BlackRock Utility Infrastructure & Power Opportunities Trust (BUI) Exchange: NYSE
Data as of Aug. 21, 2025
$27.05 ($0.18) 0.67%
BlackRock Utility Infrastructure & Power Opportunities Trust - Daily Information
Click for more stock information on BlackRock Utility Infrastructure & Power Opportunities Trust.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $26.92 |
| Previous Close | $27.05 |
| High | $27.13 |
| Low | $26.91 |
| Adjusted Open | $26.92 |
| Previous Adjusted Close | $27.05 |
| Adjusted High | $27.13 |
| Adjusted Low | $26.91 |
About BlackRock Utility Infrastructure & Power Opportunities Trust (BUI)
BlackRock Utility & Infrastructure Trust (the Trust) is a non-diversified, closed-end management investment company. The Trust's investment objective is to provide total return through a combination of current income, current gains and long-term capital appreciation. The Trust seeks to achieve its investment objective by investing primarily in equity securities issued by companies that are engaged in the Utilities and Infrastructure business. The Trust considers the Utilities business segment to include products, technologies and services connected to the management, ownership, operation, construction, development or financing of facilities used to generate, transmit or distribute electricity, water, natural resources or telecommunications and the Infrastructure business segment to include companies that own or operate infrastructure assets or that are involved in the development, construction, distribution or financing of infrastructure assets. BlackRock Advisors, LLC is its manager.
Invest in BlackRock Utility Infrastructure & Power Opportunities Trust (BUI)
Historical Stock Data for BlackRock Utility Infrastructure & Power Opportunities Trust (BUI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | $26.92 | $27.13 | $26.91 | $27.05 | $27.05 | 43,561 |
| 2025-08-18 | $27.00 | $27.00 | $26.75 | $26.87 | $26.87 | 49,534 |
| 2025-08-15 | $26.82 | $27.00 | $26.68 | $26.90 | $26.90 | 49,076 |
| 2025-08-14 | $27.09 | $27.09 | $26.93 | $26.99 | $26.85 | 44,182 |
| 2025-08-13 | $27.17 | $27.24 | $26.92 | $27.09 | $26.95 | 63,239 |
| 2025-08-12 | $26.98 | $27.07 | $26.92 | $27.07 | $26.93 | 71,573 |
| 2025-08-11 | $26.94 | $26.99 | $26.84 | $26.87 | $26.73 | 55,613 |
| 2025-08-08 | $26.85 | $26.97 | $26.84 | $26.90 | $26.76 | 59,134 |
| 2025-08-07 | $26.67 | $26.84 | $26.67 | $26.79 | $26.66 | 52,129 |
| 2025-08-06 | $26.59 | $26.68 | $26.52 | $26.63 | $26.50 | 72,485 |
| 2025-08-05 | $26.53 | $26.60 | $26.35 | $26.55 | $26.42 | 48,808 |
| 2025-08-04 | $26.33 | $26.59 | $26.33 | $26.52 | $26.39 | 40,686 |
| 2025-08-01 | $26.40 | $26.40 | $26.01 | $26.29 | $26.29 | 26,135 |
| 2025-07-31 | $26.48 | $26.49 | $26.25 | $26.35 | $26.35 | 51,375 |
| 2025-07-30 | $26.39 | $26.55 | $26.28 | $26.44 | $26.44 | 57,506 |
| 2025-07-29 | $26.30 | $26.39 | $26.26 | $26.38 | $26.38 | 45,054 |
| 2025-07-28 | $26.47 | $26.47 | $26.00 | $26.25 | $26.25 | 76,727 |
| 2025-07-25 | $26.39 | $26.39 | $26.25 | $26.35 | $26.35 | 54,500 |
| 2025-07-24 | $26.25 | $26.45 | $26.22 | $26.36 | $26.36 | 67,978 |
| 2025-07-23 | $26.19 | $26.40 | $26.19 | $26.33 | $26.33 | 43,164 |
| 2025-07-22 | $26.10 | $26.23 | $26.01 | $26.11 | $26.11 | 75,458 |
| 2025-07-21 | $26.07 | $26.10 | $25.93 | $26.02 | $26.02 | 47,198 |
| 2025-07-18 | $25.82 | $26.10 | $25.82 | $25.99 | $25.99 | 73,503 |
| 2025-07-17 | $25.87 | $26.00 | $25.83 | $25.88 | $25.88 | 56,135 |
| 2025-07-16 | $25.95 | $26.00 | $25.81 | $25.98 | $25.98 | 62,302 |
| 2025-07-15 | $26.19 | $26.19 | $25.80 | $25.95 | $25.95 | 67,245 |
| 2025-07-14 | $26.34 | $26.50 | $26.21 | $26.30 | $26.16 | 88,030 |
| 2025-07-11 | $26.29 | $26.30 | $26.15 | $26.29 | $26.29 | 35,528 |
| 2025-07-10 | $26.20 | $26.34 | $26.09 | $26.34 | $26.34 | 55,375 |
| 2025-07-09 | $25.90 | $26.18 | $25.81 | $26.18 | $26.18 | 72,753 |
| 2025-07-08 | $25.90 | $25.90 | $25.61 | $25.82 | $25.82 | 64,386 |
| 2025-07-07 | $25.89 | $25.96 | $25.76 | $25.92 | $25.92 | 63,193 |
| 2025-07-03 | $25.74 | $25.93 | $25.73 | $25.89 | $25.89 | 26,040 |
| 2025-07-02 | $25.68 | $25.81 | $25.58 | $25.74 | $25.74 | 53,327 |
| 2025-07-01 | $25.77 | $25.78 | $25.52 | $25.70 | $25.70 | 33,395 |
| 2025-06-30 | $25.60 | $25.84 | $25.45 | $25.75 | $25.75 | 85,746 |
| 2025-06-27 | $25.26 | $25.62 | $25.18 | $25.59 | $25.59 | 102,187 |
| 2025-06-26 | $25.04 | $25.27 | $25.00 | $25.24 | $25.24 | 62,907 |
| 2025-06-25 | $25.06 | $25.07 | $24.82 | $25.02 | $25.02 | 52,615 |
| 2025-06-24 | $24.82 | $25.07 | $24.74 | $25.04 | $25.04 | 58,609 |
| 2025-06-23 | $24.63 | $24.80 | $24.52 | $24.70 | $24.70 | 47,855 |
| 2025-06-20 | $24.55 | $24.88 | $24.46 | $24.60 | $24.60 | 60,064 |
| 2025-06-18 | $24.50 | $24.60 | $24.41 | $24.53 | $24.53 | 47,578 |
| 2025-06-17 | $24.62 | $24.67 | $24.30 | $24.36 | $24.36 | 52,584 |
| 2025-06-16 | $24.86 | $24.86 | $24.60 | $24.60 | $24.60 | 57,499 |
| 2025-06-13 | $24.78 | $24.85 | $24.43 | $24.79 | $24.79 | 63,979 |
| 2025-06-12 | $24.65 | $25.00 | $24.65 | $24.98 | $24.84 | 76,448 |
| 2025-06-11 | $24.50 | $24.62 | $24.38 | $24.55 | $24.42 | 50,499 |
| 2025-06-10 | $24.41 | $24.56 | $24.33 | $24.38 | $24.25 | 46,824 |
| 2025-06-09 | $24.50 | $24.67 | $24.43 | $24.47 | $24.34 | 69,462 |
| 2025-06-06 | $24.17 | $24.49 | $24.17 | $24.47 | $24.34 | 58,056 |
| 2025-06-05 | $24.42 | $24.45 | $24.24 | $24.24 | $24.11 | 48,576 |
| 2025-06-04 | $24.27 | $24.47 | $24.24 | $24.31 | $24.31 | 16,634 |
| 2025-06-03 | $24.37 | $24.47 | $24.25 | $24.28 | $24.28 | 37,170 |
| 2025-06-02 | $24.08 | $24.33 | $24.07 | $24.26 | $24.26 | 38,916 |
| 2025-05-30 | $24.05 | $24.15 | $23.95 | $24.15 | $24.15 | 55,420 |
| 2025-05-29 | $23.74 | $24.02 | $23.74 | $23.89 | $23.89 | 64,043 |
| 2025-05-28 | $24.13 | $24.13 | $23.56 | $23.60 | $23.60 | 116,793 |
| 2025-05-27 | $24.37 | $24.40 | $24.01 | $24.11 | $24.11 | 66,366 |
| 2025-05-23 | $24.09 | $24.27 | $23.82 | $24.15 | $24.15 | 34,893 |
| 2025-05-22 | $24.17 | $24.23 | $23.74 | $24.08 | $24.08 | 42,796 |
| 2025-05-21 | $24.31 | $24.38 | $24.15 | $24.21 | $24.21 | 44,376 |
| 2025-05-20 | $24.35 | $24.39 | $24.21 | $24.29 | $24.29 | 39,869 |
| 2025-05-19 | $24.31 | $24.39 | $24.01 | $24.34 | $24.34 | 34,862 |
| 2025-05-16 | $24.41 | $24.43 | $24.16 | $24.37 | $24.37 | 36,145 |
| 2025-05-15 | $23.97 | $24.30 | $23.89 | $24.27 | $24.27 | 28,790 |
| 2025-05-14 | $24.12 | $24.16 | $23.82 | $24.10 | $24.10 | 27,004 |
| 2025-05-13 | $23.93 | $24.14 | $23.83 | $23.99 | $23.99 | 75,582 |
| 2025-05-12 | $24.00 | $24.00 | $23.77 | $23.95 | $23.95 | 48,725 |
| 2025-05-09 | $23.78 | $23.89 | $23.50 | $23.64 | $23.64 | 40,777 |
| 2025-05-08 | $23.90 | $23.95 | $23.79 | $23.81 | $23.81 | 26,251 |
| 2025-05-07 | $23.73 | $23.89 | $23.66 | $23.79 | $23.79 | 50,839 |
| 2025-05-06 | $23.36 | $23.78 | $23.20 | $23.61 | $23.61 | 65,496 |
| 2025-05-05 | $23.71 | $23.79 | $23.28 | $23.68 | $23.68 | 54,092 |
| 2025-05-02 | $23.38 | $23.72 | $23.30 | $23.67 | $23.67 | 44,259 |
| 2025-05-01 | $23.40 | $23.41 | $23.10 | $23.28 | $23.28 | 69,807 |
| 2025-04-30 | $23.27 | $23.34 | $23.03 | $23.31 | $23.31 | 50,575 |
| 2025-04-29 | $23.00 | $23.38 | $22.97 | $23.28 | $23.28 | 60,017 |
| 2025-04-28 | $22.97 | $23.10 | $22.88 | $23.00 | $23.00 | 46,341 |
| 2025-04-25 | $22.84 | $22.91 | $22.53 | $22.87 | $22.87 | 49,816 |
| 2025-04-24 | $22.64 | $22.80 | $22.50 | $22.77 | $22.77 | 53,856 |
| 2025-04-23 | $22.48 | $22.65 | $22.44 | $22.53 | $22.53 | 60,994 |
| 2025-04-22 | $22.24 | $22.59 | $22.22 | $22.37 | $22.37 | 31,386 |
| 2025-04-21 | $22.39 | $22.44 | $22.00 | $22.15 | $22.15 | 47,215 |
| 2025-04-17 | $22.28 | $22.67 | $22.28 | $22.39 | $22.39 | 47,061 |
| 2025-04-16 | $22.29 | $22.38 | $22.01 | $22.19 | $22.19 | 50,383 |
| 2025-04-15 | $22.04 | $22.37 | $22.04 | $22.25 | $22.25 | 49,545 |
| 2025-04-14 | $22.05 | $22.48 | $22.05 | $22.12 | $21.99 | 89,456 |
| 2025-04-11 | $22.16 | $22.16 | $21.73 | $21.99 | $21.86 | 84,499 |
| 2025-04-10 | $21.71 | $22.16 | $21.42 | $22.09 | $21.96 | 79,129 |
| 2025-04-09 | $20.75 | $21.87 | $20.62 | $21.82 | $21.69 | 89,202 |
| 2025-04-08 | $21.45 | $21.54 | $20.71 | $20.72 | $20.59 | 76,714 |
| 2025-04-07 | $20.27 | $21.29 | $20.27 | $20.77 | $20.64 | 164,154 |
| 2025-04-04 | $22.66 | $22.78 | $21.24 | $21.41 | $21.28 | 148,605 |
| 2025-04-03 | $22.65 | $22.81 | $22.60 | $22.72 | $22.58 | 64,395 |
| 2025-04-02 | $22.78 | $22.83 | $22.50 | $22.73 | $22.59 | 52,473 |
| 2025-04-01 | $22.54 | $22.84 | $22.54 | $22.72 | $22.58 | 39,471 |
| 2025-03-31 | $22.60 | $22.82 | $22.50 | $22.63 | $22.49 | 78,270 |
| 2025-03-28 | $22.62 | $22.85 | $22.46 | $22.53 | $22.39 | 45,188 |
| 2025-03-27 | $22.70 | $22.75 | $22.61 | $22.61 | $22.47 | 29,563 |
| 2025-03-26 | $22.89 | $22.93 | $22.68 | $22.70 | $22.56 | 54,107 |
| 2025-03-25 | $22.97 | $22.97 | $22.79 | $22.92 | $22.78 | 34,775 |
| 2025-03-24 | $23.02 | $23.07 | $22.85 | $22.88 | $22.74 | 28,009 |
| 2025-03-21 | $22.77 | $22.97 | $22.75 | $22.87 | $22.87 | 23,770 |
| 2025-03-20 | $22.97 | $23.00 | $22.80 | $22.84 | $22.84 | 47,520 |
| 2025-03-19 | $23.00 | $23.00 | $22.73 | $22.92 | $22.92 | 30,908 |
| 2025-03-18 | $22.82 | $23.00 | $22.82 | $22.95 | $22.95 | 42,994 |
| 2025-03-17 | $22.73 | $22.99 | $22.73 | $22.92 | $22.92 | 57,771 |
| 2025-03-14 | $22.58 | $22.78 | $22.51 | $22.72 | $22.72 | 43,463 |
| 2025-03-13 | $22.73 | $22.77 | $22.54 | $22.62 | $22.49 | 45,270 |
| 2025-03-12 | $22.65 | $22.82 | $22.51 | $22.77 | $22.63 | 39,753 |
| 2025-03-11 | $22.68 | $22.70 | $22.41 | $22.50 | $22.37 | 42,310 |
| 2025-03-10 | $22.48 | $22.77 | $22.40 | $22.71 | $22.57 | 62,466 |
| 2025-03-07 | $22.37 | $22.50 | $22.29 | $22.49 | $22.36 | 52,413 |
| 2025-03-06 | $22.35 | $22.40 | $22.21 | $22.27 | $22.14 | 67,249 |
| 2025-03-05 | $22.23 | $22.46 | $22.16 | $22.43 | $22.30 | 47,649 |
| 2025-03-04 | $22.37 | $22.71 | $22.02 | $22.20 | $22.06 | 97,023 |
| 2025-03-03 | $22.78 | $22.84 | $22.45 | $22.48 | $22.48 | 58,545 |
| 2025-02-28 | $22.65 | $22.78 | $22.57 | $22.64 | $22.64 | 45,353 |
| 2025-02-27 | $22.61 | $22.65 | $22.40 | $22.60 | $22.60 | 51,826 |
| 2025-02-26 | $22.62 | $22.91 | $22.34 | $22.46 | $22.46 | 53,527 |
| 2025-02-25 | $22.89 | $23.03 | $22.40 | $22.57 | $22.57 | 79,513 |
| 2025-02-24 | $23.13 | $23.19 | $22.90 | $22.91 | $22.91 | 33,823 |
| 2025-02-21 | $23.36 | $23.36 | $22.93 | $23.11 | $23.11 | 59,343 |
| 2025-02-20 | $23.30 | $23.41 | $23.12 | $23.36 | $23.36 | 48,307 |
| 2025-02-19 | $23.12 | $23.47 | $23.12 | $23.41 | $23.41 | 34,121 |
| 2025-02-18 | $23.48 | $23.50 | $23.21 | $23.24 | $23.24 | 54,899 |
| 2025-02-14 | $23.12 | $23.40 | $23.00 | $23.17 | $23.17 | 35,006 |
| 2025-02-13 | $23.30 | $23.45 | $23.13 | $23.13 | $23.00 | 40,992 |
| 2025-02-12 | $23.00 | $23.25 | $23.00 | $23.19 | $23.05 | 39,825 |
| 2025-02-11 | $22.98 | $23.20 | $22.96 | $23.15 | $23.01 | 38,944 |
| 2025-02-10 | $23.01 | $23.22 | $22.95 | $23.07 | $22.94 | 54,851 |
| 2025-02-07 | $23.25 | $23.29 | $22.83 | $22.88 | $22.75 | 71,072 |
| 2025-02-06 | $23.32 | $23.44 | $23.06 | $23.17 | $23.03 | 41,700 |
| 2025-02-05 | $23.28 | $23.46 | $23.01 | $23.21 | $23.07 | 53,070 |
| 2025-02-04 | $23.03 | $23.20 | $23.02 | $23.15 | $23.01 | 44,005 |
| 2025-02-03 | $23.08 | $23.21 | $23.01 | $23.12 | $22.99 | 63,974 |
| 2025-01-31 | $23.24 | $23.50 | $23.00 | $23.40 | $23.26 | 53,153 |
| 2025-01-30 | $22.90 | $23.16 | $22.90 | $23.11 | $22.98 | 35,460 |
| 2025-01-29 | $22.80 | $22.95 | $22.63 | $22.77 | $22.64 | 42,533 |
| 2025-01-28 | $23.12 | $23.28 | $22.61 | $22.70 | $22.57 | 76,495 |
| 2025-01-27 | $23.40 | $23.60 | $23.13 | $23.20 | $23.06 | 62,455 |
| 2025-01-24 | $23.61 | $23.74 | $23.50 | $23.60 | $23.46 | 73,008 |
| 2025-01-23 | $23.57 | $23.73 | $23.41 | $23.59 | $23.45 | 45,787 |
| 2025-01-22 | $23.63 | $23.70 | $23.53 | $23.57 | $23.43 | 69,090 |
| 2025-01-21 | $23.56 | $24.05 | $23.46 | $23.74 | $23.60 | 56,844 |
| 2025-01-17 | $23.61 | $23.74 | $23.52 | $23.57 | $23.43 | 44,766 |
| 2025-01-16 | $23.25 | $23.58 | $23.16 | $23.48 | $23.34 | 35,002 |
| 2025-01-15 | $23.03 | $23.46 | $22.97 | $23.15 | $23.01 | 78,944 |
| 2025-01-14 | $23.04 | $23.23 | $22.79 | $22.85 | $22.58 | 87,261 |
| 2025-01-13 | $23.11 | $23.13 | $22.86 | $22.97 | $22.70 | 58,818 |
| 2025-01-10 | $23.25 | $23.39 | $23.08 | $23.20 | $22.93 | 40,367 |
| 2025-01-08 | $23.31 | $23.36 | $23.12 | $23.24 | $23.24 | 45,368 |
| 2025-01-07 | $23.45 | $23.45 | $23.08 | $23.33 | $23.33 | 40,872 |
| 2025-01-06 | $23.21 | $23.42 | $23.17 | $23.31 | $23.31 | 63,442 |
| 2025-01-03 | $23.11 | $23.37 | $23.07 | $23.20 | $23.20 | 59,481 |
| 2025-01-02 | $23.51 | $23.59 | $22.87 | $23.05 | $23.05 | 197,521 |
| 2024-12-31 | $23.13 | $23.59 | $22.95 | $23.43 | $23.43 | 128,364 |
| 2024-12-30 | $23.11 | $23.26 | $22.78 | $23.01 | $23.01 | 49,650 |
| 2024-12-27 | $23.12 | $23.22 | $22.98 | $23.12 | $23.12 | 36,161 |
| 2024-12-26 | $23.35 | $23.35 | $23.04 | $23.16 | $23.16 | 44,287 |
| 2024-12-24 | $23.07 | $23.34 | $22.91 | $23.32 | $23.32 | 26,042 |
| 2024-12-23 | $22.79 | $22.93 | $22.52 | $22.89 | $22.89 | 54,046 |
| 2024-12-20 | $22.10 | $22.64 | $22.09 | $22.58 | $22.58 | 51,681 |
| 2024-12-19 | $22.67 | $22.69 | $22.06 | $22.12 | $22.12 | 78,500 |
| 2024-12-18 | $22.97 | $23.09 | $22.48 | $22.48 | $22.48 | 69,251 |
| 2024-12-17 | $23.34 | $23.44 | $22.95 | $23.04 | $23.04 | 55,493 |
| 2024-12-16 | $23.56 | $23.65 | $23.31 | $23.39 | $23.39 | 49,393 |
| 2024-12-13 | $23.77 | $23.78 | $23.57 | $23.70 | $23.56 | 34,754 |
| 2024-12-12 | $23.65 | $23.85 | $23.62 | $23.73 | $23.59 | 45,562 |
| 2024-12-11 | $23.74 | $23.77 | $23.54 | $23.65 | $23.51 | 32,940 |
| 2024-12-10 | $23.94 | $23.94 | $23.54 | $23.60 | $23.46 | 42,386 |
| 2024-12-09 | $23.95 | $23.96 | $23.84 | $23.94 | $23.80 | 23,845 |
| 2024-12-06 | $23.99 | $23.99 | $23.82 | $23.89 | $23.75 | 49,525 |
| 2024-12-05 | $23.87 | $23.95 | $23.81 | $23.94 | $23.80 | 27,580 |
| 2024-12-04 | $23.88 | $23.94 | $23.65 | $23.89 | $23.75 | 21,201 |
| 2024-12-03 | $23.85 | $23.85 | $23.64 | $23.79 | $23.65 | 55,202 |
| 2024-12-02 | $23.88 | $23.95 | $23.80 | $23.89 | $23.75 | 60,542 |
| 2024-11-29 | $23.85 | $23.87 | $23.70 | $23.85 | $23.71 | 35,340 |
| 2024-11-27 | $23.70 | $23.83 | $23.63 | $23.78 | $23.64 | 41,624 |
| 2024-11-26 | $23.67 | $23.70 | $23.55 | $23.67 | $23.53 | 38,442 |
| 2024-11-25 | $23.67 | $23.70 | $23.54 | $23.59 | $23.45 | 40,471 |
| 2024-11-22 | $23.50 | $23.53 | $23.38 | $23.50 | $23.36 | 33,188 |
| 2024-11-21 | $23.31 | $23.45 | $23.18 | $23.41 | $23.27 | 40,920 |
| 2024-11-20 | $23.38 | $23.38 | $23.15 | $23.20 | $23.07 | 20,744 |
| 2024-11-19 | $23.08 | $23.33 | $23.08 | $23.28 | $23.15 | 46,008 |
| 2024-11-18 | $23.07 | $23.30 | $23.07 | $23.21 | $23.08 | 33,532 |
| 2024-11-15 | $23.15 | $23.27 | $23.02 | $23.19 | $23.06 | 38,296 |
