | $23.05 | $23.10 | $19.53 | 98,668 |
| 2017-07-19 | $23.09 | $23.09 | $23.01 | $23.05 | $19.49 | 73,972 |
| 2017-07-18 | $23.06 | $23.13 | $23.03 | $23.06 | $19.50 | 104,195 |
| 2017-07-17 | $23.12 | $23.17 | $22.96 | $23.05 | $19.49 | 142,349 |
| 2017-07-14 | $23.19 | $23.24 | $23.10 | $23.11 | $19.54 | 121,300 |
| 2017-07-13 | $23.15 | $23.19 | $23.13 | $23.17 | $19.59 | 14,945 |
| 2017-07-12 | $23.17 | $23.21 | $23.11 | $23.14 | $19.57 | 95,378 |
| 2017-07-11 | $23.07 | $23.13 | $23.07 | $23.08 | $19.46 | 84,732 |
| 2017-07-10 | $23.04 | $23.10 | $23.03 | $23.08 | $19.46 | 75,409 |
| 2017-07-07 | $22.90 | $23.06 | $22.89 | $23.04 | $19.42 | 77,631 |
| 2017-07-06 | $23.10 | $23.11 | $22.92 | $22.92 | $19.32 | 151,685 |
| 2017-07-05 | $23.20 | $23.24 | $23.08 | $23.21 | $19.57 | 92,554 |
| 2017-07-03 | $23.26 | $23.33 | $23.18 | $23.25 | $19.60 | 53,374 |
| 2017-06-30 | $23.05 | $23.14 | $23.05 | $23.14 | $19.51 | 83,075 |
| 2017-06-29 | $23.25 | $23.28 | $23.07 | $23.07 | $19.45 | 102,502 |
| 2017-06-28 | $23.38 | $23.41 | $23.29 | $23.37 | $19.70 | 123,388 |
| 2017-06-27 | $23.47 | $23.53 | $23.30 | $23.31 | $19.65 | 148,363 |
| 2017-06-26 | $23.60 | $23.60 | $23.47 | $23.54 | $19.84 | 91,390 |
| 2017-06-23 | $23.48 | $23.52 | $23.42 | $23.52 | $19.83 | 76,550 |
| 2017-06-22 | $23.52 | $23.59 | $23.43 | $23.48 | $19.79 | 105,744 |
| 2017-06-21 | $23.36 | $23.49 | $23.34 | $23.46 | $19.78 | 80,686 |
| 2017-06-20 | $23.40 | $23.41 | $23.28 | $23.38 | $19.71 | 70,639 |
| 2017-06-19 | $23.36 | $23.43 | $23.30 | $23.31 | $19.65 | 203,887 |
| 2017-06-16 | $23.42 | $23.43 | $23.33 | $23.37 | $19.70 | 75,375 |
| 2017-06-15 | $23.36 | $23.46 | $23.34 | $23.36 | $19.70 | 119,879 |
| 2017-06-14 | $23.41 | $23.43 | $23.25 | $23.43 | $19.75 | 156,241 |
| 2017-06-13 | $23.40 | $23.40 | $23.30 | $23.31 | $19.65 | 78,520 |
| 2017-06-12 | $23.42 | $23.50 | $23.39 | $23.50 | $19.74 | 77,300 |
| 2017-06-09 | $23.45 | $23.47 | $23.33 | $23.40 | $19.66 | 64,525 |
| 2017-06-08 | $23.38 | $23.49 | $23.33 | $23.48 | $19.73 | 90,333 |
| 2017-06-07 | $23.50 | $23.54 | $23.25 | $23.28 | $19.56 | 182,181 |
| 2017-06-06 | $23.42 | $23.52 | $23.38 | $23.40 | $19.66 | 157,982 |
| 2017-06-05 | $23.59 | $23.62 | $23.35 | $23.38 | $19.64 | 75,884 |
| 2017-06-02 | $23.37 | $23.62 | $23.31 | $23.43 | $19.68 | 138,936 |
| 2017-06-01 | $23.29 | $23.40 | $23.29 | $23.31 | $19.58 | 119,178 |
| 2017-05-31 | $23.15 | $23.34 | $23.14 | $23.33 | $19.60 | 77,494 |
| 2017-05-30 | $23.18 | $23.19 | $23.06 | $23.13 | $19.43 | 76,616 |
| 2017-05-26 | $23.04 | $23.18 | $23.04 | $23.16 | $19.46 | 70,933 |
| 2017-05-25 | $23.18 | $23.23 | $22.96 | $23.02 | $19.34 | 99,425 |
| 2017-05-24 | $23.11 | $23.19 | $23.03 | $23.19 | $19.48 | 95,897 |
| 2017-05-23 | $23.11 | $23.15 | $22.98 | $23.02 | $19.34 | 102,879 |
| 2017-05-22 | $22.94 | $23.09 | $22.91 | $23.09 | $19.40 | 101,403 |
| 2017-05-19 | $22.99 | $23.02 | $22.87 | $22.96 | $19.29 | 102,977 |
| 2017-05-18 | $23.10 | $23.10 | $22.94 | $22.98 | $19.31 | 91,691 |
| 2017-05-17 | $23.02 | $23.04 | $22.98 | $23.02 | $19.34 | 82,150 |
| 2017-05-16 | $22.91 | $22.96 | $22.91 | $22.93 | $19.26 | 73,502 |
| 2017-05-15 | $22.81 | $22.94 | $22.79 | $22.93 | $19.26 | 107,075 |
| 2017-05-12 | $22.76 | $22.88 | $22.76 | $22.81 | $19.16 | 117,335 |
| 2017-05-11 | $22.68 | $22.74 | $22.61 | $22.74 | $19.10 | 77,091 |
| 2017-05-10 | $22.79 | $22.83 | $22.68 | $22.76 | $19.05 | 96,875 |
| 2017-05-09 | $22.83 | $22.83 | $22.73 | $22.74 | $19.04 | 158,979 |
| 2017-05-08 | $23.05 | $23.05 | $22.77 | $22.85 | $19.13 | 155,401 |
| 2017-05-05 | $23.06 | $23.10 | $23.00 | $23.00 | $19.26 | 73,124 |
| 2017-05-04 | $23.12 | $23.13 | $23.04 | $23.09 | $19.33 | 69,332 |
| 2017-05-03 | $23.04 | $23.16 | $23.04 | $23.16 | $19.39 | 84,899 |
| 2017-05-02 | $23.01 | $23.07 | $23.01 | $23.04 | $19.29 | 94,956 |
| 2017-05-01 | $23.00 | $23.06 | $22.96 | $23.05 | $19.30 | 119,454 |
| 2017-04-28 | $22.86 | $23.04 | $22.83 | $23.02 | $19.27 | 106,959 |
| 2017-04-27 | $22.82 | $22.88 | $22.77 | $22.85 | $19.13 | 124,431 |
| 2017-04-26 | $22.79 | $22.87 | $22.78 | $22.80 | $19.09 | 93,110 |