| 2024-11-14 | $23.26 | $23.35 | $23.11 | $23.24 | $22.99 | 29,789 |
| 2024-11-13 | $23.28 | $23.45 | $23.26 | $23.31 | $23.05 | 70,774 |
| 2024-11-12 | $23.40 | $23.54 | $23.26 | $23.28 | $23.03 | 50,914 |
| 2024-11-11 | $23.62 | $23.67 | $23.45 | $23.54 | $23.28 | 47,171 |
| 2024-11-08 | $23.39 | $23.69 | $23.26 | $23.65 | $23.39 | 81,666 |
| 2024-11-07 | $23.00 | $23.33 | $22.97 | $23.23 | $22.98 | 85,869 |
| 2024-11-06 | $23.57 | $23.62 | $22.90 | $22.94 | $22.69 | 145,209 |
| 2024-11-05 | $23.25 | $23.43 | $23.17 | $23.34 | $23.08 | 26,760 |
| 2024-11-04 | $23.20 | $23.29 | $23.09 | $23.17 | $22.92 | 43,349 |
| 2024-11-01 | $23.33 | $23.39 | $23.22 | $23.24 | $23.24 | 34,194 |
| 2024-10-31 | $23.42 | $23.46 | $23.27 | $23.31 | $23.31 | 45,316 |
| 2024-10-30 | $23.43 | $23.43 | $23.28 | $23.31 | $23.31 | 48,915 |
| 2024-10-29 | $23.46 | $23.49 | $23.29 | $23.38 | $23.38 | 44,074 |
| 2024-10-28 | $23.42 | $23.61 | $23.37 | $23.49 | $23.49 | 36,994 |
| 2024-10-25 | $23.65 | $23.73 | $23.27 | $23.34 | $23.34 | 61,564 |
| 2024-10-24 | $23.56 | $23.65 | $23.47 | $23.50 | $23.50 | 24,762 |
| 2024-10-23 | $23.72 | $23.72 | $23.50 | $23.50 | $23.50 | 57,773 |
| 2024-10-22 | $23.67 | $23.81 | $23.61 | $23.74 | $23.74 | 35,179 |
| 2024-10-21 | $23.85 | $23.94 | $23.60 | $23.70 | $23.70 | 46,367 |
| 2024-10-18 | $23.89 | $23.96 | $23.81 | $23.85 | $23.85 | 31,816 |
| 2024-10-17 | $24.03 | $24.14 | $23.82 | $23.82 | $23.82 | 44,778 |
| 2024-10-16 | $23.92 | $24.13 | $23.75 | $23.96 | $23.96 | 38,732 |
| 2024-10-15 | $24.03 | $24.30 | $23.85 | $23.92 | $23.92 | 30,971 |
| 2024-10-14 | $23.88 | $24.17 | $23.88 | $23.99 | $23.87 | 45,234 |
| 2024-10-11 | $23.70 | $23.90 | $23.70 | $23.83 | $23.71 | 36,094 |
| 2024-10-10 | $23.79 | $23.84 | $23.65 | $23.73 | $23.61 | 24,754 |
| 2024-10-09 | $23.58 | $23.78 | $23.58 | $23.74 | $23.62 | 46,445 |
| 2024-10-08 | $23.75 | $23.78 | $23.66 | $23.67 | $23.55 | 49,306 |
| 2024-10-07 | $24.29 | $24.29 | $23.71 | $23.75 | $23.63 | 60,118 |
| 2024-10-04 | $24.06 | $24.30 | $23.93 | $24.19 | $24.07 | 32,826 |
| 2024-10-03 | $24.01 | $24.19 | $23.84 | $23.88 | $23.76 | 57,268 |
| 2024-10-02 | $24.26 | $24.37 | $24.07 | $24.11 | $23.99 | 49,967 |
| 2024-10-01 | $24.73 | $24.75 | $24.30 | $24.37 | $24.25 | 61,485 |
| 2024-09-30 | $24.45 | $24.94 | $24.35 | $24.83 | $24.71 | 95,229 |
| 2024-09-27 | $24.29 | $24.46 | $24.23 | $24.45 | $24.45 | 33,154 |
| 2024-09-26 | $24.20 | $24.24 | $24.10 | $24.17 | $24.17 | 37,523 |
| 2024-09-25 | $24.06 | $24.19 | $24.00 | $24.16 | $24.16 | 48,865 |
| 2024-09-24 | $23.92 | $24.06 | $23.88 | $23.99 | $23.99 | 43,575 |
| 2024-09-23 | $23.79 | $24.00 | $23.76 | $23.99 | $23.99 | 35,350 |
| 2024-09-20 | $23.74 | $23.93 | $23.68 | $23.89 | $23.89 | 27,328 |
| 2024-09-19 | $23.92 | $23.92 | $23.55 | $23.65 | $23.65 | 75,835 |
| 2024-09-18 | $23.80 | $23.89 | $23.80 | $23.81 | $23.81 | 44,702 |
| 2024-09-17 | $23.79 | $23.86 | $23.64 | $23.81 | $23.81 | 69,051 |
| 2024-09-16 | $23.65 | $23.75 | $23.63 | $23.74 | $23.74 | 46,207 |
| 2024-09-13 | $23.58 | $23.69 | $23.51 | $23.67 | $23.67 | 47,647 |
| 2024-09-12 | $23.44 | $23.52 | $23.37 | $23.51 | $23.51 | 61,013 |
| 2024-09-11 | $23.44 | $23.44 | $23.15 | $23.42 | $23.42 | 41,083 |
| 2024-09-10 | $23.41 | $23.47 | $23.27 | $23.43 | $23.43 | 17,908 |
| 2024-09-09 | $23.25 | $23.44 | $23.20 | $23.40 | $23.40 | 35,950 |
| 2024-09-06 | $23.38 | $23.40 | $23.22 | $23.22 | $23.22 | 24,350 |
| 2024-09-05 | $23.33 | $23.39 | $23.22 | $23.32 | $23.32 | 38,622 |
| 2024-09-04 | $23.35 | $23.43 | $23.31 | $23.39 | $23.39 | 32,797 |
| 2024-09-03 | $23.35 | $23.42 | $23.30 | $23.36 | $23.36 | 51,431 |
| 2024-08-30 | $23.33 | $23.37 | $23.24 | $23.37 | $23.37 | 44,894 |
| 2024-08-29 | $23.18 | $23.29 | $23.13 | $23.22 | $23.22 | 42,886 |
| 2024-08-28 | $23.20 | $23.25 | $23.18 | $23.22 | $23.22 | 38,425 |
| 2024-08-27 | $23.13 | $23.17 | $23.02 | $23.15 | $23.15 | 24,765 |
| 2024-08-26 | $23.09 | $23.18 | $22.96 | $23.10 | $23.10 | 34,895 |
| 2024-08-23 | $22.86 | $23.09 | $22.83 | $23.04 | $23.04 | 35,839 |
| 2024-08-22 | $22.80 | $22.90 | $22.79 | $22.88 | $22.88 | 21,981 |
| 2024-08-21 | $22.70 | $22.90 | $22.60 | $22.89 | $22.89 | 55,245 |
| 2024-08-20 | $22.70 | $22.74 | $22.61 | $22.74 | $22.74 | 39,951 |
| 2024-08-19 | $22.75 | $22.94 | $22.61 | $22.69 | $22.69 | 39,434 |
| 2024-08-16 | $22.66 | $22.78 | $22.55 | $22.75 | $22.75 | 35,713 |
| 2024-08-15 | $22.60 | $22.69 | $22.44 | $22.60 | $22.60 | 46,049 |
| 2024-08-14 | $23.30 | $23.35 | $22.53 | $22.62 | $22.50 | 112,490 |
| 2024-08-13 | $22.94 | $23.22 | $22.82 | $23.22 | $23.10 | 40,057 |
| 2024-08-12 | $22.65 | $22.85 | $22.58 | $22.75 | $22.63 | 64,994 |
| 2024-08-09 | $22.58 | $22.70 | $22.45 | $22.65 | $22.53 | 40,370 |
| 2024-08-08 | $22.99 | $23.21 | $22.45 | $22.56 | $22.44 | 91,606 |
| 2024-08-07 | $22.94 | $23.13 | $22.68 | $22.76 | $22.64 | 47,625 |
| 2024-08-06 | $22.58 | $23.00 | $22.58 | $22.90 | $22.78 | 44,290 |
| 2024-08-05 | $22.70 | $22.75 | $22.32 | $22.51 | $22.39 | 38,702 |
| 2024-08-02 | $22.75 | $23.10 | $22.74 | $22.97 | $22.85 | 40,363 |
| 2024-08-01 | $23.05 | $23.15 | $22.70 | $22.90 | $22.78 | 63,425 |
| 2024-07-31 | $23.22 | $23.22 | $22.83 | $22.93 | $22.81 | 77,791 |
| 2024-07-30 | $23.11 | $23.17 | $22.73 | $23.06 | $22.94 | 39,979 |
| 2024-07-29 | $22.87 | $23.10 | $22.85 | $23.09 | $22.97 | 50,909 |
| 2024-07-26 | $22.80 | $23.02 | $22.80 | $22.88 | $22.75 | 26,347 |
| 2024-07-25 | $23.01 | $23.04 | $22.80 | $22.80 | $22.68 | 36,203 |
| 2024-07-24 | $22.82 | $23.04 | $22.77 | $22.93 | $22.80 | 47,858 |
| 2024-07-23 | $22.95 | $23.14 | $22.80 | $22.96 | $22.84 | 73,996 |
| 2024-07-22 | $22.55 | $22.90 | $22.55 | $22.82 | $22.70 | 35,870 |
| 2024-07-19 | $22.64 | $22.68 | $22.53 | $22.53 | $22.53 | 13,689 |
| 2024-07-18 | $22.61 | $23.02 | $22.61 | $22.71 | $22.71 | 45,135 |
| 2024-07-17 | $22.61 | $22.84 | $22.54 | $22.61 | $22.61 | 44,277 |
| 2024-07-16 | $22.81 | $22.99 | $22.66 | $22.80 | $22.80 | 33,871 |
| 2024-07-15 | $22.87 | $22.96 | $22.62 | $22.64 | $22.64 | 56,853 |
| 2024-07-12 | $22.94 | $23.18 | $22.84 | $23.04 | $22.92 | 62,481 |
| 2024-07-11 | $22.73 | $22.91 | $22.59 | $22.84 | $22.72 | 87,042 |
| 2024-07-10 | $22.34 | $22.57 | $22.23 | $22.55 | $22.43 | 29,405 |
| 2024-07-09 | $22.23 | $22.44 | $22.20 | $22.34 | $22.22 | 33,337 |
| 2024-07-08 | $22.19 | $22.37 | $22.00 | $22.16 | $22.04 | 71,891 |
| 2024-07-05 | $22.30 | $22.30 | $22.21 | $22.27 | $22.15 | 30,768 |
| 2024-07-03 | $22.26 | $22.39 | $22.10 | $22.20 | $22.08 | 15,933 |
| 2024-07-02 | $22.40 | $22.40 | $22.08 | $22.14 | $22.02 | 35,005 |
| 2024-07-01 | $22.15 | $22.35 | $22.10 | $22.29 | $22.17 | 40,203 |
| 2024-06-28 | $22.45 | $22.49 | $22.15 | $22.15 | $22.03 | 41,868 |
| 2024-06-27 | $22.28 | $22.33 | $22.22 | $22.31 | $22.19 | 32,666 |
| 2024-06-26 | $22.13 | $22.27 | $22.07 | $22.21 | $22.09 | 21,984 |
| 2024-06-25 | $22.28 | $22.29 | $22.10 | $22.12 | $22.00 | 23,665 |
| 2024-06-24 | $22.18 | $22.34 | $22.15 | $22.25 | $22.13 | 41,337 |
| 2024-06-21 | $22.15 | $22.35 | $22.15 | $22.21 | $22.09 | 23,902 |
| 2024-06-20 | $22.18 | $22.50 | $22.18 | $22.25 | $22.13 | 36,417 |
| 2024-06-18 | $21.86 | $22.17 | $21.85 | $22.06 | $21.94 | 49,989 |
| 2024-06-17 | $21.87 | $22.07 | $21.85 | $21.99 | $21.87 | 41,710 |
| 2024-06-14 | $21.95 | $22.14 | $21.87 | $21.93 | $21.93 | 41,375 |
| 2024-06-13 | $22.36 | $22.45 | $22.20 | $22.25 | $22.13 | 50,275 |
| 2024-06-12 | $22.75 | $22.85 | $22.36 | $22.37 | $22.25 | 51,315 |
| 2024-06-11 | $22.66 | $22.77 | $22.04 | $22.64 | $22.52 | 54,693 |
| 2024-06-10 | $22.48 | $22.80 | $22.45 | $22.76 | $22.64 | 58,004 |
| 2024-06-07 | $22.56 | $22.68 | $22.55 | $22.64 | $22.52 | 33,293 |
| 2024-06-06 | $22.80 | $22.96 | $22.63 | $22.77 | $22.65 | 31,608 |
| 2024-06-05 | $22.74 | $22.99 | $22.56 | $22.85 | $22.72 | 73,615 |
| 2024-06-04 | $22.64 | $22.65 | $22.49 | $22.55 | $22.43 | 47,648 |
| 2024-06-03 | $22.48 | $22.54 | $22.33 | $22.49 | $22.37 | 45,480 |
| 2024-05-31 | $22.25 | $22.52 | $22.19 | $22.48 | $22.36 | 33,247 |
| 2024-05-30 | $22.04 | $22.41 | $21.91 | $22.12 | $22.12 | 56,085 |
| 2024-05-29 | $22.10 | $22.14 | $21.95 | $21.95 | $21.95 | 45,201 |
| 2024-05-28 | $22.21 | $22.37 | $22.09 | $22.14 | $22.14 | 46,584 |
| 2024-05-24 | $22.32 | $22.34 | $22.22 | $22.26 | $22.26 | 32,239 |
| 2024-05-23 | $22.53 | $22.53 | $22.16 | $22.18 | $22.18 | 50,186 |
| 2024-05-22 | $22.53 | $22.64 | $22.43 | $22.51 | $22.51 | 54,056 |
| 2024-05-21 | $22.36 | $22.56 | $22.36 | $22.45 | $22.45 | 38,841 |
| 2024-05-20 | $22.35 | $22.60 | $22.30 | $22.36 | $22.36 | 47,126 |
| 2024-05-17 | $22.60 | $22.70 | $22.35 | $22.35 | $22.35 | 61,971 |
| 2024-05-16 | $22.68 | $22.87 | $22.60 | $22.62 | $22.62 | 64,781 |
| 2024-05-15 | $22.86 | $23.02 | $22.54 | $22.56 | $22.56 | 80,013 |
| 2024-05-14 | $22.88 | $22.98 | $22.81 | $22.84 | $22.84 | 39,904 |
| 2024-05-13 | $23.00 | $23.06 | $22.89 | $23.03 | $22.91 | 72,337 |
| 2024-05-10 | $22.87 | $22.93 | $22.81 | $22.87 | $22.75 | 86,129 |
| 2024-05-09 | $22.35 | $22.75 | $22.35 | $22.74 | $22.62 | 76,891 |
| 2024-05-08 | $22.20 | $22.41 | $22.20 | $22.35 | $22.23 | 55,127 |
| 2024-05-07 | $22.05 | $22.27 | $22.00 | $22.20 | $22.08 | 55,467 |
| 2024-05-06 | $21.85 | $22.11 | $21.80 | $22.08 | $21.96 | 62,385 |
| 2024-05-03 | $21.91 | $21.91 | $21.71 | $21.79 | $21.68 | 39,230 |
| 2024-05-02 | $21.70 | $21.71 | $21.57 | $21.67 | $21.56 | 36,914 |
| 2024-05-01 | $21.42 | $21.80 | $21.35 | $21.55 | $21.44 | 45,934 |
| 2024-04-30 | $21.40 | $21.47 | $21.30 | $21.42 | $21.31 | 54,692 |
| 2024-04-29 | $21.26 | $21.44 | $21.26 | $21.38 | $21.38 | 51,063 |
| 2024-04-26 | $21.36 | $21.43 | $21.30 | $21.30 | $21.30 | 34,868 |
| 2024-04-25 | $21.30 | $21.30 | $21.15 | $21.23 | $21.23 | 31,338 |
| 2024-04-24 | $21.37 | $21.44 | $21.28 | $21.38 | $21.38 | 49,937 |
| 2024-04-23 | $21.06 | $21.30 | $20.97 | $21.25 | $21.25 | 69,001 |
| 2024-04-22 | $20.97 | $20.97 | $20.79 | $20.90 | $20.90 | 66,532 |
| 2024-04-19 | $20.64 | $20.83 | $20.62 | $20.78 | $20.78 | 30,546 |
| 2024-04-18 | $20.54 | $20.71 | $20.51 | $20.62 | $20.62 | 58,987 |
| 2024-04-17 | $20.32 | $20.58 | $20.32 | $20.55 | $20.55 | 56,561 |
| 2024-04-16 | $20.25 | $20.46 | $20.11 | $20.20 | $20.20 | 49,871 |
| 2024-04-15 | $20.67 | $20.76 | $20.26 | $20.27 | $20.27 | 67,807 |
| 2024-04-12 | $20.62 | $20.76 | $20.51 | $20.56 | $20.56 | 67,262 |
| 2024-04-11 | $20.81 | $20.95 | $20.68 | $20.85 | $20.73 | 63,282 |
| 2024-04-10 | $21.00 | $21.00 | $20.73 | $20.77 | $20.65 | 69,418 |
| 2024-04-09 | $21.05 | $21.22 | $21.02 | $21.08 | $20.96 | 49,286 |
| 2024-04-08 | $21.02 | $21.11 | $20.99 | $21.01 | $20.89 | 53,141 |
| 2024-04-05 | $21.09 | $21.09 | $20.92 | $21.03 | $21.03 | 62,561 |
| 2024-04-04 | $21.06 | $21.27 | $20.98 | $21.02 | $21.02 | 90,616 |
| 2024-04-03 | $21.07 | $21.17 | $21.00 | $21.04 | $21.04 | 118,311 |
| 2024-04-02 | $21.11 | $21.40 | $21.01 | $21.18 | $21.18 | 145,528 |
| 2024-04-01 | $21.57 | $21.60 | $21.34 | $21.39 | $21.39 | 105,574 |
| 2024-03-28 | $21.78 | $21.78 | $21.56 | $21.57 | $21.57 | 143,322 |
| 2024-03-27 | $21.38 | $21.73 | $21.38 | $21.73 | $21.73 | 86,659 |
| 2024-03-26 | $21.44 | $21.47 | $21.28 | $21.33 | $21.33 | 48,633 |
| 2024-03-25 | $21.35 | $21.52 | $21.35 | $21.38 | $21.38 | 62,040 |
| 2024-03-22 | $21.38 | $21.52 | $21.28 | $21.32 | $21.32 | 40,799 |
| 2024-03-21 | $21.29 | $21.53 | $21.24 | $21.49 | $21.49 | 49,231 |
| 2024-03-20 | $21.17 | $21.32 | $21.12 | $21.24 | $21.24 | 42,497 |
| 2024-03-19 | $21.02 | $21.19 | $21.02 | $21.19 | $21.19 | 35,386 |
| 2024-03-18 | $21.02 | $21.12 | $20.99 | $21.06 | $21.06 | 43,361 |
| 2024-03-15 | $20.88 | $21.29 | $20.88 | $21.07 | $21.07 | 49,723 |
| 2024-03-14 | $21.08 | $21.32 | $21.00 | $21.03 | $21.03 | 47,756 |
| 2024-03-13 | $21.02 | $21.28 | $21.02 | $21.25 | $21.13 | 57,844 |
| 2024-03-12 | $21.03 | $21.18 | $21.03 | $21.06 | $20.94 | 44,865 |
| 2024-03-11 | $21.17 | $21.28 | $21.03 | $21.12 | $21.00 | 119,550 |
| 2024-03-08 | $21.24 | $21.34 | $21.13 | $21.28 | $21.16 | 57,326 |
| 2024-03-07 | $21.12 | $21.22 | $21.12 | $21.19 | $21.07 | 38,878 |
| 2024-03-06 | $21.00 | $21.12 | $20.98 | $21.04 | $20.92 | 59,319 |
| 2024-03-05 | $20.94 | $21.06 | $20.80 | $20.87 | $20.75 | 83,442 |
| 2024-03-04 | $20.94 | $21.09 | $20.92 | $20.94 | $20.82 | 71,199 |
| 2024-03-01 | $20.86 | $20.99 | $20.82 | $20.94 | $20.94 | 69,268 |
| 2024-02-29 | $20.90 | $20.93 | $20.81 | $20.88 | $20.88 | 61,997 |
| 2024-02-28 | $20.67 | $20.80 | $20.67 | $20.77 | $20.77 | 55,848 |
| 2024-02-27 | $20.60 | $20.85 | $20.57 | $20.73 | $20.73 | 73,110 |
| 2024-02-26 | $20.70 | $20.80 | $20.56 | $20.57 | $20.57 | 69,000 |
| 2024-02-23 | $20.75 | $20.93 | $20.75 | $20.79 | $20.79 | 82,487 |
| 2024-02-22 | $20.94 | $20.94 | $20.70 | $20.75 | $20.75 | 79,878 |
| 2024-02-21 | $20.71 | $20.90 | $20.70 | $20.87 | $20.87 | 67,211 |
| 2024-02-20 | $20.78 | $20.81 | $20.70 | $20.70 | $20.70 | 69,625 |
| 2024-02-16 | $20.82 | $20.87 | $20.67 | $20.77 | $20.77 | 106,813 |
| 2024-02-15 | $20.84 | $21.05 | $20.84 | $20.94 | $20.94 | 103,126 |
| 2024-02-14 | $20.94 | $20.99 | $20.76 | $20.84 | $20.84 | 42,788 |
| 2024-02-13 | $20.95 | $21.00 | $20.85 | $20.92 | $20.80 | 53,746 |
| 2024-02-12 | $20.97 | $21.17 | $20.97 | $21.06 | $20.94 | 35,648 |
| 2024-02-09 | $20.95 | $21.05 | $20.92 | $20.97 | $20.97 | 50,743 |
| 2024-02-08 | $21.10 | $21.11 | $20.91 | $20.92 | $20.92 | 47,900 |
| 2024-02-07 | $21.06 | $21.06 | $20.96 | $21.04 | $21.04 | 41,688 |
| 2024-02-06 | $21.16 | $21.17 | $20.95 | $21.00 | $21.00 | 65,700 |
| 2024-02-05 | $21.25 | $21.27 | $21.10 | $21.13 | $21.13 | 66,082 |
| 2024-02-02 | $21.40 | $21.43 | $21.27 | $21.38 | $21.38 | 46,425 |
| 2024-02-01 | $21.16 | $21.49 | $21.15 | $21.44 | $21.44 | 58,661 |
| 2024-01-31 | $21.20 | $21.30 | $21.06 | $21.07 | $21.07 | 92,798 |
| 2024-01-30 | $21.20 | $21.26 | $21.06 | $21.15 | $21.15 | 71,667 |
| 2024-01-29 | $21.15 | $21.31 | $21.12 | $21.22 | $21.22 | 60,804 |
| 2024-01-26 | $21.18 | $21.21 | $21.05 | $21.15 | $21.15 | 60,448 |
| 2024-01-25 | $21.37 | $21.37 | $21.11 | $21.12 | $21.12 | 39,644 |
| 2024-01-24 | $21.18 | $21.27 | $21.17 | $21.17 | $21.17 | 54,170 |
| 2024-01-23 | $21.17 | $21.24 | $21.08 | $21.14 | $21.14 | 37,459 |
| 2024-01-22 | $21.12 | $21.28 | $21.01 | $21.06 | $21.06 | 63,859 |
| 2024-01-19 | $21.15 | $21.21 | $21.00 | $21.10 | $21.10 | 55,968 |
| 2024-01-18 | $21.12 | $21.26 | $21.07 | $21.18 | $21.18 | 50,684 |
| 2024-01-17 | $21.50 | $21.51 | $21.00 | $21.10 | $21.10 | 55,184 |
| 2024-01-16 | $21.61 | $21.83 | $21.50 | $21.55 | $21.55 | 61,150 |
| 2024-01-12 | $22.00 | $22.10 | $21.77 | $21.84 | $21.84 | 56,589 |
| 2024-01-11 | $22.16 | $22.16 | $21.87 | $21.99 | $21.99 | 44,213 |
| 2024-01-10 | $22.20 | $22.32 | $22.18 | $22.24 | $22.12 | 45,332 |
| 2024-01-09 | $22.09 | $22.39 | $22.09 | $22.18 | $22.06 | 47,830 |
| 2024-01-08 | $21.97 | $22.30 | $21.96 | $22.20 | $22.08 | 53,486 |
| 2024-01-05 | $21.90 | $22.19 | $21.90 | $22.02 | $21.90 | 56,736 |
| 2024-01-04 | $21.72 | $22.05 | $21.72 | $21.84 | $21.72 | 56,869 |
| 2024-01-03 | $21.78 | $22.14 | $21.61 | $21.83 | $21.71 | 60,590 |
| 2024-01-02 | $21.57 | $22.01 | $21.54 | $21.97 | $21.85 | 78,733 |
| 2023-12-29 | $21.63 | $21.85 | $21.63 | $21.82 | $21.70 | 56,354 |
| 2023-12-28 | $21.69 | $22.00 | $21.62 | $21.68 | $21.56 | 71,784 |
| 2023-12-27 | $21.56 | $21.97 | $21.50 | $21.80 | $21.68 | 65,720 |
| 2023-12-26 | $21.44 | $21.83 | $21.40 | $21.62 | $21.50 | 59,861 |
| 2023-12-22 | $21.47 | $21.74 | $21.33 | $21.34 | $21.22 | 69,624 |
| 2023-12-21 | $21.34 | $21.47 | $21.16 | $21.40 | $21.28 | 83,420 |
| 2023-12-20 | $21.50 | $21.59 | $21.13 | $21.16 | $21.04 | 81,564 |
| 2023-12-19 | $21.39 | $21.47 | $21.27 | $21.46 | $21.34 | 51,728 |
| 2023-12-18 | $21.19 | $21.42 | $21.19 | $21.25 | $21.13 | 84,540 |
| 2023-12-15 | $21.33 | $21.33 | $21.12 | $21.19 | $21.07 | 75,420 |
| 2023-12-14 | $21.12 | $21.49 | $21.12 | $21.36 | $21.24 | 111,389 |
| 2023-12-13 | $20.60 | $21.17 | $20.60 | $21.17 | $20.94 | 66,543 |
| 2023-12-12 | $20.72 | $20.85 | $20.56 | $20.62 | $20.39 | 87,236 |
| 2023-12-11 | $20.60 | $20.86 | $20.60 | $20.72 | $20.49 | 78,645 |
| 2023-12-08 | $20.65 | $20.76 | $20.59 | $20.61 | $20.38 | 48,143 |
| 2023-12-07 | $20.66 | $20.72 | $20.59 | $20.61 | $20.38 | 58,913 |
| 2023-12-06 | $20.44 | $20.74 | $20.44 | $20.67 | $20.44 | 54,421 |
| 2023-12-05 | $20.66 | $20.66 | $20.43 | $20.44 | $20.21 | 68,432 |
| 2023-12-04 | $20.78 | $20.81 | $20.45 | $20.62 | $20.39 | 81,822 |
| 2023-12-01 | $20.25 | $20.77 | $20.16 | $20.70 | $20.47 | 101,370 |
| 2023-11-30 | $20.40 | $20.43 | $20.21 | $20.26 | $20.04 | 106,510 |
| 2023-11-29 | $20.40 | $20.49 | $20.22 | $20.30 | $20.08 | 51,000 |
| 2023-11-28 | $20.18 | $20.36 | $20.18 | $20.30 | $20.08 | 51,702 |
| 2023-11-27 | $20.09 | $20.29 | $20.01 | $20.10 | $19.88 | 115,993 |
| 2023-11-24 | $20.06 | $20.17 | $20.00 | $20.12 | $19.90 | 17,364 |
| 2023-11-22 | $20.03 | $20.14 | $20.00 | $20.11 | $19.89 | 47,350 |
| 2023-11-21 | $19.95 | $20.09 | $19.95 | $20.02 | $19.80 | 37,513 |
| 2023-11-20 | $19.98 | $20.00 | $19.78 | $19.96 | $19.74 | 67,122 |
| 2023-11-17 | $19.65 | $19.95 | $19.63 | $19.85 | $19.63 | 94,980 |
| 2023-11-16 | $19.55 | $19.77 | $19.55 | $19.67 | $19.45 | 92,853 |
| 2023-11-15 | $19.50 | $19.81 | $19.44 | $19.55 | $19.33 | 171,448 |
| 2023-11-14 | $19.19 | $19.62 | $19.19 | $19.43 | $19.21 | 104,424 |
| 2023-11-13 | $19.24 | $19.32 | $18.97 | $18.99 | $18.66 | 146,321 |
| 2023-11-10 | $19.43 | $19.57 | $19.21 | $19.24 | $18.91 | 148,342 |
| 2023-11-09 | $19.56 | $19.78 | $19.27 | $19.27 | $18.94 | 65,169 |
| 2023-11-08 | $19.83 | $19.92 | $19.57 | $19.59 | $19.25 | 64,387 |
| 2023-11-07 | $20.07 | $20.09 | $19.86 | $19.88 | $19.54 | 50,382 |
| 2023-11-06 | $20.24 | $20.35 | $20.06 | $20.12 | $19.77 | 58,238 |
| 2023-11-03 | $20.15 | $20.39 | $19.92 | $20.23 | $20.23 | 54,770 |
| 2023-11-02 | $19.60 | $19.93 | $19.47 | $19.92 | $19.92 | 58,303 |
| 2023-11-01 | $19.47 | $19.70 | $19.45 | $19.57 | $19.57 | 49,969 |
| 2023-10-31 | $19.15 | $19.43 | $19.04 | $19.33 | $19.33 | 61,068 |
| 2023-10-30 | $18.75 | $19.11 | $18.73 | $19.04 | $19.04 | 64,730 |
| 2023-10-27 | $18.94 | $19.18 | $18.75 | $18.75 | $18.75 | 44,350 |
| 2023-10-26 | $19.01 | $19.27 | $18.90 | $18.94 | $18.94 | 63,567 |
| 2023-10-25 | $19.05 | $19.11 | $18.76 | $19.01 | $19.01 | 77,272 |
| 2023-10-24 | $19.49 | $19.62 | $19.03 | $19.12 | $19.12 | 67,628 |
| 2023-10-23 | $19.52 | $19.66 | $19.07 | $19.40 | $19.40 | 56,057 |
| 2023-10-20 | $19.91 | $19.94 | $19.55 | $19.65 | $19.65 | 29,939 |
| 2023-10-19 | $20.24 | $20.24 | $19.82 | $19.84 | $19.84 | 26,946 |
| 2023-10-18 | $20.46 | $20.48 | $20.17 | $20.32 | $20.32 | 42,281 |
| 2023-10-17 | $20.77 | $20.90 | $20.43 | $20.48 | $20.48 | 83,867 |
| 2023-10-16 | $20.71 | $21.38 | $20.55 | $21.02 | $21.02 | 74,991 |
| 2023-10-13 | $20.47 | $20.57 | $20.44 | $20.52 | $20.52 | 44,844 |
| 2023-10-12 | $20.26 | $20.46 | $20.16 | $20.46 | $20.34 | 52,012 |
| 2023-10-11 | $20.08 | $20.37 | $20.01 | $20.25 | $20.13 | 70,468 |
| 2023-10-10 | $20.25 | $20.29 | $19.88 | $20.06 | $19.94 | 69,517 |
| 2023-10-09 | $19.65 | $20.15 | $19.58 | $20.15 | $20.03 | 52,696 |
| 2023-10-06 | $19.07 | $19.66 | $19.00 | $19.66 | $19.54 | 48,752 |
| 2023-10-05 | $19.09 | $19.18 | $18.93 | $19.17 | $19.06 | 79,773 |
| 2023-10-04 | $19.24 | $19.37 | $18.97 | $19.08 | $18.97 | 72,257 |
| 2023-10-03 | $19.48 | $19.56 | $19.17 | $19.22 | $19.11 | 112,448 |
| 2023-10-02 | $19.83 | $19.87 | $19.42 | $19.56 | $19.45 | 104,608 |
| 2023-09-29 | $19.82 | $19.99 | $19.63 | $19.83 | $19.71 | 111,453 |
| 2023-09-28 | $19.88 | $19.91 | $19.60 | $19.64 | $19.52 | 68,024 |
| 2023-09-27 | $20.07 | $20.07 | $19.80 | $19.88 | $19.76 | 75,772 |
| 2023-09-26 | $20.26 | $20.29 | $19.95 | $19.96 | $19.84 | 57,205 |
| 2023-09-25 | $20.36 | $20.50 | $20.25 | $20.31 | $20.19 | 50,767 |
| 2023-09-22 | $20.49 | $20.63 | $20.41 | $20.52 | $20.40 | 42,408 |
| 2023-09-21 | $20.72 | $20.72 | $20.40 | $20.41 | $20.29 | 33,976 |
| 2023-09-20 | $20.66 | $20.87 | $20.66 | $20.74 | $20.62 | 33,438 |
| 2023-09-19 | $20.72 | $20.72 | $20.56 | $20.60 | $20.48 | 40,504 |
| 2023-09-18 | $20.74 | $20.75 | $20.64 | $20.67 | $20.55 | 35,882 |
| 2023-09-15 | $20.73 | $20.90 | $20.68 | $20.75 | $20.75 | 54,107 |
| 2023-09-14 | $20.75 | $20.87 | $20.68 | $20.82 | $20.82 | 29,973 |
| 2023-09-13 | $20.97 | $21.05 | $20.68 | $20.75 | $20.75 | 59,231 |
| 2023-09-12 | $20.82 | $20.96 | $20.79 | $20.85 | $20.85 | 37,195 |
| 2023-09-11 | $21.01 | $21.06 | $20.85 | $20.86 | $20.86 | 44,958 |
| 2023-09-08 | $21.09 | $21.18 | $20.96 | $20.97 | $20.97 | 35,456 |
| 2023-09-07 | $20.89 | $21.19 | $20.87 | $21.01 | $21.01 | 51,670 |
| 2023-09-06 | $21.10 | $21.16 | $20.90 | $20.95 | $20.95 | 42,153 |
| 2023-09-05 | $21.41 | $21.48 | $21.10 | $21.11 | $21.11 | 46,786 |
| 2023-09-01 | $21.30 | $21.46 | $21.19 | $21.41 | $21.41 | 49,965 |
| 2023-08-31 | $21.56 | $21.63 | $21.19 | $21.23 | $21.23 | 78,023 |
| 2023-08-30 | $21.58 | $21.69 | $21.42 | $21.45 | $21.45 | 38,603 |
| 2023-08-29 | $21.44 | $21.67 | $21.43 | $21.58 | $21.58 | 38,235 |
| 2023-08-28 | $21.39 | $21.70 | $21.37 | $21.44 | $21.44 | 29,155 |
| 2023-08-25 | $21.37 | $21.48 | $21.23 | $21.34 | $21.34 | 42,502 |
| 2023-08-24 | $21.59 | $21.65 | $21.31 | $21.31 | $21.31 | 37,089 |
| 2023-08-23 | $21.38 | $21.56 | $21.38 | $21.48 | $21.48 | 42,222 |
| 2023-08-22 | $21.28 | $21.72 | $21.28 | $21.35 | $21.35 | 70,890 |
| 2023-08-21 | $21.45 | $21.49 | $21.21 | $21.29 | $21.29 | 38,872 |
| 2023-08-18 | $21.61 | $21.63 | $21.26 | $21.35 | $21.35 | 84,348 |
| 2023-08-17 | $22.05 | $22.08 | $21.70 | $21.70 | $21.70 | 29,141 |
| 2023-08-16 | $22.12 | $22.18 | $21.92 | $21.93 | $21.93 | 35,803 |
| 2023-08-15 | $22.04 | $22.20 | $22.03 | $22.12 | $22.12 | 47,660 |
| 2023-08-14 | $22.24 | $22.24 | $22.03 | $22.16 | $22.16 | 30,850 |
| 2023-08-11 | $22.24 | $22.58 | $22.16 | $22.33 | $22.21 | 50,052 |
| 2023-08-10 | $22.19 | $22.57 | $22.18 | $22.20 | $22.08 | 43,260 |
| 2023-08-09 | $22.00 | $22.36 | $22.00 | $22.18 | $22.06 | 35,341 |
| 2023-08-08 | $21.98 | $22.03 | $21.91 | $22.01 | $21.89 | 46,462 |
| 2023-08-07 | $22.52 | $22.62 | $21.92 | $21.99 | $21.87 | 132,818 |
| 2023-08-04 | $22.63 | $22.78 | $22.52 | $22.52 | $22.52 | 47,659 |
| 2023-08-03 | $22.80 | $22.81 | $22.57 | $22.66 | $22.66 | 30,411 |
| 2023-08-02 | $22.82 | $23.10 | $22.82 | $22.92 | $22.92 | 40,607 |
| 2023-08-01 | $23.17 | $23.31 | $22.94 | $22.95 | $22.95 | 39,616 |
| 2023-07-31 | $23.35 | $23.41 | $23.11 | $23.17 | $23.17 | 51,559 |
| 2023-07-28 | $23.21 | $23.40 | $23.21 | $23.34 | $23.34 | 46,323 |
| 2023-07-27 | $23.29 | $23.38 | $23.19 | $23.27 | $23.27 | 51,322 |
| 2023-07-26 | $22.90 | $23.39 | $22.90 | $23.24 | $23.24 | 29,403 |
| 2023-07-25 | $22.79 | $23.00 | $22.78 | $22.93 | $22.93 | 40,206 |
| 2023-07-24 | $23.48 | $23.48 | $22.79 | $22.90 | $22.90 | 58,337 |
| 2023-07-21 | $23.31 | $23.44 | $23.30 | $23.34 | $23.34 | 50,255 |
| 2023-07-20 | $23.33 | $23.40 | $23.12 | $23.34 | $23.34 | 39,833 |
| 2023-07-19 | $23.16 | $23.38 | $23.13 | $23.31 | $23.31 | 76,687 |
| 2023-07-18 | $23.15 | $23.25 | $23.00 | $23.16 | $23.16 | 60,004 |
| 2023-07-17 | $23.22 | $23.23 | $23.01 | $23.11 | $23.11 | 52,083 |
| 2023-07-14 | $23.06 | $23.16 | $22.82 | $23.13 | $23.13 | 39,229 |
| 2023-07-13 | $22.86 | $23.01 | $22.80 | $22.96 | $22.96 | 34,848 |
| 2023-07-12 | $23.30 | $23.30 | $22.80 | $22.88 | $22.76 | 60,688 |
| 2023-07-11 | $22.79 | $23.20 | $22.78 | $23.18 | $23.06 | 49,020 |
| 2023-07-10 | $22.55 | $22.73 | $22.38 | $22.66 | $22.54 | 51,747 |
| 2023-07-07 | $22.17 | $22.53 | $22.15 | $22.37 | $22.25 | 44,516 |
| 2023-07-06 | $22.39 | $22.40 | $22.00 | $22.20 | $22.08 | 82,549 |
| 2023-07-05 | $22.20 | $22.49 | $22.20 | $22.34 | $22.34 | 60,013 |
| 2023-07-03 | $22.07 | $22.34 | $22.07 | $22.32 | $22.32 | 28,030 |
| 2023-06-30 | $22.17 | $22.33 | $22.00 | $22.04 | $22.04 | 133,038 |
| 2023-06-29 | $22.08 | $22.24 | $21.94 | $22.13 | $22.13 | 32,239 |
| 2023-06-28 | $22.18 | $22.37 | $22.01 | $22.03 | $22.03 | 59,141 |
| 2023-06-27 | $22.26 | $22.46 | $22.04 | $22.10 | $22.10 | 57,675 |
| 2023-06-26 | $22.00 | $22.42 | $22.00 | $22.15 | $22.15 | 29,616 |
| 2023-06-23 | $22.25 | $22.56 | $21.98 | $22.02 | $22.02 | 36,857 |
| 2023-06-22 | $22.93 | $22.93 | $22.38 | $22.44 | $22.44 | 46,248 |
| 2023-06-21 | $22.97 | $22.97 | $22.80 | $22.85 | $22.85 | 65,142 |
| 2023-06-20 | $23.06 | $23.22 | $22.91 | $23.05 | $23.05 | 40,464 |
| 2023-06-16 | $23.08 | $23.24 | $22.94 | $22.95 | $22.95 | 38,717 |
| 2023-06-15 | $23.10 | $23.30 | $22.93 | $23.01 | $23.01 | 38,122 |
| 2023-06-14 | $23.06 | $23.27 | $23.06 | $23.15 | $23.15 | 31,921 |
| 2023-06-13 | $23.10 | $23.30 | $23.05 | $23.26 | $23.14 | 29,446 |
| 2023-06-12 | $23.04 | $23.09 | $22.89 | $23.05 | $22.93 | 23,039 |
| 2023-06-09 | $23.03 | $23.03 | $22.88 | $22.92 | $22.80 | 31,743 |
| 2023-06-08 | $23.14 | $23.25 | $22.86 | $22.95 | $22.83 | 35,920 |
| 2023-06-07 | $22.87 | $23.19 | $22.78 | $23.06 | $22.94 | 33,054 |
| 2023-06-06 | $22.59 | $22.87 | $22.40 | $22.78 | $22.66 | 36,086 |
| 2023-06-05 | $22.37 | $22.51 | $22.11 | $22.48 | $22.36 | 45,561 |
| 2023-06-02 | $22.12 | $22.42 | $21.98 | $22.34 | $22.22 | 31,571 |
| 2023-06-01 | $21.94 | $22.09 | $21.70 | $21.94 | $21.83 | 33,550 |
| 2023-05-31 | $21.92 | $21.93 | $21.64 | $21.85 | $21.74 | 40,417 |
| 2023-05-30 | $21.94 | $21.96 | $21.73 | $21.82 | $21.71 | 41,806 |
| 2023-05-26 | $21.61 | $21.87 | $21.61 | $21.85 | $21.85 | 30,491 |
| 2023-05-25 | $21.75 | $21.90 | $21.53 | $21.56 | $21.56 | 48,236 |
| 2023-05-24 | $21.75 | $22.01 | $21.67 | $21.70 | $21.70 | 51,460 |
| 2023-05-23 | $21.87 | $21.95 | $21.74 | $21.75 | $21.75 | 33,280 |
| 2023-05-22 | $22.20 | $22.20 | $21.95 | $21.96 | $21.96 | 39,138 |
| 2023-05-19 | $22.30 | $22.30 | $22.00 | $22.04 | $22.04 | 51,526 |
| 2023-05-18 | $22.27 | $22.46 | $22.03 | $22.14 | $22.14 | 48,269 |
| 2023-05-17 | $22.73 | $22.98 | $22.34 | $22.41 | $22.41 | 127,780 |
| 2023-05-16 | $22.72 | $22.85 | $22.50 | $22.50 | $22.50 | 25,461 |
| 2023-05-15 | $22.90 | $23.07 | $22.66 | $22.75 | $22.75 | 34,838 |
| 2023-05-12 | $22.62 | $22.94 | $22.60 | $22.78 | $22.78 | 21,725 |
| 2023-05-11 | $22.92 | $22.99 | $22.75 | $22.79 | $22.67 | 22,913 |
| 2023-05-10 | $23.38 | $23.38 | $22.99 | $23.04 | $23.04 | 34,827 |
| 2023-05-09 | $23.28 | $23.40 | $23.12 | $23.20 | $23.20 | 33,951 |
| 2023-05-08 | $23.47 | $23.47 | $23.16 | $23.38 | $23.38 | 37,392 |
| 2023-05-05 | $23.23 | $23.50 | $23.13 | $23.44 | $23.44 | 43,725 |
| 2023-05-04 | $23.22 | $23.27 | $22.92 | $23.12 | $23.12 | 30,155 |
| 2023-05-03 | $23.07 | $23.44 | $22.95 | $23.20 | $23.20 | 34,086 |
| 2023-05-02 | $22.89 | $23.30 | $22.85 | $23.06 | $23.06 | 45,521 |
| 2023-05-01 | $23.20 | $23.50 | $22.88 | $23.01 | $23.01 | 52,525 |
| 2023-04-28 | $22.80 | $23.44 | $22.78 | $23.27 | $23.27 | 57,413 |
| 2023-04-27 | $23.16 | $23.21 | $22.72 | $22.90 | $22.90 | 42,920 |
| 2023-04-26 | $23.08 | $23.29 | $22.84 | $23.18 | $23.18 | 45,473 |
| 2023-04-25 | $23.18 | $23.23 | $22.99 | $23.18 | $23.18 | 36,172 |
| 2023-04-24 | $23.28 | $23.30 | $23.04 | $23.20 | $23.20 | 30,642 |
| 2023-04-21 | $23.25 | $23.47 | $22.87 | $23.18 | $23.18 | 38,981 |
| 2023-04-20 | $23.36 | $23.36 | $23.05 | $23.15 | $23.15 | 26,382 |
| 2023-04-19 | $23.15 | $23.43 | $22.97 | $23.40 | $23.40 | 18,264 |
| 2023-04-18 | $23.32 | $23.53 | $23.17 | $23.19 | $23.19 | 51,682 |
| 2023-04-17 | $23.39 | $23.54 | $23.27 | $23.33 | $23.33 | 65,280 |
| 2023-04-14 | $23.29 | $23.59 | $23.05 | $23.41 | $23.41 | 132,693 |
| 2023-04-13 | $23.12 | $23.43 | $23.04 | $23.29 | $23.29 | 37,698 |
| 2023-04-12 | $23.25 | $23.41 | $23.17 | $23.28 | $23.16 | 27,797 |
| 2023-04-11 | $23.37 | $23.59 | $23.23 | $23.23 | $23.11 | 37,692 |
| 2023-04-10 | $23.44 | $23.63 | $23.15 | $23.43 | $23.31 | 82,471 |
| 2023-04-06 | $22.90 | $23.59 | $22.88 | $23.44 | $23.32 | 52,191 |
| 2023-04-05 | $23.17 | $23.31 | $22.83 | $23.06 | $22.94 | 43,273 |
| 2023-04-04 | $23.61 | $23.70 | $23.06 | $23.14 | $23.02 | 80,034 |
| 2023-04-03 | $23.91 | $24.22 | $23.60 | $23.73 | $23.61 | 71,490 |
| 2023-03-31 | $23.00 | $24.08 | $22.91 | $23.98 | $23.86 | 323,402 |
| 2023-03-30 | $22.75 | $22.92 | $22.73 | $22.92 | $22.80 | 40,440 |
| 2023-03-29 | $22.52 | $22.85 | $22.52 | $22.59 | $22.47 | 87,598 |
| 2023-03-28 | $22.33 | $22.57 | $22.20 | $22.52 | $22.40 | 59,236 |
| 2023-03-27 | $22.38 | $22.39 | $21.95 | $22.37 | $22.25 | 56,994 |
| 2023-03-24 | $21.47 | $22.24 | $21.46 | $22.20 | $22.09 | 39,160 |
| 2023-03-23 | $21.31 | $21.64 | $21.28 | $21.49 | $21.38 | 45,132 |
| 2023-03-22 | $21.09 | $21.40 | $21.08 | $21.27 | $21.16 | 39,019 |
| 2023-03-21 | $21.22 | $21.30 | $21.03 | $21.15 | $21.04 | 23,744 |
| 2023-03-20 | $21.00 | $21.23 | $20.97 | $21.02 | $20.91 | 33,338 |
| 2023-03-17 | $21.29 | $21.40 | $20.89 | $21.04 | $21.04 | 44,124 |
| 2023-03-16 | $21.38 | $21.58 | $21.24 | $21.44 | $21.44 | 43,534 |
| 2023-03-15 | $21.59 | $22.06 | $21.50 | $21.55 | $21.55 | 55,149 |
| 2023-03-14 | $22.08 | $22.43 | $21.68 | $21.77 | $21.77 | 34,644 |
| 2023-03-13 | $21.75 | $22.37 | $21.71 | $21.94 | $21.82 | 30,908 |
| 2023-03-10 | $22.37 | $22.64 | $21.77 | $21.84 | $21.72 | 38,463 |
| 2023-03-09 | $22.40 | $22.53 | $22.20 | $22.41 | $22.29 | 21,974 |
| 2023-03-08 | $22.42 | $22.58 | $22.29 | $22.42 | $22.30 | 23,056 |
| 2023-03-07 | $22.66 | $22.66 | $22.34 | $22.44 | $22.32 | 22,419 |
| 2023-03-06 | $22.53 | $22.66 | $22.44 | $22.61 | $22.49 | 32,585 |