| 2017-04-25 | $22.78 | $22.83 | $22.72 | $22.81 | $19.10 | 112,435 |
| 2017-04-24 | $22.92 | $22.97 | $22.86 | $22.88 | $19.15 | 87,302 |
| 2017-04-21 | $22.95 | $23.03 | $22.94 | $22.94 | $19.20 | 81,953 |
| 2017-04-20 | $22.96 | $23.01 | $22.95 | $22.98 | $19.24 | 90,203 |
| 2017-04-19 | $23.00 | $23.00 | $22.96 | $22.99 | $19.25 | 87,608 |
| 2017-04-18 | $22.98 | $23.03 | $22.95 | $22.97 | $19.23 | 94,444 |
| 2017-04-17 | $22.94 | $22.99 | $22.88 | $22.98 | $19.24 | 140,861 |
| 2017-04-13 | $22.90 | $22.98 | $22.90 | $22.94 | $19.20 | 73,407 |
| 2017-04-12 | $22.97 | $23.06 | $22.85 | $22.86 | $19.14 | 117,110 |
| 2017-04-11 | $23.00 | $23.00 | $22.85 | $22.86 | $19.14 | 122,751 |
| 2017-04-10 | $22.74 | $23.00 | $22.74 | $23.00 | $19.19 | 109,435 |
| 2017-04-07 | $22.75 | $22.81 | $22.72 | $22.73 | $18.96 | 93,790 |
| 2017-04-06 | $22.71 | $22.87 | $22.68 | $22.69 | $18.93 | 104,690 |
| 2017-04-05 | $22.79 | $22.79 | $22.69 | $22.71 | $18.95 | 67,912 |
| 2017-04-04 | $22.75 | $22.77 | $22.66 | $22.76 | $18.99 | 89,294 |
| 2017-04-03 | $22.63 | $22.75 | $22.63 | $22.74 | $18.97 | 93,460 |
| 2017-03-31 | $22.58 | $22.73 | $22.58 | $22.63 | $18.88 | 152,373 |
| 2017-03-30 | $22.57 | $22.59 | $22.50 | $22.58 | $18.84 | 93,882 |
| 2017-03-29 | $22.56 | $22.65 | $22.50 | $22.57 | $18.83 | 94,756 |
| 2017-03-28 | $22.47 | $22.53 | $22.45 | $22.46 | $18.74 | 85,422 |
| 2017-03-27 | $22.42 | $22.49 | $22.40 | $22.44 | $18.72 | 84,468 |
| 2017-03-24 | $22.40 | $22.49 | $22.28 | $22.37 | $18.66 | 72,815 |
| 2017-03-23 | $22.37 | $22.41 | $22.31 | $22.38 | $18.67 | 66,001 |
| 2017-03-22 | $22.24 | $22.39 | $22.24 | $22.39 | $18.68 | 133,083 |
| 2017-03-21 | $22.29 | $22.30 | $22.23 | $22.23 | $18.55 | 80,772 |
| 2017-03-20 | $22.06 | $22.26 | $22.04 | $22.26 | $18.57 | 93,715 |
| 2017-03-17 | $22.01 | $22.12 | $22.00 | $22.04 | $18.39 | 181,830 |
| 2017-03-16 | $22.22 | $22.26 | $22.00 | $22.00 | $18.35 | 157,504 |
| 2017-03-15 | $22.03 | $22.28 | $22.01 | $22.19 | $18.51 | 91,747 |
| 2017-03-14 | $22.00 | $22.08 | $22.00 | $22.03 | $18.38 | 94,184 |
| 2017-03-13 | $22.06 | $22.13 | $21.99 | $22.01 | $18.36 | 95,266 |
| 2017-03-10 | $22.02 | $22.17 | $22.00 | $22.17 | $18.43 | 130,942 |
| 2017-03-09 | $22.04 | $22.10 | $21.90 | $21.95 | $18.25 | 236,447 |
| 2017-03-08 | $22.30 | $22.30 | $22.06 | $22.06 | $18.34 | 211,729 |
| 2017-03-07 | $22.37 | $22.42 | $22.31 | $22.38 | $18.60 | 147,094 |
| 2017-03-06 | $22.45 | $22.48 | $22.32 | $22.36 | $18.59 | 97,941 |
| 2017-03-03 | $22.49 | $22.50 | $22.29 | $22.38 | $18.60 | 113,390 |
| 2017-03-02 | $22.55 | $22.56 | $22.31 | $22.34 | $18.57 | 168,968 |
| 2017-03-01 | $22.56 | $22.58 | $22.41 | $22.55 | $18.74 | 156,192 |
| 2017-02-28 | $22.71 | $22.74 | $22.58 | $22.66 | $18.84 | 122,351 |
| 2017-02-27 | $22.79 | $22.79 | $22.70 | $22.72 | $18.89 | 101,033 |
| 2017-02-24 | $22.89 | $22.94 | $22.73 | $22.76 | $18.92 | 156,094 |
| 2017-02-23 | $22.70 | $22.78 | $22.61 | $22.77 | $18.93 | 169,806 |
| 2017-02-22 | $22.58 | $22.65 | $22.54 | $22.63 | $18.81 | 97,983 |
| 2017-02-21 | $22.35 | $22.61 | $22.35 | $22.51 | $18.71 | 127,813 |
| 2017-02-17 | $22.47 | $22.53 | $22.33 | $22.42 | $18.64 | 161,402 |
| 2017-02-16 | $22.30 | $22.54 | $22.22 | $22.47 | $18.68 | 223,520 |
| 2017-02-15 | $22.33 | $22.39 | $22.23 | $22.29 | $18.53 | 277,279 |
| 2017-02-14 | $22.55 | $22.55 | $22.37 | $22.41 | $18.63 | 158,678 |
| 2017-02-13 | $22.54 | $22.58 | $22.48 | $22.53 | $18.73 | 121,867 |
| 2017-02-10 | $22.68 | $22.71 | $22.61 | $22.61 | $18.73 | 115,629 |
| 2017-02-09 | $22.69 | $22.76 | $22.69 | $22.75 | $18.84 | 106,165 |
| 2017-02-08 | $22.68 | $22.81 | $22.68 | $22.76 | $18.85 | 102,115 |
| 2017-02-07 | $22.62 | $22.69 | $22.62 | $22.66 | $18.77 | 116,931 |
| 2017-02-06 | $22.72 | $22.86 | $22.62 | $22.62 | $18.74 | 204,603 |
| 2017-02-03 | $22.83 | $22.87 | $22.68 | $22.71 | $18.81 | 164,384 |
| 2017-02-02 | $22.71 | $22.79 | $22.70 | $22.77 | $18.86 | 178,781 |
| 2017-02-01 | $22.76 | $22.78 | $22.66 | $22.71 | $18.81 | 213,519 |
| 2017-01-31 | $22.66 | $22.76 | $22.66 | $22.76 | $18.85 | 112,654 |