| 2023-03-03 | $22.41 | $22.66 | $22.23 | $22.57 | $22.45 | 28,871 |
| 2023-03-02 | $22.35 | $22.42 | $22.18 | $22.23 | $22.11 | 30,940 |
| 2023-03-01 | $22.29 | $22.41 | $22.18 | $22.36 | $22.24 | 34,342 |
| 2023-02-28 | $22.33 | $22.56 | $22.19 | $22.34 | $22.22 | 36,514 |
| 2023-02-27 | $22.62 | $22.62 | $22.14 | $22.18 | $22.06 | 41,780 |
| 2023-02-24 | $22.29 | $22.65 | $22.29 | $22.41 | $22.29 | 21,375 |
| 2023-02-23 | $22.68 | $22.71 | $22.33 | $22.46 | $22.34 | 22,879 |
| 2023-02-22 | $22.29 | $22.67 | $22.27 | $22.53 | $22.41 | 39,244 |
| 2023-02-21 | $22.53 | $22.65 | $22.12 | $22.12 | $22.00 | 40,395 |
| 2023-02-17 | $22.47 | $22.90 | $22.44 | $22.71 | $22.58 | 29,672 |
| 2023-02-16 | $22.60 | $22.72 | $22.22 | $22.61 | $22.49 | 42,558 |
| 2023-02-15 | $22.86 | $23.09 | $22.57 | $22.62 | $22.62 | 42,600 |
| 2023-02-14 | $22.95 | $23.15 | $22.75 | $23.03 | $23.03 | 31,506 |
| 2023-02-13 | $23.13 | $23.24 | $22.94 | $23.09 | $22.97 | 56,646 |
| 2023-02-10 | $22.81 | $22.95 | $22.68 | $22.94 | $22.82 | 29,803 |
| 2023-02-09 | $22.95 | $23.23 | $22.70 | $22.81 | $22.69 | 50,222 |
| 2023-02-08 | $22.89 | $22.92 | $22.64 | $22.91 | $22.79 | 54,675 |
| 2023-02-07 | $22.56 | $22.95 | $22.37 | $22.89 | $22.77 | 42,066 |
| 2023-02-06 | $22.03 | $22.72 | $22.03 | $22.58 | $22.46 | 39,336 |
| 2023-02-03 | $22.36 | $22.36 | $22.00 | $22.20 | $22.08 | 46,810 |
| 2023-02-02 | $22.40 | $22.59 | $22.27 | $22.41 | $22.29 | 59,996 |
| 2023-02-01 | $22.24 | $22.48 | $21.95 | $22.41 | $22.29 | 70,724 |
| 2023-01-31 | $22.10 | $22.25 | $21.91 | $22.24 | $22.12 | 59,139 |
| 2023-01-30 | $22.14 | $22.19 | $22.00 | $22.03 | $21.91 | 41,892 |
| 2023-01-27 | $22.23 | $22.37 | $22.11 | $22.28 | $22.16 | 61,573 |
| 2023-01-26 | $22.08 | $22.22 | $21.93 | $22.22 | $22.10 | 37,328 |
| 2023-01-25 | $22.05 | $22.05 | $21.76 | $21.92 | $21.81 | 39,693 |
| 2023-01-24 | $22.14 | $22.14 | $21.80 | $22.11 | $21.99 | 41,207 |
| 2023-01-23 | $21.86 | $22.15 | $21.78 | $22.02 | $21.90 | 52,722 |
| 2023-01-20 | $21.63 | $21.85 | $21.61 | $21.83 | $21.72 | 40,043 |
| 2023-01-19 | $21.73 | $21.95 | $21.64 | $21.64 | $21.53 | 52,703 |
| 2023-01-18 | $22.31 | $22.32 | $21.82 | $21.83 | $21.72 | 71,640 |
| 2023-01-17 | $22.10 | $22.30 | $22.10 | $22.17 | $22.05 | 51,564 |
| 2023-01-13 | $22.10 | $22.28 | $22.10 | $22.14 | $22.02 | 48,490 |
| 2023-01-12 | $22.39 | $22.40 | $22.08 | $22.11 | $21.99 | 58,829 |
| 2023-01-11 | $22.20 | $22.39 | $22.07 | $22.34 | $22.10 | 53,028 |
| 2023-01-10 | $22.06 | $22.18 | $21.82 | $22.18 | $21.94 | 39,239 |
| 2023-01-09 | $21.95 | $22.15 | $21.83 | $22.06 | $21.83 | 52,045 |
| 2023-01-06 | $21.42 | $21.99 | $21.42 | $21.79 | $21.56 | 97,053 |
| 2023-01-05 | $21.57 | $21.61 | $21.26 | $21.29 | $21.06 | 33,287 |
| 2023-01-04 | $21.05 | $21.85 | $21.05 | $21.70 | $21.47 | 121,302 |
| 2023-01-03 | $20.95 | $21.16 | $20.78 | $20.99 | $20.77 | 51,504 |
| 2022-12-30 | $20.85 | $21.02 | $20.75 | $20.77 | $20.55 | 85,270 |
| 2022-12-29 | $20.77 | $21.02 | $20.77 | $20.85 | $20.63 | 84,399 |
| 2022-12-28 | $20.96 | $21.00 | $20.64 | $20.65 | $20.43 | 69,972 |
| 2022-12-27 | $21.17 | $21.17 | $20.86 | $20.89 | $20.67 | 63,825 |
| 2022-12-23 | $20.77 | $21.10 | $20.77 | $21.07 | $20.85 | 31,231 |
| 2022-12-22 | $21.05 | $21.10 | $20.61 | $20.81 | $20.59 | 39,442 |
| 2022-12-21 | $21.11 | $21.24 | $21.04 | $21.08 | $20.86 | 76,920 |
| 2022-12-20 | $20.76 | $21.10 | $20.76 | $21.05 | $20.83 | 56,183 |
| 2022-12-19 | $21.17 | $21.24 | $20.83 | $20.85 | $20.63 | 96,403 |
| 2022-12-16 | $21.30 | $21.37 | $21.09 | $21.29 | $21.06 | 42,487 |
| 2022-12-15 | $21.76 | $21.83 | $21.49 | $21.55 | $21.32 | 64,857 |
| 2022-12-14 | $22.26 | $22.30 | $22.00 | $22.09 | $21.73 | 60,546 |
| 2022-12-13 | $22.42 | $22.42 | $21.97 | $22.17 | $21.81 | 50,605 |
| 2022-12-12 | $21.54 | $21.78 | $21.43 | $21.76 | $21.41 | 73,084 |
| 2022-12-09 | $21.28 | $21.47 | $21.26 | $21.41 | $21.06 | 38,760 |
| 2022-12-08 | $21.37 | $21.49 | $21.33 | $21.35 | $21.00 | 31,093 |
| 2022-12-07 | $21.39 | $21.59 | $21.26 | $21.27 | $20.93 | 71,419 |
| 2022-12-06 | $21.65 | $21.72 | $21.29 | $21.40 | $21.05 | 46,193 |
| 2022-12-05 | $21.75 | $21.79 | $21.50 | $21.57 | $21.22 | 51,782 |
| 2022-12-02 | $22.01 | $22.19 | $21.76 | $21.79 | $21.79 | 83,826 |
| 2022-12-01 | $22.43 | $22.49 | $22.15 | $22.24 | $22.24 | 57,450 |
| 2022-11-30 | $21.72 | $22.18 | $21.65 | $22.18 | $22.18 | 49,718 |
| 2022-11-29 | $21.59 | $21.68 | $21.35 | $21.61 | $21.61 | 70,119 |
| 2022-11-28 | $21.79 | $21.97 | $21.56 | $21.59 | $21.59 | 59,521 |
| 2022-11-25 | $21.91 | $21.98 | $21.85 | $21.94 | $21.94 | 7,511 |
| 2022-11-23 | $21.59 | $21.94 | $21.51 | $21.83 | $21.83 | 37,506 |
| 2022-11-22 | $21.59 | $21.67 | $21.42 | $21.57 | $21.57 | 48,713 |
| 2022-11-21 | $21.17 | $21.51 | $21.02 | $21.51 | $21.51 | 59,716 |
| 2022-11-18 | $20.95 | $21.30 | $20.95 | $21.23 | $21.23 | 32,068 |
| 2022-11-17 | $20.91 | $21.05 | $20.70 | $20.94 | $20.94 | 79,681 |
| 2022-11-16 | $20.91 | $21.18 | $20.86 | $21.07 | $21.07 | 47,201 |
| 2022-11-15 | $21.17 | $21.20 | $20.87 | $21.00 | $21.00 | 55,071 |
| 2022-11-14 | $21.06 | $21.22 | $21.01 | $21.02 | $21.02 | 67,213 |
| 2022-11-11 | $21.33 | $21.44 | $21.21 | $21.37 | $21.25 | 43,598 |
| 2022-11-10 | $20.81 | $21.34 | $20.81 | $21.30 | $21.18 | 71,708 |
| 2022-11-09 | $20.64 | $20.77 | $20.43 | $20.48 | $20.36 | 75,440 |
| 2022-11-08 | $20.50 | $20.81 | $20.39 | $20.70 | $20.58 | 65,195 |
| 2022-11-07 | $20.50 | $20.54 | $20.21 | $20.41 | $20.29 | 56,097 |
| 2022-11-04 | $20.56 | $20.72 | $20.27 | $20.42 | $20.30 | 77,042 |
| 2022-11-03 | $20.15 | $20.40 | $19.93 | $20.29 | $20.17 | 59,430 |
| 2022-11-02 | $20.34 | $20.68 | $20.25 | $20.27 | $20.15 | 50,740 |
| 2022-11-01 | $20.41 | $20.49 | $20.30 | $20.36 | $20.24 | 68,176 |
| 2022-10-31 | $20.37 | $20.39 | $20.13 | $20.24 | $20.12 | 71,414 |
| 2022-10-28 | $20.02 | $20.42 | $19.97 | $20.31 | $20.19 | 68,487 |
| 2022-10-27 | $19.79 | $20.07 | $19.79 | $19.96 | $19.85 | 56,272 |
| 2022-10-26 | $19.78 | $19.95 | $19.62 | $19.70 | $19.59 | 90,978 |
| 2022-10-25 | $19.55 | $19.87 | $19.55 | $19.75 | $19.64 | 64,312 |
| 2022-10-24 | $19.34 | $19.54 | $19.26 | $19.43 | $19.32 | 66,019 |
| 2022-10-21 | $19.20 | $19.40 | $19.12 | $19.24 | $19.13 | 59,012 |
| 2022-10-20 | $19.39 | $19.52 | $19.19 | $19.25 | $19.14 | 43,034 |
| 2022-10-19 | $19.63 | $19.63 | $19.34 | $19.43 | $19.32 | 29,141 |
| 2022-10-18 | $19.72 | $19.81 | $19.52 | $19.68 | $19.57 | 36,352 |
| 2022-10-17 | $19.28 | $19.53 | $19.28 | $19.41 | $19.30 | 34,857 |
| 2022-10-14 | $19.42 | $19.61 | $19.02 | $19.02 | $18.91 | 60,248 |
| 2022-10-13 | $18.84 | $19.53 | $18.71 | $19.39 | $19.28 | 69,247 |
| 2022-10-12 | $19.66 | $19.66 | $19.20 | $19.25 | $19.02 | 54,340 |
| 2022-10-11 | $19.60 | $19.76 | $19.25 | $19.66 | $19.43 | 54,127 |
| 2022-10-10 | $19.84 | $19.84 | $19.63 | $19.63 | $19.40 | 49,976 |
| 2022-10-07 | $20.25 | $20.59 | $19.75 | $19.83 | $19.59 | 98,985 |
| 2022-10-06 | $20.71 | $20.79 | $20.35 | $20.47 | $20.23 | 43,516 |
| 2022-10-05 | $20.86 | $20.91 | $20.40 | $20.70 | $20.45 | 52,110 |
| 2022-10-04 | $20.62 | $21.06 | $20.59 | $20.97 | $20.72 | 38,018 |
| 2022-10-03 | $20.19 | $20.47 | $20.07 | $20.33 | $20.09 | 59,788 |
| 2022-09-30 | $20.19 | $20.49 | $20.02 | $20.06 | $19.82 | 48,944 |
| 2022-09-29 | $20.59 | $20.59 | $20.09 | $20.18 | $19.94 | 51,118 |
| 2022-09-28 | $20.21 | $20.94 | $20.14 | $20.71 | $20.46 | 55,489 |
| 2022-09-27 | $20.57 | $20.72 | $20.02 | $20.21 | $19.97 | 97,673 |
| 2022-09-26 | $21.02 | $21.09 | $20.51 | $20.55 | $20.31 | 58,338 |
| 2022-09-23 | $21.51 | $21.61 | $21.11 | $21.23 | $20.98 | 64,072 |
| 2022-09-22 | $22.07 | $22.14 | $21.79 | $21.89 | $21.63 | 41,385 |
| 2022-09-21 | $22.52 | $22.62 | $22.10 | $22.10 | $21.84 | 37,637 |
| 2022-09-20 | $22.80 | $22.80 | $22.42 | $22.49 | $22.22 | 28,417 |
| 2022-09-19 | $22.81 | $23.10 | $22.56 | $22.85 | $22.58 | 57,667 |
| 2022-09-16 | $23.20 | $23.32 | $22.94 | $23.10 | $23.10 | 60,766 |
| 2022-09-15 | $23.48 | $23.58 | $23.28 | $23.50 | $23.50 | 27,607 |
| 2022-09-14 | $23.38 | $23.67 | $23.37 | $23.43 | $23.43 | 29,208 |
| 2022-09-13 | $23.62 | $23.83 | $23.36 | $23.50 | $23.38 | 42,440 |
| 2022-09-12 | $23.86 | $23.99 | $23.62 | $23.72 | $23.60 | 52,063 |
| 2022-09-09 | $23.67 | $23.98 | $23.53 | $23.68 | $23.68 | 49,021 |
| 2022-09-08 | $23.76 | $23.84 | $23.45 | $23.60 | $23.60 | 59,751 |
| 2022-09-07 | $23.21 | $23.83 | $23.17 | $23.76 | $23.76 | 43,249 |
| 2022-09-06 | $23.73 | $23.73 | $23.30 | $23.33 | $23.33 | 57,088 |
| 2022-09-02 | $23.84 | $24.00 | $23.56 | $23.60 | $23.60 | 57,664 |
| 2022-09-01 | $23.35 | $23.80 | $23.31 | $23.78 | $23.78 | 59,209 |
| 2022-08-31 | $23.38 | $23.53 | $23.26 | $23.50 | $23.50 | 74,567 |
| 2022-08-30 | $23.65 | $23.65 | $23.27 | $23.32 | $23.32 | 34,320 |
| 2022-08-29 | $23.54 | $23.82 | $23.51 | $23.63 | $23.63 | 57,508 |
| 2022-08-26 | $23.62 | $23.85 | $23.36 | $23.71 | $23.71 | 58,491 |
| 2022-08-25 | $23.44 | $23.65 | $23.39 | $23.47 | $23.47 | 32,710 |
| 2022-08-24 | $23.66 | $23.75 | $23.22 | $23.33 | $23.33 | 40,625 |
| 2022-08-23 | $23.70 | $23.79 | $23.62 | $23.73 | $23.73 | 22,332 |
| 2022-08-22 | $23.76 | $23.83 | $23.62 | $23.77 | $23.77 | 25,730 |
| 2022-08-19 | $23.85 | $23.95 | $23.75 | $23.87 | $23.87 | 25,338 |
| 2022-08-18 | $23.85 | $23.97 | $23.75 | $23.90 | $23.90 | 32,163 |
| 2022-08-17 | $23.75 | $23.86 | $23.55 | $23.83 | $23.83 | 61,181 |
| 2022-08-16 | $23.70 | $23.99 | $23.70 | $23.88 | $23.88 | 34,832 |
| 2022-08-15 | $23.55 | $23.85 | $23.47 | $23.80 | $23.80 | 49,774 |
| 2022-08-12 | $24.28 | $24.29 | $23.78 | $23.84 | $23.84 | 48,183 |
| 2022-08-11 | $24.56 | $24.77 | $23.71 | $24.29 | $24.17 | 112,860 |
| 2022-08-10 | $24.26 | $24.73 | $24.00 | $24.47 | $24.35 | 80,876 |
| 2022-08-09 | $23.90 | $24.02 | $23.73 | $23.99 | $23.87 | 45,764 |
| 2022-08-08 | $23.44 | $23.98 | $23.39 | $23.97 | $23.85 | 63,545 |
| 2022-08-05 | $23.14 | $23.68 | $22.93 | $23.37 | $23.25 | 80,587 |
| 2022-08-04 | $22.90 | $23.25 | $22.90 | $23.15 | $23.03 | 35,302 |
| 2022-08-03 | $22.84 | $23.00 | $22.79 | $23.00 | $22.88 | 38,702 |
| 2022-08-02 | $22.88 | $22.98 | $22.77 | $22.84 | $22.72 | 46,799 |
| 2022-08-01 | $22.77 | $22.90 | $22.59 | $22.86 | $22.74 | 37,427 |
| 2022-07-29 | $22.77 | $23.00 | $22.57 | $22.95 | $22.83 | 52,363 |
| 2022-07-28 | $22.18 | $22.63 | $22.15 | $22.63 | $22.52 | 32,091 |
| 2022-07-27 | $21.86 | $22.06 | $21.77 | $22.01 | $21.90 | 39,293 |
| 2022-07-26 | $21.70 | $21.78 | $21.65 | $21.74 | $21.63 | 18,723 |
| 2022-07-25 | $21.55 | $21.76 | $21.52 | $21.73 | $21.62 | 35,679 |
| 2022-07-22 | $21.50 | $21.75 | $21.50 | $21.53 | $21.42 | 31,910 |
| 2022-07-21 | $21.45 | $21.48 | $21.26 | $21.48 | $21.37 | 31,895 |
| 2022-07-20 | $21.38 | $21.61 | $21.38 | $21.45 | $21.34 | 39,125 |
| 2022-07-19 | $21.18 | $21.37 | $21.09 | $21.34 | $21.23 | 33,520 |
| 2022-07-18 | $21.00 | $21.19 | $20.91 | $20.92 | $20.81 | 44,746 |
| 2022-07-15 | $20.96 | $20.96 | $20.70 | $20.91 | $20.80 | 32,461 |
| 2022-07-14 | $20.72 | $21.00 | $20.69 | $20.91 | $20.80 | 52,104 |
| 2022-07-13 | $20.80 | $21.15 | $20.74 | $21.03 | $20.80 | 55,815 |
| 2022-07-12 | $21.94 | $22.00 | $20.90 | $20.94 | $20.71 | 118,177 |
| 2022-07-11 | $21.40 | $21.98 | $21.40 | $21.89 | $21.65 | 48,498 |
| 2022-07-08 | $21.36 | $21.71 | $21.36 | $21.50 | $21.27 | 64,334 |
| 2022-07-07 | $21.21 | $21.47 | $21.15 | $21.38 | $21.15 | 41,786 |
| 2022-07-06 | $20.92 | $21.20 | $20.90 | $21.07 | $20.84 | 60,224 |
| 2022-07-05 | $21.38 | $21.38 | $20.59 | $21.01 | $20.78 | 80,516 |
| 2022-07-01 | $21.88 | $22.31 | $21.30 | $21.49 | $21.26 | 273,094 |
| 2022-06-30 | $21.48 | $21.99 | $21.48 | $21.88 | $21.64 | 60,944 |
| 2022-06-29 | $21.75 | $21.83 | $21.43 | $21.61 | $21.38 | 43,551 |
| 2022-06-28 | $21.73 | $21.90 | $21.59 | $21.65 | $21.42 | 66,042 |
| 2022-06-27 | $21.30 | $21.78 | $21.20 | $21.55 | $21.32 | 52,255 |
| 2022-06-24 | $20.84 | $21.29 | $20.72 | $21.19 | $21.19 | 51,060 |
| 2022-06-23 | $20.69 | $20.91 | $20.62 | $20.79 | $20.79 | 68,647 |
| 2022-06-22 | $20.52 | $20.84 | $20.51 | $20.58 | $20.58 | 52,343 |
| 2022-06-21 | $20.66 | $20.85 | $20.60 | $20.67 | $20.67 | 101,244 |
| 2022-06-17 | $20.57 | $20.74 | $20.28 | $20.46 | $20.46 | 54,358 |
| 2022-06-16 | $21.13 | $21.13 | $20.42 | $20.56 | $20.56 | 116,598 |
| 2022-06-15 | $21.21 | $21.44 | $21.00 | $21.30 | $21.30 | 46,764 |
| 2022-06-14 | $21.33 | $22.03 | $20.99 | $20.99 | $20.99 | 60,457 |
| 2022-06-13 | $22.42 | $22.42 | $21.47 | $21.63 | $21.51 | 69,043 |
| 2022-06-10 | $22.50 | $22.75 | $22.29 | $22.67 | $22.54 | 38,564 |
| 2022-06-09 | $22.90 | $23.21 | $22.61 | $22.66 | $22.53 | 52,555 |
| 2022-06-08 | $22.84 | $23.15 | $22.84 | $23.01 | $22.88 | 66,074 |
| 2022-06-07 | $22.53 | $22.99 | $22.53 | $22.99 | $22.86 | 45,574 |
| 2022-06-06 | $22.62 | $22.87 | $22.54 | $22.59 | $22.46 | 43,697 |
| 2022-06-03 | $22.59 | $22.64 | $22.49 | $22.58 | $22.45 | 42,604 |
| 2022-06-02 | $22.42 | $22.67 | $22.30 | $22.67 | $22.54 | 50,987 |
| 2022-06-01 | $22.66 | $22.66 | $22.27 | $22.45 | $22.32 | 46,649 |
| 2022-05-31 | $22.73 | $22.76 | $22.51 | $22.53 | $22.40 | 83,587 |
| 2022-05-27 | $22.32 | $22.68 | $22.32 | $22.65 | $22.52 | 41,573 |
| 2022-05-26 | $22.14 | $22.41 | $22.10 | $22.34 | $22.21 | 61,508 |
| 2022-05-25 | $22.00 | $22.11 | $21.87 | $22.02 | $21.89 | 61,715 |
| 2022-05-24 | $21.90 | $22.05 | $21.71 | $21.99 | $21.86 | 55,160 |
| 2022-05-23 | $21.76 | $21.97 | $21.55 | $21.84 | $21.71 | 79,094 |
| 2022-05-20 | $21.51 | $21.61 | $21.31 | $21.55 | $21.43 | 54,176 |
| 2022-05-19 | $21.22 | $21.44 | $21.12 | $21.39 | $21.27 | 66,637 |
| 2022-05-18 | $21.45 | $21.91 | $21.22 | $21.29 | $21.17 | 63,968 |
| 2022-05-17 | $21.46 | $21.54 | $21.21 | $21.41 | $21.29 | 73,292 |
| 2022-05-16 | $21.27 | $21.99 | $21.07 | $21.24 | $21.12 | 88,375 |
| 2022-05-13 | $21.37 | $21.39 | $21.04 | $21.22 | $21.10 | 79,219 |
| 2022-05-12 | $21.45 | $21.51 | $20.79 | $20.93 | $20.69 | 195,873 |
| 2022-05-11 | $22.00 | $22.34 | $21.57 | $21.60 | $21.35 | 108,814 |
| 2022-05-10 | $22.19 | $22.50 | $21.72 | $21.85 | $21.60 | 45,123 |
| 2022-05-09 | $22.42 | $22.42 | $22.01 | $22.10 | $21.85 | 64,971 |
| 2022-05-06 | $22.64 | $22.76 | $22.47 | $22.67 | $22.41 | 48,370 |
| 2022-05-05 | $23.03 | $23.06 | $22.63 | $22.72 | $22.46 | 43,739 |
| 2022-05-04 | $23.18 | $23.50 | $22.79 | $23.23 | $22.97 | 103,573 |
| 2022-05-03 | $23.05 | $23.49 | $22.91 | $23.08 | $22.82 | 34,512 |
| 2022-05-02 | $23.42 | $23.68 | $22.70 | $22.98 | $22.72 | 71,908 |
| 2022-04-29 | $24.13 | $24.13 | $23.49 | $23.62 | $23.35 | 66,664 |
| 2022-04-28 | $23.71 | $23.88 | $23.50 | $23.88 | $23.61 | 45,792 |
| 2022-04-27 | $23.21 | $23.78 | $23.11 | $23.44 | $23.17 | 46,487 |
| 2022-04-26 | $23.27 | $23.45 | $23.22 | $23.26 | $23.00 | 49,029 |