| 2017-01-30 | $22.67 | $22.69 | $22.61 | $22.64 | $18.75 | 81,837 |
| 2017-01-27 | $22.53 | $22.64 | $22.51 | $22.60 | $18.72 | 106,663 |
| 2017-01-26 | $22.57 | $22.57 | $22.45 | $22.45 | $18.60 | 198,442 |
| 2017-01-25 | $22.55 | $22.61 | $22.47 | $22.53 | $18.66 | 208,357 |
| 2017-01-24 | $22.76 | $22.77 | $22.60 | $22.64 | $18.75 | 180,470 |
| 2017-01-23 | $22.63 | $22.82 | $22.59 | $22.65 | $18.76 | 217,293 |
| 2017-01-20 | $22.63 | $22.63 | $22.45 | $22.62 | $18.74 | 146,648 |
| 2017-01-19 | $22.69 | $22.69 | $22.60 | $22.63 | $18.74 | 156,777 |
| 2017-01-18 | $22.68 | $22.75 | $22.67 | $22.75 | $18.84 | 162,466 |
| 2017-01-17 | $22.74 | $22.75 | $22.67 | $22.72 | $18.82 | 156,557 |
| 2017-01-13 | $22.65 | $22.74 | $22.57 | $22.63 | $18.74 | 110,459 |
| 2017-01-12 | $22.82 | $22.82 | $22.68 | $22.71 | $18.81 | 174,455 |
| 2017-01-11 | $22.79 | $22.83 | $22.60 | $22.75 | $18.84 | 124,907 |
| 2017-01-10 | $22.77 | $22.77 | $22.65 | $22.77 | $18.79 | 169,775 |
| 2017-01-09 | $22.55 | $22.70 | $22.48 | $22.65 | $18.70 | 216,581 |
| 2017-01-06 | $22.25 | $22.45 | $22.17 | $22.38 | $18.47 | 249,871 |
| 2017-01-05 | $22.26 | $22.37 | $22.18 | $22.34 | $18.44 | 150,745 |
| 2017-01-04 | $22.19 | $22.23 | $22.13 | $22.16 | $18.29 | 201,137 |
| 2017-01-03 | $21.86 | $22.11 | $21.85 | $22.09 | $18.23 | 157,004 |
| 2016-12-30 | $21.83 | $21.97 | $21.83 | $21.83 | $18.02 | 254,433 |
| 2016-12-29 | $21.90 | $21.92 | $21.80 | $21.83 | $18.02 | 215,069 |
| 2016-12-28 | $21.99 | $21.99 | $21.81 | $21.84 | $18.03 | 279,335 |
| 2016-12-27 | $21.92 | $21.94 | $21.84 | $21.87 | $18.05 | 243,131 |
| 2016-12-23 | $21.73 | $21.87 | $21.69 | $21.82 | $18.01 | 172,688 |
| 2016-12-22 | $21.65 | $21.71 | $21.58 | $21.69 | $17.90 | 249,638 |
| 2016-12-21 | $21.69 | $21.72 | $21.58 | $21.60 | $17.83 | 478,160 |
| 2016-12-20 | $21.68 | $21.74 | $21.61 | $21.65 | $17.87 | 290,376 |
| 2016-12-19 | $21.71 | $21.73 | $21.60 | $21.61 | $17.84 | 197,747 |
| 2016-12-16 | $21.66 | $21.68 | $21.58 | $21.58 | $17.81 | 226,310 |
| 2016-12-15 | $21.82 | $21.86 | $21.70 | $21.71 | $17.92 | 252,869 |
| 2016-12-14 | $21.88 | $22.14 | $21.83 | $21.86 | $18.04 | 254,713 |
| 2016-12-13 | $21.85 | $21.90 | $21.71 | $21.77 | $17.97 | 312,399 |
| 2016-12-12 | $21.80 | $21.91 | $21.70 | $21.75 | $17.95 | 210,973 |
| 2016-12-09 | $21.82 | $21.96 | $21.70 | $21.89 | $18.07 | 220,378 |
| 2016-12-08 | $21.97 | $22.12 | $21.85 | $21.90 | $18.08 | 168,972 |
| 2016-12-07 | $21.94 | $22.10 | $21.91 | $22.05 | $18.13 | 274,324 |
| 2016-12-06 | $21.70 | $21.85 | $21.66 | $21.82 | $17.94 | 216,808 |
| 2016-12-05 | $21.67 | $21.76 | $21.50 | $21.64 | $17.80 | 232,409 |
| 2016-12-02 | $21.39 | $21.71 | $21.37 | $21.60 | $17.76 | 278,440 |
| 2016-12-01 | $21.65 | $21.67 | $21.37 | $21.39 | $17.59 | 396,186 |
| 2016-11-30 | $22.07 | $22.09 | $21.68 | $21.68 | $17.83 | 547,830 |
| 2016-11-29 | $22.18 | $22.27 | $22.00 | $22.19 | $18.25 | 233,469 |
| 2016-11-28 | $22.27 | $22.32 | $22.12 | $22.18 | $18.24 | 269,959 |
| 2016-11-25 | $21.96 | $22.13 | $21.96 | $22.12 | $18.19 | 75,277 |
| 2016-11-23 | $21.89 | $22.06 | $21.80 | $22.01 | $18.10 | 312,007 |
| 2016-11-22 | $22.02 | $22.13 | $21.93 | $22.09 | $18.17 | 290,834 |
| 2016-11-21 | $21.64 | $21.94 | $21.62 | $21.93 | $18.03 | 551,097 |
| 2016-11-18 | $21.75 | $21.75 | $21.37 | $21.56 | $17.73 | 239,403 |
| 2016-11-17 | $21.87 | $21.97 | $21.64 | $21.70 | $17.85 | 311,408 |
| 2016-11-16 | $21.90 | $22.08 | $21.65 | $21.91 | $18.02 | 290,291 |
| 2016-11-15 | $21.22 | $21.99 | $21.22 | $21.93 | $18.03 | 366,647 |
| 2016-11-14 | $21.81 | $21.89 | $21.09 | $21.17 | $17.41 | 973,171 |
| 2016-11-11 | $21.79 | $22.10 | $21.75 | $21.98 | $18.08 | 660,167 |
| 2016-11-10 | $22.62 | $22.63 | $21.71 | $21.90 | $18.01 | 673,707 |
| 2016-11-09 | $22.95 | $22.99 | $22.69 | $22.75 | $18.64 | 269,647 |
| 2016-11-08 | $23.11 | $23.15 | $23.08 | $23.11 | $18.94 | 107,547 |
| 2016-11-07 | $23.13 | $23.15 | $23.08 | $23.11 | $18.94 | 109,383 |
| 2016-11-04 | $23.14 | $23.15 | $23.11 | $23.14 | $18.96 | 86,265 |
| 2016-11-03 | $23.11 | $23.15 | $23.06 | $23.13 | $18.95 | 72,054 |
| 2016-11-02 | $23.12 | $23.15 | $23.10 | $23.12 | $18.94 | 143,562 |
| 2016-11-01 | $23.14 | $23.14 | $23.05 | $23.08 | $18.91 | 194,274 |
| 2016-10-31 | $23.00 | $23.15 | $23.00 | $23.15 | $18.97 | 191,359 |
| 2016-10-28 | $23.36 | $23.36 | $23.00 | $23.01 | $18.85 | 194,296 |
| 2016-10-27 | $23.53 | $23.55 | $23.29 | $23.29 | $19.08 | 161,998 |
| 2016-10-26 | $23.64 | $23.69 | $23.52 | $23.62 | $19.35 | 89,450 |
| 2016-10-25 | $23.40 | $23.69 | $23.39 | $23.66 | $19.39 | 149,099 |
| 2016-10-24 | $23.42 | $23.54 | $23.37 | $23.37 | $19.15 | 140,383 |
| 2016-10-21 | $23.52 | $23.67 | $23.37 | $23.38 | $19.16 | 135,176 |
| 2016-10-20 | $23.73 | $23.73 | $23.41 | $23.58 | $19.32 | 109,125 |
| 2016-10-19 | $23.00 | $23.67 | $22.98 | $23.54 | $19.29 | 229,439 |
| 2016-10-18 | $22.90 | $22.96 | $22.63 | $22.88 | $18.75 | 310,979 |
| 2016-10-17 | $23.07 | $23.13 | $22.83 | $22.86 | $18.73 | 267,533 |
| 2016-10-14 | $23.37 | $23.42 | $22.95 | $22.98 | $18.83 | 240,108 |
| 2016-10-13 | $23.66 | $23.69 | $23.34 | $23.38 | $19.16 | 269,296 |
| 2016-10-12 | $23.82 | $23.82 | $23.60 | $23.64 | $19.37 | 96,059 |
| 2016-10-11 | $23.84 | $23.95 | $23.79 | $23.92 | $19.53 | 176,726 |
| 2016-10-10 | $23.74 | $23.82 | $23.67 | $23.81 | $19.44 | 149,949 |
| 2016-10-07 | $23.87 | $23.89 | $23.68 | $23.73 | $19.38 | 87,797 |
| 2016-10-06 | $23.75 | $23.85 | $23.70 | $23.78 | $19.42 | 210,723 |
| 2016-10-05 | $23.95 | $23.99 | $23.75 | $23.84 | $19.47 | 197,505 |
| 2016-10-04 | $24.19 | $24.22 | $23.90 | $23.95 | $19.56 | 216,756 |
| 2016-10-03 | $24.25 | $24.30 | $24.16 | $24.22 | $19.78 | 109,230 |
| 2016-09-30 | $24.28 | $24.28 | $24.18 | $24.26 | $19.81 | 160,231 |
| 2016-09-29 | $24.27 | $24.27 | $24.15 | $24.23 | $19.79 | 167,897 |
| 2016-09-28 | $24.14 | $24.30 | $24.14 | $24.27 | $19.82 | 158,768 |
| 2016-09-27 | $23.90 | $24.12 | $23.90 | $24.11 | $19.69 | 170,564 |
| 2016-09-26 | $23.80 | $23.85 | $23.77 | $23.80 | $19.44 | 97,315 |
| 2016-09-23 | $23.85 | $23.89 | $23.71 | $23.72 | $19.37 | 169,784 |
| 2016-09-22 | $23.80 | $24.00 | $23.80 | $23.85 | $19.48 | 148,048 |
| 2016-09-21 | $23.70 | $23.74 | $23.49 | $23.73 | $19.38 | 111,048 |
| 2016-09-20 | $23.51 | $23.66 | $23.51 | $23.63 | $19.30 | 144,141 |
| 2016-09-19 | $23.48 | $23.54 | $23.43 | $23.50 | $19.19 | 94,062 |
| 2016-09-16 | $23.53 | $23.55 | $23.32 | $23.40 | $19.11 | 125,423 |
| 2016-09-15 | $23.36 | $23.57 | $23.33 | $23.46 | $19.16 | 168,437 |
| 2016-09-14 | $23.26 | $23.58 | $23.26 | $23.40 | $19.11 | 187,846 |
| 2016-09-13 | $23.81 | $23.81 | $23.32 | $23.32 | $19.04 | 258,049 |
| 2016-09-12 | $23.87 | $23.93 | $23.76 | $23.87 | $19.43 | 197,734 |
| 2016-09-09 | $24.21 | $24.21 | $23.85 | $23.92 | $19.47 | 217,498 |
| 2016-09-08 | $24.33 | $24.40 | $24.25 | $24.31 | $19.78 | 74,295 |
| 2016-09-07 | $24.35 | $24.40 | $24.30 | $24.38 | $19.84 | 93,404 |
| 2016-09-06 | $24.24 | $24.39 | $24.18 | $24.38 | $19.84 | 112,108 |
| 2016-09-02 | $24.15 | $24.24 | $24.11 | $24.20 | $19.69 | 63,903 |
| 2016-09-01 | $24.06 | $24.23 | $24.05 | $24.19 | $19.69 | 116,289 |
| 2016-08-31 | $23.99 | $24.13 | $23.99 | $24.10 | $19.61 | 114,015 |
| 2016-08-30 | $24.11 | $24.11 | $23.98 | $24.01 | $19.54 | 110,484 |
| 2016-08-29 | $24.06 | $24.17 | $24.06 | $24.12 | $19.63 | 87,852 |
| 2016-08-26 | $24.16 | $24.17 | $24.05 | $24.06 | $19.58 | 151,653 |
| 2016-08-25 | $24.10 | $24.16 | $24.09 | $24.11 | $19.62 | 102,804 |
| 2016-08-24 | $24.17 | $24.21 | $24.07 | $24.10 | $19.61 | 169,732 |
| 2016-08-23 | $24.21 | $24.21 | $24.15 | $24.15 | $19.65 | 74,172 |
| 2016-08-22 | $23.99 | $24.16 | $23.99 | $24.16 | $19.66 | 145,746 |
| 2016-08-19 | $24.15 | $24.15 | $23.94 | $23.94 | $19.48 | 176,899 |
| 2016-08-18 | $24.20 | $24.26 | $24.09 | $24.11 | $19.62 | 137,003 |
| 2016-08-17 | $24.09 | $24.24 | $24.04 | $24.20 | $19.69 | 121,458 |
| 2016-08-16 | $24.23 | $24.23 | $24.03 | $24.09 | $19.61 | 84,021 |
| 2016-08-15 | $24.34 | $24.34 | $24.21 | $24.21 | $19.70 | 96,209 |
| 2016-08-12 | $24.26 | $24.36 | $24.23 | $24.34 | $19.81 | 53,284 |
| 2016-08-11 | $24.14 | $24.24 | $24.12 | $24.23 | $19.72 | 82,054 |
| 2016-08-10 | $24.28 | $24.35 | $24.20 | $24.25 | $19.67 | 171,602 |