| 2022-04-25 | $23.56 | $23.56 | $23.06 | $23.41 | $23.14 | 59,650 |
| 2022-04-22 | $24.00 | $24.00 | $23.58 | $23.61 | $23.34 | 57,934 |
| 2022-04-21 | $24.41 | $24.52 | $23.98 | $24.03 | $23.76 | 32,293 |
| 2022-04-20 | $24.26 | $24.33 | $24.08 | $24.32 | $24.04 | 33,614 |
| 2022-04-19 | $23.83 | $24.09 | $23.83 | $24.00 | $23.73 | 32,662 |
| 2022-04-18 | $24.00 | $24.06 | $23.89 | $23.89 | $23.62 | 59,375 |
| 2022-04-14 | $24.22 | $24.43 | $23.93 | $24.02 | $23.75 | 28,914 |
| 2022-04-13 | $23.90 | $24.21 | $23.90 | $24.11 | $23.84 | 40,398 |
| 2022-04-12 | $24.25 | $24.39 | $24.01 | $24.04 | $23.65 | 46,242 |
| 2022-04-11 | $24.45 | $24.45 | $24.12 | $24.13 | $23.74 | 47,652 |
| 2022-04-08 | $24.50 | $24.72 | $24.40 | $24.47 | $24.07 | 95,794 |
| 2022-04-07 | $24.75 | $24.85 | $24.26 | $24.52 | $24.12 | 59,169 |
| 2022-04-06 | $24.88 | $24.91 | $24.56 | $24.84 | $24.43 | 53,777 |
| 2022-04-05 | $25.21 | $25.50 | $24.86 | $24.96 | $24.55 | 61,683 |
| 2022-04-04 | $25.84 | $25.84 | $25.26 | $25.33 | $24.92 | 50,773 |
| 2022-04-01 | $25.42 | $25.86 | $25.26 | $25.79 | $25.37 | 52,520 |
| 2022-03-31 | $25.00 | $25.50 | $24.85 | $25.41 | $25.00 | 60,077 |
| 2022-03-30 | $24.71 | $24.94 | $24.65 | $24.93 | $24.52 | 62,562 |
| 2022-03-29 | $24.42 | $24.82 | $24.42 | $24.71 | $24.31 | 36,360 |
| 2022-03-28 | $24.35 | $24.46 | $24.21 | $24.35 | $23.95 | 57,732 |
| 2022-03-25 | $24.51 | $24.68 | $24.17 | $24.35 | $23.95 | 49,136 |
| 2022-03-24 | $24.11 | $24.60 | $24.11 | $24.45 | $24.05 | 55,112 |
| 2022-03-23 | $24.05 | $24.31 | $24.05 | $24.08 | $23.69 | 69,746 |
| 2022-03-22 | $24.34 | $24.35 | $24.12 | $24.18 | $23.79 | 44,946 |
| 2022-03-21 | $24.06 | $24.33 | $24.06 | $24.19 | $23.80 | 29,986 |
| 2022-03-18 | $24.15 | $24.38 | $23.92 | $24.09 | $23.70 | 39,514 |
| 2022-03-17 | $23.89 | $24.43 | $23.89 | $24.11 | $23.72 | 40,833 |
| 2022-03-16 | $24.05 | $24.20 | $23.76 | $23.93 | $23.54 | 61,888 |
| 2022-03-15 | $23.81 | $24.00 | $23.67 | $24.00 | $23.61 | 21,505 |
| 2022-03-14 | $23.69 | $23.85 | $23.52 | $23.60 | $23.22 | 46,155 |
| 2022-03-11 | $23.96 | $24.24 | $23.70 | $23.79 | $23.28 | 37,530 |
| 2022-03-10 | $23.65 | $23.99 | $23.65 | $23.93 | $23.42 | 33,294 |
| 2022-03-09 | $23.79 | $24.02 | $23.58 | $23.75 | $23.24 | 45,538 |
| 2022-03-08 | $23.32 | $23.77 | $23.32 | $23.47 | $22.97 | 56,812 |
| 2022-03-07 | $23.55 | $23.56 | $23.20 | $23.27 | $22.77 | 56,597 |
| 2022-03-04 | $23.80 | $23.80 | $23.36 | $23.68 | $23.17 | 43,462 |
| 2022-03-03 | $24.10 | $24.14 | $23.87 | $23.94 | $23.43 | 61,172 |
| 2022-03-02 | $23.72 | $24.05 | $23.72 | $24.01 | $23.50 | 39,184 |
| 2022-03-01 | $23.95 | $24.07 | $23.71 | $23.74 | $23.23 | 50,492 |
| 2022-02-28 | $23.73 | $24.07 | $23.54 | $23.93 | $23.42 | 82,311 |
| 2022-02-25 | $23.01 | $23.79 | $23.01 | $23.68 | $23.18 | 125,676 |
| 2022-02-24 | $22.50 | $22.93 | $22.37 | $22.88 | $22.39 | 73,565 |
| 2022-02-23 | $23.35 | $23.37 | $22.76 | $22.89 | $22.40 | 96,479 |
| 2022-02-22 | $23.63 | $23.73 | $23.12 | $23.34 | $22.84 | 91,028 |
| 2022-02-18 | $23.93 | $24.04 | $23.80 | $23.80 | $23.29 | 62,796 |
| 2022-02-17 | $24.05 | $24.15 | $23.92 | $23.98 | $23.47 | 50,332 |
| 2022-02-16 | $24.05 | $24.43 | $23.92 | $24.11 | $23.60 | 59,089 |
| 2022-02-15 | $24.03 | $24.64 | $24.00 | $24.03 | $23.52 | 36,317 |
| 2022-02-14 | $24.10 | $24.16 | $23.81 | $23.93 | $23.42 | 69,782 |
| 2022-02-11 | $24.37 | $24.47 | $24.13 | $24.22 | $23.58 | 84,721 |
| 2022-02-10 | $24.91 | $24.91 | $24.30 | $24.42 | $23.78 | 86,735 |
| 2022-02-09 | $24.25 | $25.19 | $24.25 | $25.19 | $24.53 | 173,653 |
| 2022-02-08 | $24.07 | $24.35 | $24.07 | $24.25 | $23.61 | 78,689 |
| 2022-02-07 | $24.33 | $24.55 | $24.24 | $24.25 | $23.61 | 53,364 |
| 2022-02-04 | $24.61 | $24.67 | $24.32 | $24.39 | $23.75 | 47,115 |
| 2022-02-03 | $24.80 | $25.00 | $24.76 | $24.78 | $24.13 | 54,883 |
| 2022-02-02 | $25.21 | $25.23 | $24.80 | $25.07 | $24.41 | 85,536 |
| 2022-02-01 | $24.98 | $25.49 | $24.72 | $25.17 | $24.51 | 44,880 |
| 2022-01-31 | $24.38 | $24.96 | $24.24 | $24.96 | $24.30 | 48,946 |
| 2022-01-28 | $24.20 | $24.50 | $24.00 | $24.38 | $23.74 | 73,550 |
| 2022-01-27 | $24.45 | $24.71 | $24.12 | $24.25 | $23.61 | 69,528 |
| 2022-01-26 | $24.59 | $24.59 | $24.28 | $24.41 | $23.77 | 68,704 |
| 2022-01-25 | $24.27 | $24.72 | $24.21 | $24.49 | $23.85 | 61,954 |
| 2022-01-24 | $25.00 | $25.00 | $23.85 | $24.67 | $24.02 | 203,934 |
| 2022-01-21 | $25.00 | $25.51 | $24.93 | $25.43 | $24.76 | 113,154 |
| 2022-01-20 | $25.30 | $25.60 | $25.06 | $25.12 | $24.46 | 54,200 |
| 2022-01-19 | $25.53 | $25.87 | $25.26 | $25.28 | $24.62 | 76,118 |
| 2022-01-18 | $26.15 | $26.15 | $25.50 | $25.64 | $24.97 | 105,977 |
| 2022-01-14 | $26.11 | $26.49 | $26.11 | $26.39 | $25.70 | 32,106 |
| 2022-01-13 | $26.30 | $26.50 | $26.23 | $26.27 | $25.58 | 25,613 |
| 2022-01-12 | $26.70 | $26.98 | $26.22 | $26.27 | $25.46 | 67,524 |
| 2022-01-11 | $27.25 | $27.25 | $26.59 | $26.69 | $25.87 | 69,998 |
| 2022-01-10 | $26.89 | $27.38 | $26.56 | $27.28 | $26.44 | 103,585 |
| 2022-01-07 | $26.76 | $27.00 | $26.59 | $26.96 | $26.13 | 55,052 |
| 2022-01-06 | $26.61 | $27.00 | $26.37 | $26.80 | $25.98 | 81,999 |
| 2022-01-05 | $26.70 | $26.89 | $26.51 | $26.61 | $25.79 | 73,043 |
| 2022-01-04 | $26.77 | $26.77 | $26.50 | $26.68 | $25.86 | 36,945 |
| 2022-01-03 | $26.62 | $26.65 | $26.36 | $26.65 | $25.83 | 56,980 |
| 2021-12-31 | $26.49 | $26.62 | $26.38 | $26.62 | $25.80 | 42,770 |
| 2021-12-30 | $26.23 | $26.41 | $26.08 | $26.39 | $25.58 | 47,481 |
| 2021-12-29 | $26.21 | $26.32 | $26.14 | $26.30 | $25.49 | 61,950 |
| 2021-12-28 | $25.90 | $26.24 | $25.90 | $26.14 | $25.34 | 60,513 |
| 2021-12-27 | $25.73 | $25.95 | $25.68 | $25.83 | $25.04 | 71,129 |
| 2021-12-23 | $25.79 | $25.85 | $25.52 | $25.78 | $24.99 | 33,007 |
| 2021-12-22 | $25.51 | $25.87 | $25.51 | $25.66 | $24.87 | 52,799 |
| 2021-12-21 | $25.48 | $25.71 | $25.31 | $25.47 | $24.69 | 56,588 |
| 2021-12-20 | $25.34 | $25.52 | $25.20 | $25.39 | $24.61 | 63,460 |
| 2021-12-17 | $25.87 | $26.39 | $25.49 | $25.76 | $24.97 | 49,627 |
| 2021-12-16 | $25.62 | $26.00 | $25.62 | $25.93 | $25.13 | 41,873 |
| 2021-12-15 | $25.62 | $26.22 | $25.33 | $25.78 | $24.87 | 68,153 |
| 2021-12-14 | $25.65 | $25.89 | $25.60 | $25.68 | $24.78 | 50,384 |
| 2021-12-13 | $25.72 | $25.90 | $25.55 | $25.72 | $24.81 | 54,316 |
| 2021-12-10 | $25.93 | $26.09 | $25.74 | $25.78 | $24.87 | 61,779 |
| 2021-12-09 | $26.05 | $26.17 | $25.62 | $25.90 | $24.99 | 51,674 |
| 2021-12-08 | $26.14 | $26.14 | $25.81 | $26.02 | $25.10 | 37,554 |
| 2021-12-07 | $25.80 | $26.14 | $25.66 | $25.96 | $25.05 | 66,112 |
| 2021-12-06 | $25.61 | $25.79 | $25.47 | $25.59 | $24.69 | 39,841 |
| 2021-12-03 | $25.53 | $25.54 | $25.24 | $25.36 | $24.47 | 51,463 |
| 2021-12-02 | $25.21 | $25.51 | $25.13 | $25.44 | $24.54 | 37,581 |
| 2021-12-01 | $25.51 | $25.75 | $25.26 | $25.27 | $24.38 | 56,734 |
| 2021-11-30 | $25.60 | $25.66 | $25.21 | $25.29 | $24.40 | 70,973 |
| 2021-11-29 | $25.63 | $25.70 | $25.44 | $25.63 | $24.73 | 79,450 |
| 2021-11-26 | $25.63 | $25.81 | $25.33 | $25.53 | $24.64 | 44,672 |
| 2021-11-24 | $25.66 | $25.93 | $25.62 | $25.85 | $24.94 | 85,542 |
| 2021-11-23 | $25.75 | $25.91 | $25.69 | $25.77 | $24.86 | 46,681 |
| 2021-11-22 | $25.77 | $26.00 | $25.75 | $25.86 | $24.95 | 43,539 |
| 2021-11-19 | $25.96 | $26.15 | $25.75 | $25.77 | $24.86 | 72,197 |
| 2021-11-18 | $26.79 | $27.02 | $25.96 | $26.09 | $25.17 | 66,171 |
| 2021-11-17 | $26.97 | $27.00 | $26.52 | $26.69 | $25.75 | 63,092 |
| 2021-11-16 | $27.79 | $27.79 | $26.74 | $27.00 | $26.05 | 90,404 |
| 2021-11-15 | $27.23 | $27.77 | $27.17 | $27.77 | $26.79 | 86,106 |
| 2021-11-12 | $26.44 | $27.05 | $26.34 | $27.03 | $26.08 | 40,575 |
| 2021-11-11 | $26.52 | $26.60 | $26.30 | $26.51 | $25.46 | 53,094 |
| 2021-11-10 | $26.40 | $26.60 | $26.26 | $26.49 | $25.44 | 64,093 |
| 2021-11-09 | $26.32 | $26.54 | $26.22 | $26.48 | $25.43 | 42,591 |
| 2021-11-08 | $26.29 | $26.45 | $26.28 | $26.36 | $25.32 | 64,184 |
| 2021-11-05 | $26.28 | $26.33 | $26.18 | $26.28 | $25.24 | 29,512 |
| 2021-11-04 | $26.17 | $26.27 | $26.07 | $26.18 | $25.15 | 61,909 |
| 2021-11-03 | $26.16 | $26.32 | $26.15 | $26.21 | $25.17 | 41,332 |
| 2021-11-02 | $26.37 | $26.44 | $26.22 | $26.29 | $25.25 | 40,616 |
| 2021-11-01 | $26.08 | $26.41 | $26.03 | $26.37 | $25.33 | 38,931 |
| 2021-10-29 | $26.08 | $26.13 | $25.87 | $26.13 | $25.10 | 70,408 |
| 2021-10-28 | $25.73 | $26.07 | $25.72 | $26.07 | $25.04 | 56,378 |
| 2021-10-27 | $25.75 | $25.79 | $25.64 | $25.69 | $24.68 | 41,855 |
| 2021-10-26 | $25.74 | $26.05 | $25.58 | $25.75 | $24.73 | 54,104 |
| 2021-10-25 | $25.46 | $25.66 | $25.46 | $25.58 | $24.57 | 49,915 |
| 2021-10-22 | $25.45 | $25.54 | $25.42 | $25.44 | $24.43 | 44,731 |
| 2021-10-21 | $25.58 | $25.60 | $25.37 | $25.41 | $24.41 | 46,859 |
| 2021-10-20 | $25.36 | $25.65 | $25.36 | $25.60 | $24.59 | 40,983 |
| 2021-10-19 | $25.23 | $25.30 | $25.17 | $25.27 | $24.27 | 60,411 |
| 2021-10-18 | $25.15 | $25.25 | $25.01 | $25.22 | $24.22 | 74,113 |
| 2021-10-15 | $25.17 | $25.32 | $25.17 | $25.24 | $24.24 | 27,638 |
| 2021-10-14 | $25.00 | $25.18 | $24.90 | $25.12 | $24.13 | 43,410 |
| 2021-10-13 | $24.85 | $24.92 | $24.62 | $24.90 | $23.80 | 85,807 |
| 2021-10-12 | $24.62 | $24.84 | $24.61 | $24.75 | $23.66 | 76,889 |
| 2021-10-11 | $24.75 | $24.92 | $24.61 | $24.61 | $23.52 | 87,136 |
| 2021-10-08 | $24.95 | $25.20 | $24.74 | $24.83 | $23.73 | 91,687 |
| 2021-10-07 | $25.12 | $25.28 | $24.81 | $24.97 | $23.87 | 87,251 |
| 2021-10-06 | $24.70 | $25.00 | $24.63 | $24.92 | $23.82 | 81,805 |
| 2021-10-05 | $24.90 | $24.99 | $24.78 | $24.80 | $23.71 | 55,242 |
| 2021-10-04 | $25.23 | $25.23 | $23.82 | $24.78 | $23.68 | 183,406 |
| 2021-10-01 | $25.16 | $25.31 | $25.09 | $25.23 | $24.12 | 40,404 |
| 2021-09-30 | $25.48 | $25.48 | $25.12 | $25.13 | $24.02 | 59,876 |
| 2021-09-29 | $25.30 | $25.43 | $25.25 | $25.37 | $24.25 | 72,477 |
| 2021-09-28 | $25.73 | $25.86 | $25.29 | $25.31 | $24.19 | 95,992 |
| 2021-09-27 | $26.15 | $26.25 | $25.95 | $25.95 | $24.81 | 56,635 |
| 2021-09-24 | $26.11 | $26.31 | $26.03 | $26.20 | $25.04 | 50,777 |
| 2021-09-23 | $26.18 | $26.38 | $26.05 | $26.06 | $24.91 | 34,556 |
| 2021-09-22 | $26.26 | $26.60 | $26.14 | $26.16 | $25.01 | 50,945 |
| 2021-09-21 | $26.35 | $26.42 | $26.13 | $26.26 | $25.10 | 34,961 |
| 2021-09-20 | $26.56 | $26.60 | $26.07 | $26.23 | $25.07 | 92,501 |
| 2021-09-17 | $26.82 | $26.89 | $26.75 | $26.82 | $25.64 | 46,760 |
| 2021-09-16 | $26.88 | $27.03 | $26.81 | $26.90 | $25.71 | 56,466 |
| 2021-09-15 | $26.75 | $27.10 | $26.64 | $27.01 | $25.82 | 39,191 |
| 2021-09-14 | $26.74 | $26.88 | $26.66 | $26.76 | $25.58 | 69,065 |
| 2021-09-13 | $26.97 | $27.12 | $26.59 | $26.72 | $25.43 | 71,961 |
| 2021-09-10 | $26.99 | $26.99 | $26.61 | $26.75 | $25.45 | 87,908 |
| 2021-09-09 | $26.98 | $26.98 | $26.73 | $26.84 | $25.54 | 79,195 |
| 2021-09-08 | $26.85 | $27.05 | $26.82 | $26.98 | $25.67 | 71,756 |
| 2021-09-07 | $27.09 | $27.09 | $26.81 | $26.90 | $25.60 | 81,178 |
| 2021-09-03 | $26.99 | $27.09 | $26.91 | $27.07 | $25.76 | 27,121 |
| 2021-09-02 | $26.96 | $27.08 | $26.85 | $26.94 | $25.63 | 67,301 |
| 2021-09-01 | $26.70 | $26.95 | $26.64 | $26.92 | $25.62 | 42,838 |
| 2021-08-31 | $26.78 | $26.78 | $26.56 | $26.70 | $25.41 | 42,630 |
| 2021-08-30 | $26.50 | $26.77 | $26.43 | $26.64 | $25.35 | 45,416 |
| 2021-08-27 | $26.31 | $26.50 | $26.16 | $26.50 | $25.22 | 48,521 |
| 2021-08-26 | $26.46 | $26.46 | $26.19 | $26.35 | $25.07 | 45,160 |
| 2021-08-25 | $26.24 | $26.45 | $26.15 | $26.38 | $25.10 | 65,210 |
| 2021-08-24 | $26.22 | $26.34 | $26.06 | $26.23 | $24.96 | 49,108 |
| 2021-08-23 | $26.10 | $26.25 | $25.85 | $26.14 | $24.87 | 61,711 |
| 2021-08-20 | $25.90 | $26.26 | $25.87 | $25.98 | $24.72 | 56,422 |
| 2021-08-19 | $26.07 | $26.12 | $25.80 | $25.89 | $24.64 | 98,638 |
| 2021-08-18 | $26.00 | $26.21 | $25.93 | $26.09 | $24.83 | 31,417 |
| 2021-08-17 | $26.18 | $26.35 | $26.06 | $26.09 | $24.83 | 49,729 |
| 2021-08-16 | $26.20 | $26.54 | $26.11 | $26.37 | $25.09 | 67,618 |
| 2021-08-13 | $26.14 | $26.40 | $25.98 | $26.16 | $24.89 | 35,564 |
| 2021-08-12 | $26.52 | $26.80 | $25.83 | $26.12 | $24.74 | 215,735 |
| 2021-08-11 | $26.15 | $26.50 | $26.15 | $26.45 | $25.05 | 33,566 |
| 2021-08-10 | $26.11 | $26.29 | $26.03 | $26.18 | $24.80 | 55,846 |
| 2021-08-09 | $26.14 | $26.14 | $26.01 | $26.14 | $24.76 | 25,035 |
| 2021-08-06 | $26.02 | $26.17 | $25.97 | $26.13 | $24.75 | 33,747 |
| 2021-08-05 | $25.93 | $26.05 | $25.92 | $26.05 | $24.67 | 31,371 |
| 2021-08-04 | $25.79 | $26.00 | $25.71 | $25.92 | $24.55 | 36,108 |
| 2021-08-03 | $25.65 | $25.95 | $25.55 | $25.79 | $24.43 | 62,943 |
| 2021-08-02 | $25.65 | $25.78 | $25.54 | $25.69 | $24.33 | 30,391 |
| 2021-07-30 | $25.73 | $25.73 | $25.51 | $25.53 | $24.18 | 41,267 |
| 2021-07-29 | $25.40 | $25.72 | $25.39 | $25.68 | $24.32 | 36,151 |
| 2021-07-28 | $25.38 | $25.43 | $25.21 | $25.33 | $23.99 | 39,131 |
| 2021-07-27 | $25.32 | $25.41 | $25.27 | $25.33 | $23.99 | 43,436 |
| 2021-07-26 | $25.33 | $25.55 | $25.33 | $25.37 | $24.03 | 34,876 |
| 2021-07-23 | $25.37 | $25.45 | $25.19 | $25.29 | $23.95 | 64,198 |
| 2021-07-22 | $25.39 | $25.54 | $25.19 | $25.25 | $23.92 | 39,442 |
| 2021-07-21 | $25.29 | $25.50 | $25.17 | $25.28 | $23.95 | 48,392 |
| 2021-07-20 | $25.16 | $25.35 | $25.13 | $25.23 | $23.90 | 47,813 |
| 2021-07-19 | $25.40 | $25.47 | $25.00 | $25.12 | $23.79 | 77,395 |
| 2021-07-16 | $25.66 | $25.88 | $25.50 | $25.55 | $24.20 | 51,952 |
| 2021-07-15 | $25.65 | $25.71 | $25.56 | $25.71 | $24.35 | 26,379 |
| 2021-07-14 | $25.58 | $25.74 | $25.55 | $25.68 | $24.32 | 45,480 |
| 2021-07-13 | $25.80 | $26.52 | $25.67 | $25.74 | $24.27 | 58,044 |
| 2021-07-12 | $25.64 | $26.08 | $25.61 | $25.77 | $24.29 | 32,391 |
| 2021-07-09 | $25.58 | $25.80 | $25.47 | $25.71 | $24.24 | 77,528 |
| 2021-07-08 | $25.54 | $25.68 | $25.48 | $25.48 | $24.02 | 43,680 |
| 2021-07-07 | $25.83 | $25.93 | $25.55 | $25.73 | $24.26 | 97,024 |
| 2021-07-06 | $25.95 | $26.05 | $25.80 | $25.90 | $24.42 | 54,003 |
| 2021-07-02 | $26.00 | $26.00 | $25.85 | $25.97 | $24.48 | 32,048 |
| 2021-07-01 | $25.67 | $25.96 | $25.62 | $25.93 | $24.45 | 36,619 |
| 2021-06-30 | $25.70 | $25.75 | $25.55 | $25.75 | $24.28 | 45,770 |
| 2021-06-29 | $25.85 | $25.88 | $25.50 | $25.54 | $24.08 | 58,221 |
| 2021-06-28 | $25.91 | $26.00 | $25.71 | $25.88 | $24.40 | 70,848 |
| 2021-06-25 | $25.74 | $25.99 | $25.64 | $25.95 | $24.46 | 37,155 |
| 2021-06-24 | $25.69 | $25.82 | $25.53 | $25.69 | $24.22 | 61,389 |
| 2021-06-23 | $25.82 | $25.86 | $25.60 | $25.60 | $24.13 | 40,058 |
| 2021-06-22 | $25.90 | $26.10 | $25.78 | $25.78 | $24.30 | 43,352 |
| 2021-06-21 | $25.95 | $26.08 | $25.70 | $25.87 | $24.39 | 67,906 |
| 2021-06-18 | $26.51 | $26.51 | $25.55 | $25.90 | $24.42 | 117,368 |
| 2021-06-17 | $26.77 | $26.97 | $26.48 | $26.67 | $25.14 | 34,142 |
| 2021-06-16 | $27.11 | $27.20 | $26.70 | $26.80 | $25.27 | 47,062 |
| 2021-06-15 | $26.90 | $27.14 | $26.90 | $27.05 | $25.50 | 37,115 |
| 2021-06-14 | $26.71 | $27.14 | $26.55 | $27.13 | $25.58 | 47,577 |
| 2021-06-11 | $26.45 | $26.78 | $26.43 | $26.71 | $25.07 | 35,997 |
| 2021-06-10 | $26.65 | $26.77 | $26.48 | $26.48 | $24.85 | 38,440 |
| 2021-06-09 | $26.71 | $26.92 | $26.59 | $26.65 | $25.01 | 49,385 |
| 2021-06-08 | $27.21 | $27.30 | $26.56 | $26.79 | $25.14 | 45,186 |
| 2021-06-07 | $27.18 | $27.27 | $27.05 | $27.05 | $25.39 | 46,473 |
| 2021-06-04 | $26.99 | $27.28 | $26.98 | $27.13 | $25.46 | 27,082 |
| 2021-06-03 | $26.95 | $27.09 | $26.88 | $27.07 | $25.41 | 28,760 |
| 2021-06-02 | $27.14 | $27.24 | $26.97 | $27.13 | $25.46 | 39,115 |
| 2021-06-01 | $27.00 | $27.25 | $26.93 | $27.19 | $25.52 | 62,397 |
| 2021-05-28 | $27.11 | $27.12 | $26.84 | $26.99 | $25.33 | 53,028 |
| 2021-05-27 | $26.93 | $27.14 | $26.79 | $27.01 | $25.35 | 72,945 |
| 2021-05-26 | $26.20 | $27.11 | $26.05 | $26.76 | $25.12 | 64,425 |
| 2021-05-25 | $26.12 | $26.64 | $26.04 | $26.23 | $24.62 | 33,884 |
| 2021-05-24 | $26.01 | $26.32 | $26.01 | $26.16 | $24.55 | 50,996 |
| 2021-05-21 | $26.15 | $26.15 | $25.90 | $26.00 | $24.40 | 43,797 |
| 2021-05-20 | $26.50 | $26.63 | $25.85 | $26.07 | $24.47 | 97,462 |
| 2021-05-19 | $26.53 | $26.64 | $26.42 | $26.57 | $24.94 | 38,564 |
| 2021-05-18 | $26.79 | $26.87 | $26.63 | $26.63 | $24.99 | 40,047 |
| 2021-05-17 | $26.76 | $26.76 | $26.40 | $26.70 | $25.06 | 31,016 |
| 2021-05-14 | $26.24 | $26.78 | $26.24 | $26.71 | $25.07 | 37,998 |
| 2021-05-13 | $25.95 | $26.24 | $25.81 | $26.17 | $24.56 | 41,379 |
| 2021-05-12 | $26.36 | $26.39 | $25.87 | $26.15 | $24.43 | 48,077 |
| 2021-05-11 | $26.48 | $26.72 | $26.25 | $26.41 | $24.67 | 59,074 |
| 2021-05-10 | $26.57 | $26.79 | $26.45 | $26.58 | $24.83 | 57,486 |
| 2021-05-07 | $26.67 | $26.78 | $26.23 | $26.52 | $24.78 | 56,985 |
| 2021-05-06 | $26.03 | $26.58 | $26.01 | $26.37 | $24.64 | 56,913 |
| 2021-05-05 | $26.09 | $26.32 | $26.00 | $26.06 | $24.35 | 48,249 |
| 2021-05-04 | $26.69 | $26.73 | $26.05 | $26.17 | $24.45 | 57,242 |
| 2021-05-03 | $26.30 | $26.84 | $26.29 | $26.80 | $25.04 | 38,085 |
| 2021-04-30 | $26.33 | $26.35 | $25.84 | $26.28 | $24.55 | 77,755 |
| 2021-04-29 | $25.99 | $26.31 | $25.82 | $26.24 | $24.51 | 59,009 |
| 2021-04-28 | $25.90 | $27.00 | $25.83 | $25.99 | $24.28 | 66,702 |
| 2021-04-27 | $25.80 | $25.95 | $25.66 | $25.82 | $24.12 | 57,193 |
| 2021-04-26 | $25.86 | $25.88 | $25.65 | $25.76 | $24.07 | 46,948 |
| 2021-04-23 | $25.50 | $25.87 | $25.49 | $25.84 | $24.14 | 81,554 |
| 2021-04-22 | $25.75 | $25.75 | $25.45 | $25.47 | $23.80 | 57,179 |
| 2021-04-21 | $25.34 | $25.65 | $25.34 | $25.62 | $23.94 | 44,910 |
| 2021-04-20 | $25.51 | $25.64 | $25.38 | $25.43 | $23.76 | 67,906 |
| 2021-04-19 | $25.69 | $25.69 | $25.44 | $25.53 | $23.85 | 45,014 |
| 2021-04-16 | $25.85 | $25.85 | $25.60 | $25.69 | $24.00 | 69,071 |
| 2021-04-15 | $25.76 | $25.84 | $25.53 | $25.84 | $24.14 | 45,143 |
| 2021-04-14 | $25.50 | $25.65 | $25.45 | $25.61 | $23.93 | 53,865 |
| 2021-04-13 | $25.46 | $25.61 | $25.37 | $25.58 | $23.79 | 62,165 |
| 2021-04-12 | $25.61 | $25.78 | $25.34 | $25.53 | $23.74 | 116,031 |
| 2021-04-09 | $25.39 | $25.56 | $25.19 | $25.48 | $23.69 | 60,002 |
| 2021-04-08 | $25.27 | $25.42 | $25.04 | $25.34 | $23.56 | 110,488 |
| 2021-04-07 | $25.20 | $25.31 | $25.10 | $25.13 | $23.37 | 103,301 |
| 2021-04-06 | $25.26 | $25.34 | $25.02 | $25.22 | $23.45 | 100,073 |
| 2021-04-05 | $25.61 | $25.65 | $25.08 | $25.26 | $23.49 | 125,591 |
| 2021-04-01 | $25.30 | $25.47 | $25.15 | $25.36 | $23.58 | 70,997 |
| 2021-03-31 | $24.87 | $25.20 | $24.75 | $25.16 | $23.39 | 57,433 |
| 2021-03-30 | $24.87 | $24.87 | $24.49 | $24.83 | $23.09 | 72,627 |
| 2021-03-29 | $24.32 | $24.82 | $24.32 | $24.76 | $23.02 | 89,004 |
| 2021-03-26 | $24.21 | $24.34 | $24.12 | $24.34 | $22.63 | 66,454 |
| 2021-03-25 | $24.08 | $24.26 | $24.06 | $24.17 | $22.47 | 151,895 |
| 2021-03-24 | $24.26 | $24.34 | $24.10 | $24.26 | $22.56 | 86,950 |
| 2021-03-23 | $24.14 | $24.49 | $24.07 | $24.16 | $22.47 | 45,978 |
| 2021-03-22 | $24.25 | $24.50 | $24.01 | $24.10 | $22.41 | 47,742 |
| 2021-03-19 | $24.28 | $24.35 | $24.04 | $24.21 | $22.51 | 44,857 |
| 2021-03-18 | $24.41 | $24.42 | $24.18 | $24.24 | $22.54 | 67,165 |
| 2021-03-17 | $24.59 | $24.71 | $24.33 | $24.51 | $22.79 | 57,253 |
| 2021-03-16 | $24.62 | $24.70 | $24.50 | $24.56 | $22.84 | 67,100 |
| 2021-03-15 | $24.49 | $24.74 | $24.34 | $24.71 | $22.98 | 60,318 |
| 2021-03-12 | $24.35 | $24.49 | $24.24 | $24.49 | $22.77 | 26,826 |
| 2021-03-11 | $24.32 | $24.55 | $24.19 | $24.40 | $22.58 | 145,581 |
| 2021-03-10 | $24.07 | $24.24 | $24.01 | $24.17 | $22.36 | 86,677 |
| 2021-03-09 | $24.35 | $24.53 | $24.00 | $24.03 | $22.23 | 98,566 |
| 2021-03-08 | $24.53 | $24.68 | $24.29 | $24.35 | $22.53 | 69,053 |
| 2021-03-05 | $24.55 | $24.70 | $24.33 | $24.57 | $22.73 | 59,438 |
| 2021-03-04 | $25.41 | $25.51 | $24.23 | $24.37 | $22.55 | 162,331 |
| 2021-03-03 | $25.65 | $26.10 | $25.50 | $25.51 | $23.60 | 76,066 |
| 2021-03-02 | $26.34 | $26.35 | $25.67 | $25.73 | $23.81 | 74,144 |
| 2021-03-01 | $25.60 | $26.65 | $25.60 | $26.35 | $24.38 | 71,381 |
| 2021-02-26 | $25.60 | $25.75 | $25.24 | $25.32 | $23.43 | 57,258 |
| 2021-02-25 | $26.00 | $26.32 | $25.40 | $25.51 | $23.60 | 106,091 |
| 2021-02-24 | $25.70 | $26.16 | $25.59 | $25.89 | $23.96 | 81,684 |
| 2021-02-23 | $25.53 | $25.70 | $25.35 | $25.59 | $23.68 | 61,479 |
| 2021-02-22 | $25.66 | $25.80 | $25.25 | $25.55 | $23.64 | 49,941 |
| 2021-02-19 | $25.91 | $26.25 | $25.30 | $25.57 | $23.66 | 56,390 |
| 2021-02-18 | $26.34 | $26.34 | $25.90 | $26.00 | $24.06 | 40,936 |
| 2021-02-17 | $26.90 | $26.96 | $26.10 | $26.31 | $24.34 | 73,858 |
| 2021-02-16 | $27.15 | $27.30 | $26.54 | $26.94 | $24.93 | 76,742 |
| 2021-02-12 | $25.97 | $26.74 | $25.74 | $26.41 | $24.44 | 45,569 |
| 2021-02-11 | $25.91 | $26.11 | $25.91 | $25.95 | $23.90 | 36,029 |
| 2021-02-10 | $25.73 | $26.64 | $25.73 | $26.01 | $23.96 | 164,798 |
| 2021-02-09 | $25.57 | $25.83 | $25.30 | $25.73 | $23.70 | 49,135 |
| 2021-02-08 | $25.57 | $25.65 | $25.40 | $25.52 | $23.51 | 50,983 |
| 2021-02-05 | $25.44 | $25.59 | $25.35 | $25.49 | $23.48 | 53,479 |
| 2021-02-04 | $25.46 | $25.65 | $25.07 | $25.29 | $23.29 | 74,638 |
| 2021-02-03 | $25.65 | $25.94 | $25.31 | $25.50 | $23.49 | 64,187 |
| 2021-02-02 | $25.86 | $26.10 | $25.51 | $25.63 | $23.61 | 107,652 |
| 2021-02-01 | $25.89 | $26.09 | $25.58 | $25.73 | $23.70 | 49,292 |
| 2021-01-29 | $26.15 | $26.15 | $25.70 | $25.85 | $23.81 | 42,809 |
| 2021-01-28 | $25.70 | $26.19 | $25.56 | $26.11 | $24.05 | 36,038 |
| 2021-01-27 | $25.90 | $26.23 | $25.68 | $25.75 | $23.72 | 81,328 |
| 2021-01-26 | $25.95 | $26.17 | $25.69 | $26.15 | $24.09 | 101,315 |
| 2021-01-25 | $25.94 | $26.24 | $25.69 | $25.85 | $23.81 | 39,410 |
| 2021-01-22 | $25.93 | $25.94 | $25.72 | $25.85 | $23.81 | 31,978 |
| 2021-01-21 | $25.78 | $25.89 | $25.58 | $25.86 | $23.82 | 47,843 |
| 2021-01-20 | $25.84 | $25.90 | $25.74 | $25.90 | $23.86 | 25,192 |
| 2021-01-19 | $26.16 | $26.20 | $25.56 | $25.79 | $23.75 | 57,847 |
| 2021-01-15 | $26.10 | $26.37 | $26.00 | $26.16 | $24.10 | 38,769 |
| 2021-01-14 | $25.73 | $26.23 | $25.52 | $25.96 | $23.91 | 80,720 |
| 2021-01-13 | $25.78 | $26.07 | $25.50 | $25.80 | $23.65 | 76,576 |
| 2021-01-12 | $25.94 | $26.07 | $25.72 | $25.76 | $23.62 | 62,892 |
| 2021-01-11 | $25.68 | $26.00 | $25.50 | $25.94 | $23.78 | 81,310 |
| 2021-01-08 | $25.93 | $26.50 | $25.80 | $25.95 | $23.79 | 106,674 |
| 2021-01-07 | $25.39 | $25.95 | $25.35 | $25.78 | $23.63 | 67,433 |
| 2021-01-06 | $25.06 | $25.48 | $25.00 | $25.22 | $23.12 | 69,772 |
| 2021-01-05 | $24.85 | $25.13 | $24.75 | $25.07 | $22.98 | 40,431 |
| 2021-01-04 | $25.09 | $25.14 | $24.60 | $24.78 | $22.72 | 53,118 |
| 2020-12-31 | $25.09 | $25.15 | $24.75 | $25.04 | $22.95 | 49,159 |
| 2020-12-30 | $24.78 | $25.03 | $24.77 | $24.99 | $22.91 | 44,430 |
| 2020-12-29 | $24.85 | $24.98 | $24.75 | $24.90 | $22.83 | 45,209 |
| 2020-12-28 | $24.88 | $25.00 | $24.75 | $24.83 | $22.76 | 46,833 |
| 2020-12-24 | $24.73 | $24.89 | $24.61 | $24.81 | $22.75 | 14,221 |
| 2020-12-23 | $24.72 | $24.77 | $24.46 | $24.73 | $22.67 | 49,847 |
| 2020-12-22 | $24.58 | $24.73 | $24.44 | $24.70 | $22.64 | 49,481 |
| 2020-12-21 | $24.20 | $24.44 | $24.14 | $24.44 | $22.41 | 51,388 |
| 2020-12-18 | $24.33 | $24.39 | $24.16 | $24.16 | $22.15 | 36,723 |
| 2020-12-17 | $24.48 | $24.50 | $24.30 | $24.38 | $22.35 | 70,001 |
| 2020-12-16 | $24.56 | $24.60 | $24.29 | $24.58 | $22.53 | 32,298 |
| 2020-12-15 | $24.37 | $24.60 | $24.37 | $24.52 | $22.48 | 34,419 |
| 2020-12-14 | $24.19 | $24.46 | $24.17 | $24.39 | $22.36 | 35,945 |
| 2020-12-11 | $24.26 | $24.43 | $24.11 | $24.17 | $22.05 | 40,604 |
| 2020-12-10 | $24.17 | $24.62 | $24.11 | $24.33 | $22.20 | 35,865 |
| 2020-12-09 | $24.48 | $24.50 | $24.05 | $24.34 | $22.20 | 49,835 |
| 2020-12-08 | $24.30 | $24.46 | $24.08 | $24.31 | $22.18 | 32,991 |
| 2020-12-07 | $24.65 | $24.65 | $24.11 | $24.14 | $22.02 | 61,313 |
| 2020-12-04 | $24.33 | $24.50 | $24.12 | $24.29 | $22.16 | 36,523 |
| 2020-12-03 | $24.56 | $24.77 | $24.31 | $24.36 | $22.22 | 55,025 |
| 2020-12-02 | $24.48 | $24.67 | $24.35 | $24.57 | $22.41 | 56,628 |
| 2020-12-01 | $24.20 | $24.65 | $24.20 | $24.60 | $22.44 | 47,797 |
| 2020-11-30 | $24.34 | $24.46 | $24.02 | $24.13 | $22.01 | 51,506 |
| 2020-11-27 | $24.29 | $24.50 | $24.10 | $24.29 | $22.16 | 31,867 |
| 2020-11-25 | $23.87 | $24.38 | $23.62 | $24.14 | $22.02 | 97,159 |
| 2020-11-24 | $23.69 | $24.00 | $23.48 | $23.89 | $21.79 | 60,043 |
| 2020-11-23 | $23.44 | $23.80 | $23.44 | $23.63 | $21.56 | 59,174 |
| 2020-11-20 | $23.49 | $23.56 | $23.34 | $23.38 | $21.33 | 30,655 |
| 2020-11-19 | $23.57 | $23.57 | $23.23 | $23.36 | $21.31 | 77,118 |
| 2020-11-18 | $23.68 | $24.03 | $23.59 | $23.63 | $21.56 | 76,005 |
| 2020-11-17 | $23.80 | $23.95 | $23.66 | $23.74 | $21.66 | 43,420 |
| 2020-11-16 | $24.37 | $24.37 | $23.81 | $23.99 | $21.89 | 65,919 |
| 2020-11-13 | $23.79 | $24.28 | $23.79 | $23.91 | $21.81 | 69,562 |
| 2020-11-12 | $24.05 | $24.06 | $23.50 | $23.87 | $21.67 | 96,426 |
| 2020-11-11 | $23.83 | $24.29 | $23.83 | $24.04 | $21.82 | 143,711 |
| 2020-11-10 | $23.52 | $23.80 | $23.31 | $23.80 | $21.60 | 81,569 |
| 2020-11-09 | $23.22 | $23.75 | $22.93 | $23.15 | $21.01 | 140,707 |
| 2020-11-06 | $22.88 | $23.04 | $22.81 | $22.99 | $20.87 | 63,956 |
| 2020-11-05 | $22.32 | $22.89 | $22.32 | $22.89 | $20.78 | 126,448 |
| 2020-11-04 | $22.12 | $22.48 | $22.07 | $22.29 | $20.23 | 43,759 |
| 2020-11-03 | $21.84 | $22.32 | $21.84 | $22.17 | $20.12 | 28,199 |
| 2020-11-02 | $21.58 | $22.03 | $21.58 | $21.84 | $19.82 | 45,298 |
| 2020-10-30 | $21.62 | $21.84 | $21.50 | $21.53 | $19.54 | 73,138 |
| 2020-10-29 | $21.99 | $22.02 | $21.45 | $21.80 | $19.79 | 177,851 |
| 2020-10-28 | $22.26 | $22.40 | $21.89 | $22.12 | $20.08 | 79,320 |
| 2020-10-27 | $22.71 | $22.99 | $22.44 | $22.53 | $20.45 | 80,565 |
| 2020-10-26 | $23.10 | $23.20 | $22.75 | $22.80 | $20.69 | 55,148 |
| 2020-10-23 | $23.14 | $23.46 | $23.00 | $23.28 | $21.13 | 100,583 |
| 2020-10-22 | $23.26 | $23.33 | $23.10 | $23.24 | $21.09 | 55,269 |
| 2020-10-21 | $23.43 | $23.57 | $23.29 | $23.38 | $21.22 | 52,318 |
| 2020-10-20 | $23.21 | $23.67 | $23.14 | $23.42 | $21.26 | 110,235 |
| 2020-10-19 | $23.14 | $23.55 | $23.10 | $23.19 | $21.05 | 121,798 |
| 2020-10-16 | $23.08 | $23.35 | $23.07 | $23.14 | $21.00 | 111,769 |
| 2020-10-15 | $23.39 | $23.43 | $23.06 | $23.17 | $21.03 | 80,898 |
| 2020-10-14 | $22.74 | $23.67 | $22.71 | $23.55 | $21.38 | 153,694 |
| 2020-10-13 | $22.65 | $22.88 | $22.47 | $22.86 | $20.64 | 41,338 |
| 2020-10-12 | $22.35 | $22.67 | $22.35 | $22.63 | $20.44 | 50,219 |
| 2020-10-09 | $22.72 | $22.90 | $22.18 | $22.28 | $20.12 | 101,545 |
| 2020-10-08 | $22.61 | $22.74 | $22.44 | $22.54 | $20.35 | 80,399 |
| 2020-10-07 | $22.45 | $22.47 | $22.30 | $22.42 | $20.25 | 41,461 |
| 2020-10-06 | $22.30 | $22.45 | $22.25 | $22.39 | $20.22 | 57,480 |
| 2020-10-05 | $21.91 | $22.45 | $21.86 | $22.32 | $20.16 | 66,330 |
| 2020-10-02 | $21.82 | $21.89 | $21.67 | $21.75 | $19.64 | 43,429 |
| 2020-10-01 | $21.71 | $22.10 | $21.71 | $21.92 | $19.79 | 48,622 |
| 2020-09-30 | $21.66 | $22.11 | $21.52 | $21.77 | $19.66 | 60,702 |
| 2020-09-29 | $21.32 | $21.54 | $21.28 | $21.50 | $19.42 | 25,725 |
| 2020-09-28 | $21.20 | $21.47 | $21.19 | $21.31 | $19.24 | 49,872 |
| 2020-09-25 | $20.87 | $21.17 | $20.82 | $21.10 | $19.05 | 26,073 |
| 2020-09-24 | $20.83 | $21.04 | $20.74 | $20.91 | $18.88 | 43,878 |
| 2020-09-23 | $21.22 | $21.29 | $20.89 | $20.89 | $18.86 | 32,788 |
| 2020-09-22 | $21.40 | $21.50 | $21.17 | $21.26 | $19.20 | 53,163 |
| 2020-09-21 | $21.48 | $21.54 | $21.37 | $21.42 | $19.34 | 43,079 |
| 2020-09-18 | $21.96 | $21.96 | $21.67 | $21.79 | $19.68 | 33,682 |
| 2020-09-17 | $21.77 | $21.95 | $21.70 | $21.82 | $19.70 | 20,857 |
| 2020-09-16 | $21.87 | $21.97 | $21.75 | $21.87 | $19.75 | 43,971 |
| 2020-09-15 | $21.88 | $22.11 | $21.87 | $21.97 | $19.84 | 24,083 |
| 2020-09-14 | $21.82 | $21.89 | $21.77 | $21.85 | $19.73 | 34,291 |
| 2020-09-11 | $21.69 | $21.78 | $21.61 | $21.77 | $19.55 | 27,818 |
| 2020-09-10 | $21.90 | $21.90 | $21.57 | $21.57 | $19.37 | 40,500 |
| 2020-09-09 | $21.82 | $22.08 | $21.63 | $21.80 | $19.58 | 73,901 |
| 2020-09-08 | $21.72 | $21.83 | $21.60 | $21.71 | $19.50 | 41,567 |
| 2020-09-04 | $22.22 | $22.22 | $21.77 | $22.05 | $19.80 | 60,944 |
| 2020-09-03 | $22.49 | $22.49 | $22.07 | $22.11 | $19.86 | 48,244 |
| 2020-09-02 | $22.88 | $22.92 | $22.08 | $22.57 | $20.27 | 103,253 |
| 2020-09-01 | $22.28 | $22.94 | $22.28 | $22.86 | $20.53 | 81,411 |
| 2020-08-31 | $22.32 | $22.64 | $22.09 | $22.54 | $20.24 | 57,771 |
| 2020-08-28 | $22.38 | $22.39 | $22.15 | $22.20 | $19.94 | 23,223 |
| 2020-08-27 | $22.16 | $22.21 | $22.00 | $22.19 | $19.93 | 43,700 |
| 2020-08-26 | $22.05 | $22.05 | $21.82 | $22.02 | $19.78 | 44,063 |
| 2020-08-25 | $22.15 | $22.16 | $21.82 | $22.01 | $19.77 | 38,220 |
| 2020-08-24 | $22.20 | $22.21 | $22.02 | $22.09 | $19.84 | 60,683 |
| 2020-08-21 | $21.73 | $22.47 | $21.50 | $22.29 | $20.02 | 52,631 |
| 2020-08-20 | $21.86 | $21.88 | $21.56 | $21.67 | $19.46 | 36,799 |
| 2020-08-19 | $22.11 | $22.20 | $21.97 | $22.02 | $19.78 | 35,813 |
| 2020-08-18 | $22.29 | $22.29 | $22.07 | $22.07 | $19.82 | 37,467 |
| 2020-08-17 | $22.55 | $22.55 | $22.24 | $22.24 | $19.97 | 42,420 |
| 2020-08-14 | $22.36 | $22.67 | $22.35 | $22.60 | $20.30 | 22,340 |
| 2020-08-13 | $22.30 | $22.97 | $22.13 | $22.42 | $20.13 | 29,750 |
| 2020-08-12 | $22.37 | $22.47 | $22.20 | $22.47 | $20.07 | 45,114 |