| 2016-08-09 | $24.27 | $24.30 | $24.20 | $24.22 | $19.65 | 119,145 |
| 2016-08-08 | $24.26 | $24.32 | $24.21 | $24.32 | $19.73 | 81,244 |
| 2016-08-05 | $24.10 | $24.28 | $24.10 | $24.21 | $19.64 | 97,252 |
| 2016-08-04 | $24.27 | $24.28 | $24.12 | $24.21 | $19.64 | 132,093 |
| 2016-08-03 | $24.07 | $24.25 | $24.03 | $24.18 | $19.61 | 150,331 |
| 2016-08-02 | $24.12 | $24.17 | $24.02 | $24.12 | $19.57 | 83,537 |
| 2016-08-01 | $24.25 | $24.32 | $24.15 | $24.15 | $19.59 | 101,777 |
| 2016-07-29 | $24.19 | $24.24 | $24.13 | $24.24 | $19.66 | 83,716 |
| 2016-07-28 | $24.07 | $24.16 | $24.01 | $24.16 | $19.60 | 74,472 |
| 2016-07-27 | $24.00 | $24.20 | $23.99 | $24.02 | $19.48 | 108,440 |
| 2016-07-26 | $23.89 | $24.05 | $23.89 | $24.05 | $19.51 | 112,021 |
| 2016-07-25 | $23.93 | $24.04 | $23.80 | $23.88 | $19.37 | 188,734 |
| 2016-07-22 | $24.17 | $24.18 | $23.97 | $23.98 | $19.45 | 108,763 |
| 2016-07-21 | $23.91 | $24.19 | $23.83 | $24.14 | $19.58 | 132,753 |
| 2016-07-20 | $23.95 | $23.98 | $23.78 | $23.89 | $19.38 | 253,511 |
| 2016-07-19 | $23.97 | $24.06 | $23.80 | $23.90 | $19.39 | 136,819 |
| 2016-07-18 | $23.80 | $24.03 | $23.80 | $23.95 | $19.43 | 109,865 |
| 2016-07-15 | $23.52 | $23.80 | $23.40 | $23.74 | $19.26 | 195,899 |
| 2016-07-14 | $23.86 | $23.89 | $23.50 | $23.61 | $19.15 | 534,415 |
| 2016-07-13 | $24.00 | $24.07 | $23.77 | $23.83 | $19.33 | 283,397 |
| 2016-07-12 | $24.31 | $24.37 | $24.00 | $24.07 | $19.46 | 205,107 |
| 2016-07-11 | $24.40 | $24.44 | $24.31 | $24.36 | $19.69 | 189,785 |
| 2016-07-08 | $24.42 | $24.44 | $24.34 | $24.41 | $19.73 | 114,574 |
| 2016-07-07 | $24.36 | $24.42 | $24.30 | $24.40 | $19.73 | 147,102 |
| 2016-07-06 | $24.35 | $24.42 | $24.27 | $24.27 | $19.62 | 199,016 |
| 2016-07-05 | $24.30 | $24.38 | $24.26 | $24.35 | $19.69 | 106,163 |
| 2016-07-01 | $24.25 | $24.36 | $24.23 | $24.27 | $19.62 | 105,202 |
| 2016-06-30 | $24.23 | $24.27 | $24.10 | $24.20 | $19.56 | 189,002 |
| 2016-06-29 | $24.25 | $24.34 | $24.22 | $24.28 | $19.63 | 170,372 |
| 2016-06-28 | $24.10 | $24.36 | $24.10 | $24.30 | $19.65 | 125,875 |
| 2016-06-27 | $24.04 | $24.25 | $24.04 | $24.11 | $19.49 | 137,132 |
| 2016-06-24 | $23.78 | $24.05 | $23.78 | $24.03 | $19.43 | 121,178 |
| 2016-06-23 | $23.84 | $23.91 | $23.84 | $23.88 | $19.31 | 151,192 |
| 2016-06-22 | $23.84 | $23.94 | $23.82 | $23.89 | $19.31 | 156,202 |
| 2016-06-21 | $23.97 | $23.98 | $23.89 | $23.94 | $19.35 | 121,217 |
| 2016-06-20 | $23.96 | $23.98 | $23.85 | $23.95 | $19.36 | 182,009 |
| 2016-06-17 | $23.96 | $24.01 | $23.91 | $23.97 | $19.38 | 130,886 |
| 2016-06-16 | $23.98 | $23.98 | $23.82 | $23.89 | $19.31 | 211,542 |
| 2016-06-15 | $23.87 | $23.93 | $23.85 | $23.87 | $19.30 | 193,408 |
| 2016-06-14 | $23.95 | $24.04 | $23.87 | $23.89 | $19.31 | 136,867 |
| 2016-06-13 | $23.95 | $24.04 | $23.95 | $23.95 | $19.36 | 119,713 |
| 2016-06-10 | $24.05 | $24.08 | $23.95 | $24.01 | $19.35 | 133,551 |
| 2016-06-09 | $23.89 | $24.14 | $23.89 | $24.00 | $19.34 | 244,885 |
| 2016-06-08 | $23.90 | $23.96 | $23.79 | $23.95 | $19.30 | 133,935 |
| 2016-06-07 | $23.80 | $23.97 | $23.80 | $23.82 | $19.19 | 148,454 |
| 2016-06-06 | $23.80 | $23.82 | $23.74 | $23.75 | $19.14 | 149,164 |
| 2016-06-03 | $23.78 | $23.85 | $23.71 | $23.73 | $19.12 | 89,683 |
| 2016-06-02 | $23.54 | $23.72 | $23.48 | $23.68 | $19.08 | 189,331 |
| 2016-06-01 | $23.39 | $23.50 | $23.39 | $23.44 | $18.89 | 210,507 |
| 2016-05-31 | $23.19 | $23.35 | $23.19 | $23.30 | $18.77 | 142,952 |
| 2016-05-27 | $23.22 | $23.31 | $23.22 | $23.29 | $18.77 | 103,446 |
| 2016-05-26 | $23.19 | $23.29 | $23.19 | $23.23 | $18.72 | 129,630 |
| 2016-05-25 | $23.29 | $23.37 | $23.20 | $23.20 | $18.69 | 177,229 |
| 2016-05-24 | $23.30 | $23.43 | $23.26 | $23.36 | $18.82 | 193,912 |
| 2016-05-23 | $23.18 | $23.33 | $23.17 | $23.29 | $18.77 | 136,497 |
| 2016-05-20 | $23.21 | $23.29 | $23.09 | $23.10 | $18.61 | 154,119 |
| 2016-05-19 | $23.35 | $23.35 | $23.09 | $23.09 | $18.60 | 231,115 |
| 2016-05-18 | $23.66 | $23.66 | $23.41 | $23.41 | $18.86 | 151,364 |
| 2016-05-17 | $23.72 | $23.72 | $23.60 | $23.67 | $19.07 | 198,872 |