| 2020-08-11 | $22.00 | $22.22 | $21.95 | $22.19 | $19.82 | 60,731 |
| 2020-08-10 | $21.89 | $21.99 | $21.88 | $21.94 | $19.60 | 51,918 |
| 2020-08-07 | $21.55 | $21.84 | $21.55 | $21.84 | $19.51 | 38,572 |
| 2020-08-06 | $21.67 | $21.70 | $21.55 | $21.69 | $19.37 | 30,590 |
| 2020-08-05 | $21.59 | $21.69 | $21.55 | $21.60 | $19.29 | 27,582 |
| 2020-08-04 | $21.38 | $21.60 | $21.36 | $21.58 | $19.28 | 42,242 |
| 2020-08-03 | $21.21 | $21.39 | $21.17 | $21.38 | $19.10 | 33,327 |
| 2020-07-31 | $21.44 | $21.45 | $21.01 | $21.24 | $18.97 | 62,293 |
| 2020-07-30 | $21.19 | $21.43 | $21.10 | $21.43 | $19.14 | 39,077 |
| 2020-07-29 | $21.39 | $21.44 | $21.24 | $21.37 | $19.09 | 31,676 |
| 2020-07-28 | $21.12 | $21.45 | $21.12 | $21.37 | $19.09 | 32,724 |
| 2020-07-27 | $21.46 | $21.50 | $21.20 | $21.22 | $18.95 | 46,243 |
| 2020-07-24 | $21.32 | $21.58 | $21.32 | $21.53 | $19.23 | 31,773 |
| 2020-07-23 | $21.55 | $21.60 | $21.40 | $21.40 | $19.12 | 25,749 |
| 2020-07-22 | $21.33 | $21.66 | $21.26 | $21.64 | $19.33 | 31,575 |
| 2020-07-21 | $21.40 | $21.59 | $21.27 | $21.54 | $19.24 | 39,198 |
| 2020-07-20 | $21.30 | $21.38 | $21.14 | $21.29 | $19.02 | 32,469 |
| 2020-07-17 | $21.21 | $21.31 | $21.17 | $21.29 | $19.02 | 22,493 |
| 2020-07-16 | $21.12 | $21.25 | $21.04 | $21.09 | $18.84 | 42,976 |
| 2020-07-15 | $21.10 | $21.28 | $20.99 | $21.18 | $18.92 | 46,390 |
| 2020-07-14 | $20.58 | $20.95 | $20.58 | $20.91 | $18.68 | 51,766 |
| 2020-07-13 | $20.76 | $20.98 | $20.76 | $20.86 | $18.53 | 45,984 |
| 2020-07-10 | $20.60 | $20.86 | $20.58 | $20.58 | $18.28 | 35,751 |
| 2020-07-09 | $20.72 | $20.93 | $20.50 | $20.68 | $18.37 | 48,282 |
| 2020-07-08 | $20.60 | $20.75 | $20.56 | $20.72 | $18.40 | 25,514 |
| 2020-07-07 | $20.71 | $20.89 | $20.50 | $20.50 | $18.21 | 48,829 |
| 2020-07-06 | $21.36 | $21.36 | $20.80 | $20.87 | $18.53 | 45,357 |
| 2020-07-02 | $21.29 | $21.55 | $20.77 | $20.78 | $18.45 | 51,033 |
| 2020-07-01 | $21.27 | $21.33 | $21.17 | $21.20 | $18.83 | 18,737 |
| 2020-06-30 | $21.18 | $21.26 | $21.01 | $21.25 | $18.87 | 31,413 |
| 2020-06-29 | $21.01 | $21.10 | $20.80 | $21.07 | $18.71 | 28,360 |
| 2020-06-26 | $21.08 | $21.08 | $20.60 | $20.76 | $18.44 | 62,754 |
| 2020-06-25 | $21.30 | $21.30 | $20.75 | $21.06 | $18.70 | 53,294 |
| 2020-06-24 | $21.18 | $21.36 | $20.85 | $21.32 | $18.93 | 49,234 |
| 2020-06-23 | $21.35 | $21.35 | $21.12 | $21.13 | $18.77 | 36,527 |
| 2020-06-22 | $20.81 | $21.15 | $20.67 | $21.13 | $18.77 | 30,416 |
| 2020-06-19 | $20.83 | $20.92 | $20.45 | $20.76 | $18.44 | 37,389 |
| 2020-06-18 | $20.82 | $21.00 | $20.56 | $20.68 | $18.37 | 55,739 |
| 2020-06-17 | $20.93 | $20.99 | $20.75 | $20.82 | $18.49 | 43,273 |
| 2020-06-16 | $20.92 | $20.99 | $20.75 | $20.80 | $18.47 | 36,761 |
| 2020-06-15 | $20.05 | $20.62 | $19.86 | $20.34 | $18.06 | 49,807 |
| 2020-06-12 | $20.12 | $20.36 | $19.99 | $20.26 | $17.99 | 43,599 |
| 2020-06-11 | $21.00 | $21.00 | $19.23 | $20.07 | $17.72 | 103,429 |
| 2020-06-10 | $21.36 | $21.36 | $21.06 | $21.17 | $18.69 | 19,175 |
| 2020-06-09 | $21.43 | $21.43 | $21.01 | $21.20 | $18.72 | 28,618 |
| 2020-06-08 | $21.18 | $21.58 | $21.18 | $21.33 | $18.83 | 51,579 |
| 2020-06-05 | $21.49 | $21.61 | $21.12 | $21.23 | $18.74 | 46,001 |
| 2020-06-04 | $21.81 | $21.81 | $20.94 | $20.94 | $18.49 | 79,830 |
| 2020-06-03 | $21.77 | $21.87 | $21.57 | $21.85 | $19.29 | 38,374 |
| 2020-06-02 | $21.24 | $21.57 | $21.17 | $21.57 | $19.04 | 41,177 |
| 2020-06-01 | $20.99 | $21.25 | $20.81 | $21.11 | $18.64 | 31,617 |
| 2020-05-29 | $20.93 | $20.99 | $20.69 | $20.97 | $18.51 | 30,995 |
| 2020-05-28 | $20.79 | $20.84 | $20.60 | $20.74 | $18.31 | 38,642 |
| 2020-05-27 | $20.20 | $20.69 | $20.04 | $20.61 | $18.20 | 80,584 |
| 2020-05-26 | $19.75 | $20.10 | $19.39 | $20.07 | $17.72 | 53,644 |
| 2020-05-22 | $19.07 | $19.36 | $18.85 | $19.36 | $17.09 | 24,733 |
| 2020-05-21 | $18.92 | $19.04 | $18.90 | $18.95 | $16.73 | 32,511 |
| 2020-05-20 | $19.33 | $19.44 | $18.87 | $19.06 | $16.83 | 43,864 |
| 2020-05-19 | $18.90 | $19.00 | $18.65 | $18.98 | $16.76 | 50,388 |
| 2020-05-18 | $18.59 | $18.85 | $18.45 | $18.83 | $16.62 | 49,372 |
| 2020-05-15 | $18.41 | $18.44 | $18.07 | $18.28 | $16.14 | 23,409 |
| 2020-05-14 | $18.49 | $18.49 | $18.00 | $18.36 | $16.21 | 47,665 |
| 2020-05-13 | $19.11 | $19.11 | $18.37 | $18.57 | $16.29 | 50,622 |
| 2020-05-12 | $18.91 | $19.13 | $18.91 | $19.01 | $16.67 | 43,489 |
| 2020-05-11 | $19.05 | $19.26 | $18.91 | $19.04 | $16.70 | 46,060 |
| 2020-05-08 | $18.80 | $19.11 | $18.78 | $18.92 | $16.59 | 15,511 |
| 2020-05-07 | $18.80 | $19.20 | $18.50 | $18.66 | $16.37 | 49,742 |
| 2020-05-06 | $18.95 | $19.00 | $18.64 | $18.83 | $16.51 | 86,090 |
| 2020-05-05 | $19.00 | $19.02 | $18.71 | $18.75 | $16.44 | 34,639 |
| 2020-05-04 | $19.24 | $19.24 | $18.51 | $18.76 | $16.45 | 47,276 |
| 2020-05-01 | $19.13 | $19.20 | $18.80 | $19.00 | $16.66 | 40,709 |
| 2020-04-30 | $19.51 | $19.64 | $19.09 | $19.45 | $17.06 | 74,145 |
| 2020-04-29 | $19.42 | $19.57 | $18.98 | $19.39 | $17.01 | 46,781 |
| 2020-04-28 | $18.85 | $19.25 | $18.85 | $19.15 | $16.80 | 48,272 |
| 2020-04-27 | $18.28 | $18.73 | $18.25 | $18.73 | $16.43 | 39,686 |
| 2020-04-24 | $18.29 | $18.46 | $17.96 | $18.24 | $16.00 | 37,320 |
| 2020-04-23 | $18.16 | $18.50 | $17.90 | $18.12 | $15.89 | 42,246 |
| 2020-04-22 | $17.97 | $18.18 | $17.90 | $17.94 | $15.73 | 39,423 |
| 2020-04-21 | $17.39 | $17.85 | $17.22 | $17.61 | $15.44 | 37,510 |
| 2020-04-20 | $17.61 | $18.15 | $17.50 | $17.76 | $15.58 | 43,086 |
| 2020-04-17 | $18.42 | $18.42 | $17.91 | $18.23 | $15.99 | 71,746 |
| 2020-04-16 | $18.02 | $18.72 | $17.55 | $17.80 | $15.61 | 86,217 |
| 2020-04-15 | $17.59 | $18.64 | $17.59 | $18.19 | $15.95 | 66,680 |
| 2020-04-14 | $18.81 | $19.36 | $18.81 | $19.12 | $16.77 | 67,247 |
| 2020-04-13 | $19.08 | $19.08 | $18.14 | $18.95 | $16.52 | 151,104 |
| 2020-04-09 | $18.61 | $19.18 | $18.31 | $18.84 | $16.42 | 124,566 |
| 2020-04-08 | $17.40 | $18.52 | $17.10 | $18.00 | $15.69 | 112,403 |
| 2020-04-07 | $17.74 | $18.02 | $17.26 | $17.53 | $15.28 | 95,473 |
| 2020-04-06 | $15.61 | $17.22 | $15.61 | $17.22 | $15.01 | 68,365 |
| 2020-04-03 | $15.47 | $15.50 | $14.90 | $15.35 | $13.38 | 84,296 |
| 2020-04-02 | $15.18 | $15.75 | $15.00 | $15.47 | $13.48 | 166,063 |
| 2020-04-01 | $16.46 | $16.60 | $15.13 | $15.50 | $13.51 | 100,091 |
| 2020-03-31 | $17.42 | $17.57 | $16.56 | $17.02 | $14.83 | 66,437 |
| 2020-03-30 | $17.23 | $17.25 | $16.45 | $16.98 | $14.80 | 66,676 |
| 2020-03-27 | $17.25 | $17.60 | $17.00 | $17.25 | $15.03 | 35,879 |
| 2020-03-26 | $17.39 | $18.50 | $17.39 | $17.79 | $15.50 | 103,687 |
| 2020-03-25 | $15.78 | $18.18 | $15.50 | $17.39 | $15.16 | 127,454 |
| 2020-03-24 | $14.01 | $16.36 | $14.01 | $15.48 | $13.49 | 112,570 |
| 2020-03-23 | $14.98 | $15.41 | $12.55 | $13.66 | $11.91 | 208,898 |
| 2020-03-20 | $14.94 | $15.68 | $14.60 | $15.48 | $13.49 | 139,303 |
| 2020-03-19 | $12.60 | $14.67 | $12.35 | $14.44 | $12.58 | 175,685 |
| 2020-03-18 | $15.93 | $15.93 | $12.56 | $12.64 | $11.02 | 228,178 |
| 2020-03-17 | $16.02 | $16.67 | $15.40 | $16.43 | $14.32 | 120,919 |
| 2020-03-16 | $16.01 | $16.63 | $15.54 | $15.98 | $13.93 | 98,772 |
| 2020-03-13 | $16.03 | $17.53 | $16.03 | $16.97 | $14.79 | 87,391 |
| 2020-03-12 | $17.00 | $17.65 | $15.37 | $15.64 | $13.53 | 220,323 |
| 2020-03-11 | $20.02 | $20.10 | $18.10 | $18.38 | $15.91 | 137,547 |
| 2020-03-10 | $21.26 | $21.50 | $20.27 | $20.30 | $17.57 | 74,406 |
| 2020-03-09 | $21.53 | $22.13 | $20.67 | $20.91 | $18.09 | 91,179 |
| 2020-03-06 | $22.33 | $22.50 | $22.06 | $22.42 | $19.40 | 40,482 |
| 2020-03-05 | $22.38 | $22.75 | $22.22 | $22.56 | $19.52 | 48,173 |
| 2020-03-04 | $22.45 | $22.83 | $21.93 | $22.79 | $19.72 | 75,475 |
| 2020-03-03 | $21.64 | $22.32 | $21.45 | $22.23 | $19.24 | 168,773 |
| 2020-03-02 | $20.33 | $21.60 | $20.33 | $21.60 | $18.69 | 88,780 |
| 2020-02-28 | $21.10 | $21.20 | $20.02 | $20.27 | $17.54 | 182,171 |
| 2020-02-27 | $21.97 | $22.08 | $21.33 | $21.36 | $18.48 | 82,798 |
| 2020-02-26 | $22.37 | $22.44 | $22.11 | $22.18 | $19.19 | 69,654 |
| 2020-02-25 | $22.75 | $22.85 | $22.30 | $22.37 | $19.36 | 74,549 |
| 2020-02-24 | $22.95 | $23.06 | $22.70 | $22.75 | $19.69 | 67,274 |
| 2020-02-21 | $23.21 | $23.31 | $23.01 | $23.15 | $20.03 | 50,985 |
| 2020-02-20 | $23.16 | $23.32 | $23.14 | $23.22 | $20.09 | 198,046 |
| 2020-02-19 | $23.24 | $23.24 | $23.13 | $23.19 | $20.07 | 53,326 |
| 2020-02-18 | $23.09 | $23.23 | $23.00 | $23.19 | $20.07 | 36,478 |
| 2020-02-14 | $23.05 | $23.13 | $23.01 | $23.10 | $19.99 | 26,691 |
| 2020-02-13 | $22.99 | $23.08 | $22.88 | $23.04 | $19.94 | 44,171 |
| 2020-02-12 | $23.15 | $23.24 | $23.05 | $23.18 | $19.95 | 63,596 |
| 2020-02-11 | $23.00 | $23.18 | $23.00 | $23.10 | $19.89 | 60,146 |
| 2020-02-10 | $22.93 | $23.07 | $22.91 | $23.00 | $19.80 | 37,474 |
| 2020-02-07 | $22.95 | $23.04 | $22.87 | $22.91 | $19.72 | 30,204 |
| 2020-02-06 | $22.97 | $23.07 | $22.83 | $22.95 | $19.76 | 70,086 |
| 2020-02-05 | $23.10 | $23.24 | $22.93 | $22.98 | $19.78 | 73,783 |
| 2020-02-04 | $22.88 | $23.10 | $22.86 | $23.10 | $19.89 | 52,392 |
| 2020-02-03 | $22.80 | $22.89 | $22.69 | $22.84 | $19.66 | 25,241 |
| 2020-01-31 | $22.89 | $22.90 | $22.70 | $22.80 | $19.63 | 40,052 |
| 2020-01-30 | $22.74 | $22.93 | $22.71 | $22.92 | $19.73 | 57,945 |
| 2020-01-29 | $22.88 | $22.90 | $22.75 | $22.81 | $19.64 | 62,152 |
| 2020-01-28 | $22.84 | $22.90 | $22.70 | $22.79 | $19.62 | 44,043 |
| 2020-01-27 | $22.84 | $22.85 | $22.71 | $22.79 | $19.62 | 50,176 |
| 2020-01-24 | $22.71 | $22.90 | $22.67 | $22.90 | $19.71 | 36,201 |
| 2020-01-23 | $22.60 | $22.72 | $22.56 | $22.66 | $19.51 | 51,536 |
| 2020-01-22 | $22.70 | $22.84 | $22.58 | $22.65 | $19.50 | 50,385 |
| 2020-01-21 | $22.84 | $22.85 | $22.53 | $22.72 | $19.56 | 58,753 |
| 2020-01-17 | $22.70 | $22.89 | $22.60 | $22.83 | $19.65 | 33,250 |
| 2020-01-16 | $22.57 | $22.76 | $22.53 | $22.67 | $19.52 | 41,794 |
| 2020-01-15 | $22.60 | $22.71 | $22.46 | $22.63 | $19.48 | 59,579 |
| 2020-01-14 | $22.54 | $22.77 | $22.45 | $22.57 | $19.43 | 60,316 |
| 2020-01-13 | $22.48 | $22.81 | $22.45 | $22.61 | $19.36 | 67,460 |
| 2020-01-10 | $22.45 | $22.54 | $22.35 | $22.36 | $19.15 | 35,319 |
| 2020-01-09 | $22.36 | $22.53 | $22.35 | $22.42 | $19.20 | 43,853 |
| 2020-01-08 | $22.45 | $22.52 | $22.30 | $22.33 | $19.12 | 72,776 |
| 2020-01-07 | $22.59 | $22.59 | $22.36 | $22.48 | $19.25 | 28,116 |
| 2020-01-06 | $22.32 | $22.58 | $22.30 | $22.54 | $19.30 | 39,195 |
| 2020-01-03 | $22.31 | $22.45 | $22.31 | $22.45 | $19.22 | 30,278 |
| 2020-01-02 | $22.44 | $22.44 | $22.19 | $22.29 | $19.09 | 31,344 |
| 2019-12-31 | $22.51 | $22.58 | $22.10 | $22.31 | $19.10 | 103,812 |
| 2019-12-30 | $22.54 | $22.67 | $22.40 | $22.56 | $19.32 | 33,610 |
| 2019-12-27 | $22.65 | $22.72 | $22.50 | $22.61 | $19.36 | 24,795 |
| 2019-12-26 | $22.42 | $22.88 | $22.40 | $22.57 | $19.33 | 32,196 |
| 2019-12-24 | $22.46 | $22.72 | $22.09 | $22.46 | $19.23 | 18,704 |
| 2019-12-23 | $22.48 | $22.55 | $22.36 | $22.46 | $19.23 | 34,802 |
| 2019-12-20 | $22.45 | $22.68 | $22.25 | $22.43 | $19.21 | 33,738 |
| 2019-12-19 | $22.41 | $22.45 | $22.05 | $22.35 | $19.14 | 51,009 |
| 2019-12-18 | $22.70 | $22.83 | $22.07 | $22.51 | $19.27 | 53,929 |
| 2019-12-17 | $22.78 | $22.82 | $22.56 | $22.71 | $19.45 | 39,765 |
| 2019-12-16 | $22.83 | $22.94 | $22.82 | $22.93 | $19.63 | 34,573 |
| 2019-12-13 | $22.22 | $22.87 | $22.22 | $22.72 | $19.45 | 45,088 |
| 2019-12-12 | $22.31 | $22.96 | $22.14 | $22.38 | $19.06 | 59,356 |
| 2019-12-11 | $22.11 | $22.39 | $22.06 | $22.29 | $18.98 | 58,757 |
| 2019-12-10 | $21.88 | $22.17 | $21.75 | $22.01 | $18.75 | 62,480 |
| 2019-12-09 | $21.81 | $21.87 | $21.67 | $21.83 | $18.59 | 35,143 |
| 2019-12-06 | $21.71 | $21.82 | $21.67 | $21.81 | $18.58 | 29,938 |
| 2019-12-05 | $21.74 | $21.76 | $21.60 | $21.74 | $18.52 | 28,717 |
| 2019-12-04 | $21.62 | $21.80 | $21.51 | $21.70 | $18.48 | 34,963 |
| 2019-12-03 | $21.33 | $21.68 | $21.33 | $21.63 | $18.42 | 59,017 |
| 2019-12-02 | $21.43 | $21.59 | $21.38 | $21.52 | $18.33 | 44,499 |
| 2019-11-29 | $21.71 | $21.71 | $21.52 | $21.52 | $18.33 | 28,458 |
| 2019-11-27 | $21.43 | $21.61 | $21.43 | $21.53 | $18.34 | 29,116 |
| 2019-11-26 | $21.30 | $21.58 | $21.23 | $21.42 | $18.24 | 44,712 |
| 2019-11-25 | $21.48 | $21.50 | $21.30 | $21.34 | $18.18 | 68,390 |
| 2019-11-22 | $21.59 | $21.73 | $21.37 | $21.52 | $18.33 | 62,533 |
| 2019-11-21 | $21.68 | $21.81 | $21.57 | $21.64 | $18.43 | 32,740 |
| 2019-11-20 | $21.90 | $21.93 | $21.48 | $21.59 | $18.39 | 53,646 |
| 2019-11-19 | $21.78 | $21.94 | $21.74 | $21.81 | $18.58 | 41,724 |
| 2019-11-18 | $21.53 | $21.80 | $21.52 | $21.75 | $18.52 | 49,033 |
| 2019-11-15 | $21.50 | $21.50 | $21.37 | $21.46 | $18.28 | 32,240 |
| 2019-11-14 | $21.63 | $21.69 | $21.43 | $21.56 | $18.36 | 45,065 |
| 2019-11-13 | $21.67 | $21.91 | $21.54 | $21.72 | $18.40 | 57,139 |
| 2019-11-12 | $21.44 | $21.69 | $21.26 | $21.52 | $18.23 | 58,787 |
| 2019-11-11 | $21.40 | $21.59 | $21.39 | $21.52 | $18.23 | 50,255 |
| 2019-11-08 | $21.66 | $21.81 | $21.50 | $21.50 | $18.21 | 74,435 |
| 2019-11-07 | $21.76 | $21.92 | $21.71 | $21.84 | $18.50 | 53,065 |
| 2019-11-06 | $21.80 | $22.19 | $21.79 | $21.88 | $18.53 | 55,120 |
| 2019-11-05 | $22.27 | $22.36 | $21.74 | $21.91 | $18.56 | 89,652 |
| 2019-11-04 | $23.06 | $23.06 | $22.21 | $22.31 | $18.90 | 64,477 |
| 2019-11-01 | $22.33 | $23.09 | $22.21 | $22.95 | $19.44 | 75,016 |
| 2019-10-31 | $22.37 | $22.60 | $22.29 | $22.37 | $18.95 | 46,309 |
| 2019-10-30 | $22.20 | $22.75 | $22.20 | $22.50 | $19.06 | 59,974 |
| 2019-10-29 | $22.26 | $22.45 | $22.20 | $22.20 | $18.80 | 46,769 |
| 2019-10-28 | $22.63 | $22.63 | $22.22 | $22.26 | $18.85 | 69,529 |
| 2019-10-25 | $22.92 | $22.96 | $22.59 | $22.63 | $19.17 | 25,692 |
| 2019-10-24 | $22.87 | $22.98 | $22.81 | $22.92 | $19.41 | 34,318 |
| 2019-10-23 | $22.63 | $22.99 | $22.63 | $22.92 | $19.41 | 19,675 |
| 2019-10-22 | $22.54 | $22.79 | $22.53 | $22.74 | $19.26 | 34,250 |
| 2019-10-21 | $22.46 | $22.83 | $22.41 | $22.68 | $19.21 | 37,860 |
| 2019-10-18 | $22.23 | $22.57 | $22.14 | $22.46 | $19.02 | 56,595 |
| 2019-10-17 | $22.59 | $22.64 | $22.15 | $22.25 | $18.84 | 110,724 |
| 2019-10-16 | $23.19 | $23.20 | $22.41 | $22.72 | $19.24 | 99,422 |
| 2019-10-15 | $23.19 | $23.28 | $23.12 | $23.15 | $19.61 | 20,886 |
| 2019-10-14 | $23.31 | $23.33 | $23.19 | $23.21 | $19.66 | 23,100 |
| 2019-10-11 | $23.75 | $23.75 | $23.02 | $23.26 | $19.70 | 48,447 |
| 2019-10-10 | $23.66 | $23.78 | $23.60 | $23.72 | $19.99 | 32,256 |
| 2019-10-09 | $23.46 | $23.79 | $23.34 | $23.71 | $19.98 | 26,769 |
| 2019-10-08 | $23.32 | $23.73 | $23.25 | $23.45 | $19.76 | 27,072 |
| 2019-10-07 | $23.44 | $23.78 | $23.15 | $23.33 | $19.66 | 61,552 |