| 2016-05-16 | $23.75 | $23.75 | $23.67 | $23.67 | $19.07 | 142,057 |
| 2016-05-13 | $23.72 | $23.73 | $23.66 | $23.73 | $19.12 | 115,050 |
| 2016-05-12 | $23.48 | $23.68 | $23.48 | $23.65 | $19.06 | 145,702 |
| 2016-05-11 | $23.51 | $23.63 | $23.45 | $23.58 | $18.94 | 106,471 |
| 2016-05-10 | $23.60 | $23.65 | $23.41 | $23.45 | $18.83 | 222,666 |
| 2016-05-09 | $23.51 | $23.61 | $23.47 | $23.55 | $18.91 | 136,595 |
| 2016-05-06 | $23.50 | $23.53 | $23.43 | $23.47 | $18.85 | 192,306 |
| 2016-05-05 | $23.46 | $23.54 | $23.42 | $23.48 | $18.86 | 116,421 |
| 2016-05-04 | $23.42 | $23.54 | $23.35 | $23.47 | $18.85 | 140,269 |
| 2016-05-03 | $23.28 | $23.43 | $23.26 | $23.41 | $18.80 | 135,765 |
| 2016-05-02 | $23.34 | $23.38 | $23.20 | $23.24 | $18.66 | 149,823 |
| 2016-04-29 | $23.18 | $23.31 | $23.17 | $23.31 | $18.72 | 144,040 |
| 2016-04-28 | $23.18 | $23.21 | $23.14 | $23.18 | $18.61 | 103,042 |
| 2016-04-27 | $23.17 | $23.25 | $23.17 | $23.19 | $18.62 | 107,868 |
| 2016-04-26 | $23.22 | $23.28 | $23.18 | $23.23 | $18.65 | 111,422 |
| 2016-04-25 | $23.29 | $23.32 | $23.20 | $23.22 | $18.65 | 140,111 |
| 2016-04-22 | $23.36 | $23.40 | $23.29 | $23.32 | $18.73 | 88,843 |
| 2016-04-21 | $23.41 | $23.44 | $23.33 | $23.40 | $18.79 | 138,523 |
| 2016-04-20 | $23.28 | $23.47 | $23.28 | $23.40 | $18.79 | 165,612 |
| 2016-04-19 | $23.36 | $23.36 | $23.22 | $23.29 | $18.70 | 133,070 |
| 2016-04-18 | $23.39 | $23.41 | $23.26 | $23.34 | $18.74 | 131,404 |
| 2016-04-15 | $23.22 | $23.33 | $23.21 | $23.30 | $18.71 | 109,219 |
| 2016-04-14 | $23.19 | $23.30 | $23.10 | $23.10 | $18.55 | 191,864 |
| 2016-04-13 | $23.34 | $23.40 | $23.13 | $23.19 | $18.62 | 187,647 |
| 2016-04-12 | $23.34 | $23.53 | $23.33 | $23.43 | $18.75 | 148,032 |
| 2016-04-11 | $23.13 | $23.38 | $23.08 | $23.38 | $18.71 | 158,311 |
| 2016-04-08 | $23.23 | $23.23 | $23.00 | $23.08 | $18.47 | 207,204 |
| 2016-04-07 | $23.17 | $23.22 | $23.16 | $23.22 | $18.58 | 91,658 |
| 2016-04-06 | $23.10 | $23.23 | $23.10 | $23.19 | $18.56 | 128,351 |
| 2016-04-05 | $22.95 | $23.09 | $22.94 | $23.05 | $18.45 | 127,207 |
| 2016-04-04 | $22.94 | $23.00 | $22.88 | $22.95 | $18.37 | 93,689 |
| 2016-04-01 | $23.00 | $23.05 | $22.85 | $22.89 | $18.32 | 146,462 |
| 2016-03-31 | $22.77 | $23.00 | $22.74 | $22.94 | $18.36 | 133,057 |
| 2016-03-30 | $22.68 | $22.75 | $22.58 | $22.74 | $18.20 | 112,371 |
| 2016-03-29 | $22.54 | $22.70 | $22.51 | $22.70 | $18.17 | 90,062 |
| 2016-03-28 | $22.55 | $22.56 | $22.47 | $22.50 | $18.01 | 57,971 |
| 2016-03-24 | $22.60 | $22.64 | $22.47 | $22.47 | $17.98 | 96,534 |
| 2016-03-23 | $22.65 | $22.66 | $22.56 | $22.57 | $18.06 | 107,776 |
| 2016-03-22 | $22.45 | $22.67 | $22.45 | $22.67 | $18.14 | 137,984 |
| 2016-03-21 | $22.48 | $22.52 | $22.41 | $22.51 | $18.01 | 121,777 |
| 2016-03-18 | $22.41 | $22.50 | $22.40 | $22.46 | $17.97 | 117,843 |
| 2016-03-17 | $22.24 | $22.41 | $22.23 | $22.35 | $17.89 | 110,578 |
| 2016-03-16 | $22.22 | $22.23 | $22.18 | $22.23 | $17.79 | 164,185 |
| 2016-03-15 | $22.21 | $22.25 | $22.21 | $22.21 | $17.77 | 115,181 |
| 2016-03-14 | $22.22 | $22.25 | $22.20 | $22.23 | $17.79 | 100,905 |
| 2016-03-11 | $22.25 | $22.29 | $22.19 | $22.24 | $17.80 | 89,817 |
| 2016-03-10 | $22.27 | $22.29 | $22.16 | $22.26 | $17.75 | 155,547 |
| 2016-03-09 | $22.16 | $22.25 | $22.11 | $22.23 | $17.73 | 135,503 |
| 2016-03-08 | $22.32 | $22.33 | $22.16 | $22.16 | $17.67 | 114,814 |
| 2016-03-07 | $22.24 | $22.30 | $22.17 | $22.25 | $17.74 | 106,101 |
| 2016-03-04 | $22.34 | $22.37 | $22.21 | $22.24 | $17.73 | 143,834 |
| 2016-03-03 | $22.50 | $22.54 | $22.28 | $22.31 | $17.79 | 257,918 |
| 2016-03-02 | $22.45 | $22.50 | $22.35 | $22.50 | $17.94 | 146,626 |
| 2016-03-01 | $22.47 | $22.53 | $22.40 | $22.52 | $17.96 | 221,634 |
| 2016-02-29 | $22.47 | $22.49 | $22.40 | $22.40 | $17.86 | 120,123 |
| 2016-02-26 | $22.45 | $22.45 | $22.38 | $22.45 | $17.90 | 119,689 |
| 2016-02-25 | $22.46 | $22.52 | $22.43 | $22.50 | $17.94 | 98,978 |
| 2016-02-24 | $22.37 | $22.45 | $22.32 | $22.45 | $17.90 | 125,840 |
| 2016-02-23 | $22.24 | $22.42 | $22.22 | $22.42 | $17.88 | 114,121 |
| 2016-02-22 | $22.27 | $22.33 | $22.22 | $22.29 | $17.77 | 130,693 |
| 2016-02-19 | $22.23 | $22.33 | $22.19 | $22.31 | $17.79 | 103,982 |
| 2016-02-18 | $22.12 | $22.25 | $22.04 | $22.19 | $17.69 | 177,306 |
| 2016-02-17 | $22.18 | $22.18 | $21.97 | $22.06 | $17.59 | 258,250 |
| 2016-02-16 | $22.22 | $22.23 | $22.09 | $22.15 | $17.66 | 109,621 |
| 2016-02-12 | $22.35 | $22.44 | $22.21 | $22.26 | $17.75 | 159,954 |
| 2016-02-11 | $22.50 | $22.50 | $22.35 | $22.39 | $17.85 | 152,265 |
| 2016-02-10 | $22.45 | $22.50 | $22.38 | $22.50 | $17.88 | 86,880 |
| 2016-02-09 | $22.31 | $22.49 | $22.25 | $22.44 | $17.83 | 216,856 |
| 2016-02-08 | $22.25 | $22.35 | $22.25 | $22.34 | $17.75 | 120,638 |
| 2016-02-05 | $22.30 | $22.35 | $22.24 | $22.30 | $17.72 | 173,393 |
| 2016-02-04 | $22.22 | $22.29 | $22.16 | $22.28 | $17.70 | 186,950 |
| 2016-02-03 | $22.25 | $22.32 | $22.21 | $22.24 | $17.67 | 186,773 |
| 2016-02-02 | $22.14 | $22.25 | $22.12 | $22.25 | $17.68 | 192,548 |
| 2016-02-01 | $21.95 | $22.15 | $21.94 | $22.14 | $17.59 | 152,679 |
| 2016-01-29 | $21.96 | $21.98 | $21.89 | $21.94 | $17.43 | 187,411 |
| 2016-01-28 | $21.83 | $21.99 | $21.80 | $21.91 | $17.41 | 236,215 |
| 2016-01-27 | $21.84 | $21.87 | $21.74 | $21.76 | $17.29 | 155,523 |
| 2016-01-26 | $21.75 | $21.85 | $21.74 | $21.85 | $17.36 | 103,993 |
| 2016-01-25 | $21.83 | $21.87 | $21.77 | $21.78 | $17.31 | 126,945 |
| 2016-01-22 | $21.83 | $21.88 | $21.76 | $21.78 | $17.31 | 146,989 |
| 2016-01-21 | $21.74 | $21.83 | $21.71 | $21.78 | $17.31 | 116,323 |
| 2016-01-20 | $21.87 | $21.92 | $21.61 | $21.71 | $17.25 | 327,501 |
| 2016-01-19 | $21.95 | $21.99 | $21.81 | $21.92 | $17.42 | 131,591 |
| 2016-01-15 | $21.81 | $21.92 | $21.80 | $21.92 | $17.42 | 227,980 |
| 2016-01-14 | $21.85 | $21.89 | $21.70 | $21.86 | $17.37 | 145,835 |
| 2016-01-13 | $21.94 | $21.96 | $21.84 | $21.90 | $17.40 | 220,307 |
| 2016-01-12 | $22.04 | $22.04 | $21.88 | $22.02 | $17.43 | 177,003 |
| 2016-01-11 | $22.09 | $22.09 | $21.96 | $22.00 | $17.42 | 164,124 |
| 2016-01-08 | $21.93 | $22.13 | $21.93 | $22.09 | $17.49 | 154,922 |
| 2016-01-07 | $22.15 | $22.25 | $22.00 | $22.03 | $17.44 | 209,613 |
| 2016-01-06 | $21.99 | $22.15 | $21.95 | $22.12 | $17.51 | 294,932 |
| 2016-01-05 | $21.86 | $22.03 | $21.84 | $21.99 | $17.41 | 341,602 |
| 2016-01-04 | $21.57 | $21.82 | $21.52 | $21.82 | $17.27 | 237,512 |
| 2015-12-31 | $21.47 | $21.61 | $21.44 | $21.57 | $17.08 | 202,993 |
| 2015-12-30 | $21.42 | $21.58 | $21.42 | $21.47 | $17.00 | 130,760 |
| 2015-12-29 | $21.52 | $21.61 | $21.42 | $21.42 | $16.96 | 202,650 |
| 2015-12-28 | $21.57 | $21.57 | $21.49 | $21.52 | $17.04 | 179,814 |
| 2015-12-24 | $21.42 | $21.54 | $21.42 | $21.51 | $17.03 | 47,934 |
| 2015-12-23 | $21.28 | $21.50 | $21.28 | $21.46 | $16.99 | 190,445 |
| 2015-12-22 | $21.29 | $21.36 | $21.23 | $21.25 | $16.82 | 135,970 |
| 2015-12-21 | $21.19 | $21.37 | $21.18 | $21.36 | $16.91 | 131,417 |
| 2015-12-18 | $21.16 | $21.27 | $21.12 | $21.22 | $16.80 | 188,671 |
| 2015-12-17 | $20.95 | $21.19 | $20.95 | $21.16 | $16.75 | 117,765 |
| 2015-12-16 | $20.92 | $20.98 | $20.87 | $20.95 | $16.59 | 133,445 |
| 2015-12-15 | $20.93 | $21.00 | $20.88 | $20.92 | $16.56 | 113,641 |
| 2015-12-14 | $20.95 | $20.96 | $20.82 | $20.93 | $16.57 | 215,021 |
| 2015-12-11 | $20.86 | $20.98 | $20.86 | $20.93 | $16.57 | 154,892 |
| 2015-12-10 | $20.79 | $20.91 | $20.72 | $20.87 | $16.52 | 177,037 |
| 2015-12-09 | $20.94 | $21.01 | $20.84 | $20.88 | $16.47 | 197,106 |
| 2015-12-08 | $20.83 | $20.97 | $20.78 | $20.90 | $16.48 | 163,656 |
| 2015-12-07 | $20.88 | $20.91 | $20.78 | $20.78 | $16.39 | 131,781 |
| 2015-12-04 | $20.99 | $21.14 | $20.87 | $20.92 | $16.50 | 188,477 |
| 2015-12-03 | $21.16 | $21.20 | $20.91 | $20.94 | $16.51 | 155,147 |
| 2015-12-02 | $21.20 | $21.30 | $21.13 | $21.23 | $16.74 | 168,457 |
| 2015-12-01 | $21.11 | $21.19 | $21.10 | $21.17 | $16.69 | 146,018 |
| 2015-11-30 | $20.92 | $21.08 | $20.86 | $21.07 | $16.62 | 153,635 |
| 2015-11-27 | $20.86 | $20.97 | $20.86 | $20.94 | $16.51 | 29,353 |
| 2015-11-25 | $20.91 | $20.96 | $20.86 | $20.89 | $16.47 | 111,358 |
| 2015-11-24 | $20.92 | $20.99 | $20.89 | $20.96 | $16.53 | 121,825 |
| 2015-11-23 | $20.78 | $20.91 | $20.78 | $20.91 | $16.49 | 88,766 |
| 2015-11-20 | $20.73 | $20.85 | $20.72 | $20.82 | $16.42 | 108,736 |
| 2015-11-19 | $20.76 | $20.76 | $20.72 | $20.73 | $16.35 | 106,711 |
| 2015-11-18 | $20.77 | $20.78 | $20.69 | $20.76 | $16.37 | 98,782 |
| 2015-11-17 | $20.67 | $20.78 | $20.66 | $20.77 | $16.38 | 131,496 |
| 2015-11-16 | $20.77 | $20.77 | $20.64 | $20.76 | $16.37 | 93,358 |
| 2015-11-13 | $20.67 | $20.78 | $20.58 | $20.72 | $16.34 | 85,892 |
| 2015-11-12 | $20.68 | $20.72 | $20.62 | $20.63 | $16.27 | 96,685 |
| 2015-11-11 | $20.69 | $20.79 | $20.69 | $20.72 | $16.28 | 121,191 |
| 2015-11-10 | $20.67 | $20.78 | $20.62 | $20.76 | $16.31 | 103,075 |
| 2015-11-09 | $20.70 | $20.72 | $20.61 | $20.68 | $16.25 | 146,279 |
| 2015-11-06 | $20.87 | $20.87 | $20.75 | $20.79 | $16.33 | 131,979 |
| 2015-11-05 | $20.93 | $21.00 | $20.91 | $20.99 | $16.49 | 177,005 |
| 2015-11-04 | $20.90 | $20.96 | $20.87 | $20.95 | $16.46 | 161,508 |
| 2015-11-03 | $20.94 | $21.01 | $20.91 | $20.94 | $16.45 | 231,536 |
| 2015-11-02 | $20.88 | $21.00 | $20.86 | $20.99 | $16.49 | 112,493 |
| 2015-10-30 | $20.89 | $20.91 | $20.81 | $20.88 | $16.40 | 119,046 |
| 2015-10-29 | $20.79 | $20.90 | $20.78 | $20.88 | $16.40 | 123,861 |
| 2015-10-28 | $20.78 | $20.89 | $20.78 | $20.85 | $16.38 | 92,288 |
| 2015-10-27 | $20.79 | $20.83 | $20.75 | $20.75 | $16.30 | 125,319 |
| 2015-10-26 | $20.95 | $20.95 | $20.79 | $20.82 | $16.36 | 87,762 |
| 2015-10-23 | $20.80 | $20.91 | $20.74 | $20.90 | $16.42 | 94,641 |
| 2015-10-22 | $20.85 | $20.85 | $20.65 | $20.80 | $16.34 | 127,695 |
| 2015-10-21 | $20.79 | $20.85 | $20.75 | $20.81 | $16.35 | 103,008 |
| 2015-10-20 | $20.70 | $20.80 | $20.70 | $20.77 | $16.32 | 105,894 |
| 2015-10-19 | $20.76 | $20.76 | $20.67 | $20.70 | $16.26 | 51,567 |
| 2015-10-16 | $20.69 | $20.81 | $20.68 | $20.72 | $16.28 | 123,511 |
| 2015-10-15 | $20.80 | $20.82 | $20.64 | $20.69 | $16.25 | 120,489 |
| 2015-10-14 | $20.71 | $20.81 | $20.70 | $20.80 | $16.34 | 81,526 |
| 2015-10-13 | $20.65 | $20.74 | $20.65 | $20.72 | $16.28 | 72,454 |
| 2015-10-12 | $20.66 | $20.76 | $20.65 | $20.72 | $16.21 | 51,246 |
| 2015-10-09 | $20.61 | $20.68 | $20.61 | $20.67 | $16.17 | 89,700 |
| 2015-10-08 | $20.68 | $20.71 | $20.63 | $20.66 | $16.17 | 79,288 |
| 2015-10-07 | $20.64 | $20.68 | $20.58 | $20.65 | $16.16 | 63,778 |
| 2015-10-06 | $20.52 | $20.65 | $20.52 | $20.61 | $16.13 | 113,610 |
| 2015-10-05 | $20.58 | $20.59 | $20.50 | $20.57 | $16.10 | 118,070 |
| 2015-10-02 | $20.54 | $20.59 | $20.53 | $20.54 | $16.07 | 73,149 |
| 2015-10-01 | $20.49 | $20.58 | $20.45 | $20.47 | $16.02 | 71,224 |
| 2015-09-30 | $20.60 | $20.60 | $20.38 | $20.38 | $15.95 | 144,812 |
| 2015-09-29 | $20.59 | $20.60 | $20.50 | $20.58 | $16.10 | 105,420 |
| 2015-09-28 | $20.60 | $20.62 | $20.53 | $20.56 | $16.09 | 60,115 |
| 2015-09-25 | $20.59 | $20.60 | $20.53 | $20.59 | $16.11 | 41,535 |
| 2015-09-24 | $20.65 | $20.67 | $20.55 | $20.62 | $16.14 | 79,416 |
| 2015-09-23 | $20.69 | $20.69 | $20.54 | $20.60 | $16.12 | 52,346 |
| 2015-09-22 | $20.56 | $20.71 | $20.55 | $20.65 | $16.16 | 99,059 |
| 2015-09-21 | $20.69 | $20.72 | $20.53 | $20.56 | $16.09 | 108,199 |
| 2015-09-18 | $20.37 | $20.68 | $20.37 | $20.66 | $16.17 | 183,133 |
| 2015-09-17 | $20.34 | $20.46 | $20.30 | $20.40 | $15.96 | 148,730 |
| 2015-09-16 | $20.25 | $20.47 | $20.25 | $20.38 | $15.95 | 215,490 |
| 2015-09-15 | $20.28 | $20.28 | $20.22 | $20.28 | $15.87 | 91,597 |
| 2015-09-14 | $20.33 | $20.33 | $20.25 | $20.26 | $15.85 | 61,686 |
| 2015-09-11 | $20.34 | $20.40 | $20.25 | $20.28 | $15.87 | 66,914 |
| 2015-09-10 | $20.51 | $20.51 | $20.30 | $20.40 | $15.90 | 86,336 |
| 2015-09-09 | $20.46 | $20.51 | $20.42 | $20.48 | $15.96 | 72,442 |
| 2015-09-08 | $20.45 | $20.52 | $20.39 | $20.50 | $15.98 | 79,333 |
| 2015-09-04 | $20.33 | $20.49 | $20.33 | $20.45 | $15.94 | 87,588 |
| 2015-09-03 | $20.37 | $20.45 | $20.36 | $20.39 | $15.89 | 94,419 |
| 2015-09-02 | $20.40 | $20.49 | $20.33 | $20.36 | $15.87 | 80,512 |
| 2015-09-01 | $20.41 | $21.00 | $20.25 | $20.46 | $15.95 | 113,175 |