| 2019-10-04 | $23.67 | $23.80 | $23.50 | $23.60 | $19.88 | 40,594 |
| 2019-10-03 | $23.30 | $23.68 | $23.30 | $23.68 | $19.95 | 27,379 |
| 2019-10-02 | $24.14 | $24.23 | $23.06 | $23.35 | $19.67 | 62,375 |
| 2019-10-01 | $24.44 | $24.49 | $24.10 | $24.25 | $20.43 | 55,240 |
| 2019-09-30 | $24.24 | $24.50 | $24.20 | $24.45 | $20.60 | 40,741 |
| 2019-09-27 | $24.23 | $24.40 | $24.01 | $24.10 | $20.31 | 28,482 |
| 2019-09-26 | $24.31 | $24.47 | $24.26 | $24.26 | $20.44 | 56,450 |
| 2019-09-25 | $24.34 | $24.44 | $24.20 | $24.38 | $20.54 | 30,440 |
| 2019-09-24 | $24.30 | $24.47 | $24.24 | $24.34 | $20.51 | 45,014 |
| 2019-09-23 | $24.31 | $24.48 | $24.20 | $24.35 | $20.52 | 68,638 |
| 2019-09-20 | $24.40 | $24.48 | $24.26 | $24.33 | $20.50 | 44,581 |
| 2019-09-19 | $24.35 | $24.49 | $24.22 | $24.28 | $20.46 | 53,436 |
| 2019-09-18 | $24.36 | $24.45 | $24.20 | $24.40 | $20.56 | 26,731 |
| 2019-09-17 | $24.07 | $24.40 | $23.99 | $24.36 | $20.53 | 48,851 |
| 2019-09-16 | $24.26 | $24.35 | $23.96 | $24.19 | $20.38 | 41,399 |
| 2019-09-13 | $24.04 | $24.32 | $23.90 | $24.21 | $20.40 | 43,833 |
| 2019-09-12 | $24.42 | $24.46 | $24.09 | $24.20 | $20.29 | 30,182 |
| 2019-09-11 | $24.21 | $24.47 | $24.11 | $24.47 | $20.52 | 33,125 |
| 2019-09-10 | $24.09 | $24.28 | $24.02 | $24.21 | $20.30 | 54,859 |
| 2019-09-09 | $23.93 | $24.10 | $23.82 | $24.10 | $20.21 | 49,741 |
| 2019-09-06 | $23.83 | $23.99 | $23.70 | $23.95 | $20.08 | 23,217 |
| 2019-09-05 | $23.39 | $23.89 | $23.39 | $23.82 | $19.97 | 32,602 |
| 2019-09-04 | $23.40 | $23.60 | $23.36 | $23.40 | $19.62 | 52,694 |
| 2019-09-03 | $23.36 | $23.40 | $23.16 | $23.40 | $19.62 | 50,588 |
| 2019-08-30 | $23.38 | $23.40 | $23.20 | $23.33 | $19.56 | 37,016 |
| 2019-08-29 | $23.35 | $23.36 | $23.10 | $23.23 | $19.48 | 33,898 |
| 2019-08-28 | $23.17 | $23.85 | $23.03 | $23.32 | $19.55 | 47,548 |
| 2019-08-27 | $23.34 | $23.47 | $23.03 | $23.25 | $19.49 | 47,473 |
| 2019-08-26 | $23.55 | $23.58 | $23.00 | $23.27 | $19.51 | 56,130 |
| 2019-08-23 | $23.62 | $23.69 | $23.36 | $23.39 | $19.61 | 51,184 |
| 2019-08-22 | $23.54 | $23.72 | $23.35 | $23.68 | $19.85 | 50,904 |
| 2019-08-21 | $23.20 | $23.64 | $23.03 | $23.50 | $19.70 | 52,357 |
| 2019-08-20 | $22.53 | $23.29 | $22.50 | $23.06 | $19.33 | 45,305 |
| 2019-08-19 | $22.99 | $23.71 | $22.44 | $22.55 | $18.91 | 130,801 |
| 2019-08-16 | $23.57 | $23.61 | $22.93 | $23.04 | $19.32 | 84,843 |
| 2019-08-15 | $23.58 | $23.71 | $23.31 | $23.57 | $19.76 | 53,208 |
| 2019-08-14 | $23.95 | $23.95 | $23.56 | $23.65 | $19.83 | 55,439 |
| 2019-08-13 | $23.96 | $24.01 | $23.53 | $24.00 | $20.02 | 89,247 |
| 2019-08-12 | $24.01 | $24.01 | $23.71 | $23.92 | $19.95 | 61,214 |
| 2019-08-09 | $23.82 | $24.04 | $23.62 | $24.00 | $20.02 | 57,199 |
| 2019-08-08 | $23.37 | $23.78 | $23.35 | $23.78 | $19.84 | 63,750 |
| 2019-08-07 | $23.33 | $23.34 | $23.05 | $23.30 | $19.44 | 78,973 |
| 2019-08-06 | $23.30 | $23.37 | $23.09 | $23.33 | $19.46 | 83,598 |
| 2019-08-05 | $23.04 | $23.39 | $22.95 | $23.25 | $19.39 | 121,756 |
| 2019-08-02 | $22.95 | $23.15 | $22.95 | $23.04 | $19.22 | 27,592 |
| 2019-08-01 | $22.78 | $23.10 | $22.75 | $23.10 | $19.27 | 25,434 |
| 2019-07-31 | $22.75 | $23.00 | $22.75 | $22.77 | $18.99 | 35,082 |
| 2019-07-30 | $22.87 | $23.00 | $22.75 | $22.90 | $19.10 | 41,591 |
| 2019-07-29 | $22.83 | $22.91 | $22.75 | $22.91 | $19.11 | 24,591 |
| 2019-07-26 | $22.90 | $22.90 | $22.77 | $22.82 | $19.03 | 32,654 |
| 2019-07-25 | $22.99 | $22.99 | $22.67 | $22.77 | $18.99 | 29,841 |
| 2019-07-24 | $22.85 | $23.00 | $22.76 | $22.94 | $19.13 | 32,707 |
| 2019-07-23 | $22.88 | $22.88 | $22.66 | $22.79 | $19.01 | 28,734 |
| 2019-07-22 | $22.84 | $23.00 | $22.73 | $22.75 | $18.98 | 93,167 |
| 2019-07-19 | $22.56 | $22.71 | $22.51 | $22.66 | $18.90 | 43,395 |
| 2019-07-18 | $22.47 | $22.56 | $22.30 | $22.46 | $18.73 | 19,476 |
| 2019-07-17 | $22.26 | $22.58 | $22.26 | $22.54 | $18.80 | 24,515 |
| 2019-07-16 | $22.40 | $22.48 | $22.30 | $22.34 | $18.63 | 27,565 |
| 2019-07-15 | $22.50 | $22.63 | $22.50 | $22.59 | $18.84 | 25,044 |
| 2019-07-12 | $22.62 | $22.62 | $22.47 | $22.59 | $18.84 | 20,908 |
| 2019-07-11 | $22.54 | $22.75 | $22.54 | $22.70 | $18.83 | 23,961 |
| 2019-07-10 | $22.50 | $22.66 | $22.38 | $22.62 | $18.77 | 38,733 |
| 2019-07-09 | $22.29 | $22.45 | $22.17 | $22.45 | $18.63 | 27,705 |
| 2019-07-08 | $22.05 | $22.37 | $22.05 | $22.25 | $18.46 | 30,733 |
| 2019-07-05 | $22.36 | $22.36 | $22.10 | $22.10 | $18.34 | 18,889 |
| 2019-07-03 | $22.29 | $22.36 | $22.16 | $22.36 | $18.55 | 10,193 |
| 2019-07-02 | $22.28 | $22.50 | $22.06 | $22.06 | $18.30 | 49,596 |
| 2019-07-01 | $22.23 | $22.45 | $22.20 | $22.32 | $18.52 | 43,327 |
| 2019-06-28 | $22.35 | $22.35 | $22.05 | $22.14 | $18.37 | 24,209 |
| 2019-06-27 | $22.04 | $22.29 | $21.83 | $22.23 | $18.44 | 33,102 |
| 2019-06-26 | $21.94 | $22.15 | $21.88 | $22.10 | $18.34 | 30,730 |
| 2019-06-25 | $22.08 | $22.08 | $21.87 | $21.87 | $18.15 | 43,688 |
| 2019-06-24 | $22.16 | $22.20 | $21.88 | $22.07 | $18.31 | 38,893 |
| 2019-06-21 | $22.25 | $22.25 | $21.99 | $22.02 | $18.27 | 25,629 |
| 2019-06-20 | $22.22 | $22.34 | $22.15 | $22.21 | $18.43 | 52,314 |
| 2019-06-19 | $22.03 | $22.25 | $21.94 | $22.20 | $18.42 | 38,344 |
| 2019-06-18 | $21.94 | $22.23 | $21.91 | $22.18 | $18.40 | 30,279 |
| 2019-06-17 | $21.92 | $22.15 | $21.90 | $21.98 | $18.24 | 18,806 |
| 2019-06-14 | $21.87 | $22.19 | $21.83 | $21.98 | $18.24 | 42,352 |
| 2019-06-13 | $21.90 | $22.04 | $21.76 | $21.90 | $18.17 | 56,220 |
| 2019-06-12 | $21.71 | $22.31 | $21.71 | $22.14 | $18.27 | 43,022 |
| 2019-06-11 | $21.97 | $22.02 | $21.61 | $21.73 | $17.93 | 27,288 |
| 2019-06-10 | $22.08 | $22.10 | $21.88 | $21.88 | $18.05 | 25,531 |
| 2019-06-07 | $21.95 | $22.12 | $21.88 | $22.03 | $18.18 | 26,884 |
| 2019-06-06 | $21.84 | $21.93 | $21.62 | $21.91 | $18.08 | 23,457 |
| 2019-06-05 | $21.32 | $21.84 | $21.23 | $21.76 | $17.95 | 46,412 |
| 2019-06-04 | $21.27 | $21.83 | $21.22 | $21.36 | $17.62 | 33,453 |
| 2019-06-03 | $21.09 | $21.33 | $21.07 | $21.31 | $17.58 | 10,943 |
| 2019-05-31 | $21.19 | $21.24 | $20.99 | $21.08 | $17.39 | 36,624 |
| 2019-05-30 | $21.23 | $21.33 | $21.12 | $21.18 | $17.48 | 16,836 |
| 2019-05-29 | $21.37 | $21.38 | $21.16 | $21.18 | $17.48 | 26,885 |
| 2019-05-28 | $21.31 | $21.50 | $21.31 | $21.42 | $17.67 | 35,147 |
| 2019-05-24 | $21.45 | $21.56 | $21.31 | $21.32 | $17.59 | 35,328 |
| 2019-05-23 | $21.45 | $21.57 | $21.40 | $21.48 | $17.72 | 32,112 |
| 2019-05-22 | $21.55 | $21.72 | $21.55 | $21.64 | $17.86 | 22,988 |
| 2019-05-21 | $21.70 | $21.88 | $21.64 | $21.72 | $17.92 | 32,662 |
| 2019-05-20 | $21.39 | $21.87 | $21.39 | $21.70 | $17.91 | 39,099 |
| 2019-05-17 | $21.40 | $21.55 | $21.35 | $21.50 | $17.74 | 38,032 |
| 2019-05-16 | $21.35 | $21.62 | $21.35 | $21.55 | $17.78 | 37,481 |
| 2019-05-15 | $21.36 | $21.55 | $21.29 | $21.47 | $17.72 | 31,909 |
| 2019-05-14 | $21.34 | $21.46 | $21.20 | $21.43 | $17.68 | 29,690 |
| 2019-05-13 | $21.02 | $21.46 | $21.02 | $21.29 | $17.47 | 29,462 |
| 2019-05-10 | $20.88 | $21.26 | $20.86 | $21.26 | $17.44 | 34,556 |
| 2019-05-09 | $20.80 | $20.96 | $20.64 | $20.95 | $17.19 | 48,731 |
| 2019-05-08 | $20.82 | $21.06 | $20.82 | $20.96 | $17.20 | 17,949 |
| 2019-05-07 | $21.26 | $21.28 | $20.78 | $20.92 | $17.16 | 63,310 |
| 2019-05-06 | $21.38 | $21.48 | $21.23 | $21.35 | $17.52 | 21,646 |
| 2019-05-03 | $21.30 | $21.53 | $21.30 | $21.51 | $17.65 | 17,753 |
| 2019-05-02 | $21.51 | $21.60 | $21.30 | $21.42 | $17.57 | 27,585 |
| 2019-05-01 | $21.62 | $21.65 | $21.37 | $21.38 | $17.54 | 35,901 |
| 2019-04-30 | $21.60 | $21.60 | $21.36 | $21.60 | $17.72 | 39,395 |
| 2019-04-29 | $21.44 | $21.51 | $21.39 | $21.51 | $17.65 | 18,933 |
| 2019-04-26 | $21.27 | $21.55 | $21.27 | $21.55 | $17.68 | 23,702 |
| 2019-04-25 | $21.36 | $21.38 | $21.16 | $21.22 | $17.41 | 29,634 |
| 2019-04-24 | $21.36 | $21.54 | $21.29 | $21.36 | $17.53 | 28,222 |
| 2019-04-23 | $21.27 | $21.52 | $21.19 | $21.44 | $17.59 | 43,309 |
| 2019-04-22 | $21.10 | $21.44 | $21.10 | $21.40 | $17.56 | 29,202 |
| 2019-04-18 | $21.07 | $21.31 | $21.05 | $21.23 | $17.42 | 19,690 |
| 2019-04-17 | $21.44 | $21.44 | $21.02 | $21.07 | $17.29 | 34,503 |
| 2019-04-16 | $21.51 | $21.51 | $21.38 | $21.40 | $17.56 | 15,883 |
| 2019-04-15 | $21.36 | $21.51 | $21.34 | $21.51 | $17.65 | 24,065 |
| 2019-04-12 | $21.35 | $21.49 | $21.30 | $21.46 | $17.61 | 19,790 |
| 2019-04-11 | $21.49 | $21.52 | $21.39 | $21.45 | $17.50 | 23,378 |
| 2019-04-10 | $21.46 | $21.50 | $21.36 | $21.50 | $17.54 | 24,772 |
| 2019-04-09 | $21.46 | $21.49 | $21.31 | $21.35 | $17.42 | 29,275 |
| 2019-04-08 | $21.38 | $21.42 | $21.31 | $21.38 | $17.44 | 36,265 |
| 2019-04-05 | $21.74 | $21.86 | $21.30 | $21.33 | $17.40 | 33,977 |
| 2019-04-04 | $21.35 | $21.64 | $21.30 | $21.64 | $17.66 | 25,996 |
| 2019-04-03 | $21.30 | $21.39 | $21.18 | $21.29 | $17.37 | 49,489 |
| 2019-04-02 | $21.27 | $21.38 | $21.18 | $21.37 | $17.44 | 26,762 |
| 2019-04-01 | $21.58 | $21.58 | $21.10 | $21.28 | $17.36 | 61,450 |
| 2019-03-29 | $21.76 | $21.76 | $21.36 | $21.50 | $17.54 | 56,747 |
| 2019-03-28 | $21.83 | $21.83 | $21.54 | $21.63 | $17.65 | 24,996 |
| 2019-03-27 | $21.63 | $21.82 | $21.50 | $21.68 | $17.69 | 26,660 |
| 2019-03-26 | $21.73 | $21.93 | $21.51 | $21.52 | $17.56 | 33,055 |
| 2019-03-25 | $21.77 | $21.92 | $21.75 | $21.83 | $17.81 | 22,043 |
| 2019-03-22 | $21.51 | $21.82 | $21.44 | $21.79 | $17.78 | 31,135 |
| 2019-03-21 | $21.43 | $21.50 | $21.36 | $21.50 | $17.54 | 14,863 |
| 2019-03-20 | $21.48 | $21.48 | $21.27 | $21.36 | $17.43 | 18,021 |
| 2019-03-19 | $21.43 | $21.43 | $21.27 | $21.36 | $17.43 | 19,078 |
| 2019-03-18 | $21.39 | $21.43 | $21.31 | $21.39 | $17.45 | 23,594 |
| 2019-03-15 | $21.21 | $21.38 | $21.21 | $21.33 | $17.40 | 29,129 |
| 2019-03-14 | $21.22 | $21.45 | $21.18 | $21.25 | $17.34 | 28,008 |
| 2019-03-13 | $21.46 | $21.49 | $21.22 | $21.40 | $17.36 | 32,787 |
| 2019-03-12 | $21.39 | $21.49 | $21.33 | $21.37 | $17.34 | 27,668 |
| 2019-03-11 | $21.20 | $21.40 | $21.20 | $21.40 | $17.36 | 27,487 |
| 2019-03-08 | $21.20 | $21.43 | $21.18 | $21.19 | $17.19 | 24,236 |
| 2019-03-07 | $21.41 | $21.41 | $21.24 | $21.25 | $17.24 | 19,847 |
| 2019-03-06 | $21.45 | $21.49 | $21.18 | $21.44 | $17.39 | 38,976 |
| 2019-03-05 | $21.18 | $21.35 | $21.18 | $21.33 | $17.30 | 31,613 |
| 2019-03-04 | $21.28 | $21.29 | $21.15 | $21.19 | $17.19 | 27,690 |
| 2019-03-01 | $21.09 | $21.31 | $21.03 | $21.31 | $17.29 | 35,474 |
| 2019-02-28 | $21.09 | $21.19 | $20.99 | $21.10 | $17.12 | 25,670 |
| 2019-02-27 | $21.00 | $21.08 | $20.88 | $21.05 | $17.08 | 31,902 |
| 2019-02-26 | $20.79 | $21.00 | $20.77 | $21.00 | $17.04 | 34,574 |
| 2019-02-25 | $20.83 | $20.93 | $20.57 | $20.86 | $16.92 | 48,719 |
| 2019-02-22 | $20.77 | $20.82 | $20.57 | $20.59 | $16.70 | 38,366 |
| 2019-02-21 | $20.73 | $20.90 | $20.64 | $20.76 | $16.84 | 34,493 |
| 2019-02-20 | $20.57 | $20.69 | $20.50 | $20.67 | $16.77 | 29,860 |
| 2019-02-19 | $20.52 | $20.63 | $20.48 | $20.59 | $16.70 | 20,206 |
| 2019-02-15 | $20.78 | $20.78 | $20.42 | $20.42 | $16.57 | 23,605 |
| 2019-02-14 | $20.89 | $20.91 | $20.56 | $20.91 | $16.96 | 24,380 |
| 2019-02-13 | $20.76 | $20.85 | $20.75 | $20.77 | $16.75 | 22,604 |
| 2019-02-12 | $20.65 | $20.75 | $20.52 | $20.75 | $16.74 | 26,517 |
| 2019-02-11 | $20.62 | $20.62 | $20.49 | $20.59 | $16.61 | 18,908 |
| 2019-02-08 | $20.58 | $20.58 | $20.32 | $20.53 | $16.56 | 15,327 |
| 2019-02-07 | $20.64 | $20.70 | $20.45 | $20.61 | $16.62 | 42,813 |
| 2019-02-06 | $20.56 | $20.60 | $20.44 | $20.54 | $16.57 | 26,501 |
| 2019-02-05 | $20.40 | $20.63 | $20.36 | $20.56 | $16.58 | 44,529 |
| 2019-02-04 | $20.44 | $20.49 | $20.34 | $20.44 | $16.49 | 23,059 |
| 2019-02-01 | $20.55 | $20.58 | $20.39 | $20.40 | $16.45 | 23,186 |
| 2019-01-31 | $20.47 | $20.63 | $20.40 | $20.53 | $16.56 | 45,321 |
| 2019-01-30 | $20.59 | $20.59 | $20.30 | $20.43 | $16.48 | 60,321 |
| 2019-01-29 | $20.26 | $20.50 | $20.25 | $20.50 | $16.54 | 42,121 |
| 2019-01-28 | $20.21 | $20.25 | $20.11 | $20.22 | $16.31 | 17,573 |
| 2019-01-25 | $20.22 | $20.33 | $20.11 | $20.19 | $16.29 | 27,947 |
| 2019-01-24 | $19.96 | $20.21 | $19.96 | $20.07 | $16.19 | 26,969 |
| 2019-01-23 | $19.83 | $20.06 | $19.83 | $20.05 | $16.17 | 34,203 |
| 2019-01-22 | $19.83 | $19.93 | $19.61 | $19.78 | $15.95 | 26,773 |
| 2019-01-18 | $19.58 | $19.82 | $19.58 | $19.77 | $15.95 | 26,494 |
| 2019-01-17 | $19.66 | $19.81 | $19.50 | $19.68 | $15.87 | 36,379 |
| 2019-01-16 | $19.91 | $19.91 | $19.52 | $19.78 | $15.95 | 35,079 |
| 2019-01-15 | $20.01 | $20.17 | $19.71 | $19.71 | $15.90 | 18,273 |
| 2019-01-14 | $19.66 | $20.42 | $19.22 | $20.01 | $16.14 | 37,806 |
| 2019-01-11 | $20.27 | $20.35 | $19.99 | $19.99 | $16.03 | 41,054 |
| 2019-01-10 | $20.24 | $20.49 | $20.05 | $20.40 | $16.36 | 16,054 |
| 2019-01-09 | $20.22 | $20.30 | $20.13 | $20.19 | $16.19 | 27,654 |
| 2019-01-08 | $20.10 | $20.30 | $19.93 | $20.30 | $16.28 | 23,156 |
| 2019-01-07 | $19.79 | $20.50 | $19.46 | $20.16 | $16.16 | 28,690 |
| 2019-01-04 | $19.57 | $19.99 | $19.57 | $19.83 | $15.90 | 34,841 |
| 2019-01-03 | $19.54 | $19.62 | $19.40 | $19.53 | $15.66 | 18,884 |
| 2019-01-02 | $19.34 | $19.90 | $19.33 | $19.64 | $15.75 | 44,345 |
| 2018-12-31 | $19.37 | $19.80 | $18.70 | $19.76 | $15.84 | 144,120 |
| 2018-12-28 | $18.80 | $19.13 | $18.62 | $19.07 | $15.29 | 43,391 |
| 2018-12-27 | $18.65 | $19.21 | $18.12 | $19.06 | $15.28 | 63,392 |
| 2018-12-26 | $17.76 | $19.23 | $17.40 | $18.98 | $15.22 | 160,973 |
| 2018-12-24 | $18.33 | $18.61 | $17.87 | $17.93 | $14.38 | 31,017 |
| 2018-12-21 | $18.50 | $18.61 | $18.27 | $18.45 | $14.79 | 59,867 |
| 2018-12-20 | $19.06 | $19.06 | $18.42 | $18.46 | $14.80 | 73,241 |
| 2018-12-19 | $19.44 | $19.98 | $19.15 | $19.15 | $15.35 | 47,734 |
| 2018-12-18 | $19.79 | $19.79 | $19.28 | $19.57 | $15.69 | 58,384 |
| 2018-12-17 | $20.10 | $20.23 | $19.63 | $19.66 | $15.76 | 53,777 |
| 2018-12-14 | $20.13 | $20.52 | $20.12 | $20.12 | $16.13 | 37,494 |
| 2018-12-13 | $20.47 | $20.73 | $20.30 | $20.59 | $16.41 | 30,968 |
| 2018-12-12 | $20.63 | $20.63 | $20.38 | $20.38 | $16.24 | 33,115 |
| 2018-12-11 | $20.03 | $20.73 | $20.03 | $20.73 | $16.52 | 35,111 |
| 2018-12-10 | $19.96 | $20.15 | $19.79 | $19.98 | $15.92 | 35,384 |
| 2018-12-07 | $19.54 | $20.05 | $19.53 | $20.00 | $15.94 | 55,424 |
| 2018-12-06 | $19.90 | $20.00 | $19.40 | $19.47 | $15.52 | 76,083 |
| 2018-12-04 | $19.89 | $20.00 | $19.68 | $20.00 | $15.94 | 66,660 |
| 2018-12-03 | $19.59 | $19.85 | $19.22 | $19.75 | $15.74 | 32,633 |
| 2018-11-30 | $19.32 | $19.54 | $19.20 | $19.52 | $15.56 | 25,181 |
| 2018-11-29 | $19.45 | $19.48 | $19.20 | $19.33 | $15.41 | 53,165 |
| 2018-11-28 | $19.44 | $19.48 | $19.27 | $19.27 | $15.36 | 29,393 |
| 2018-11-27 | $19.31 | $19.42 | $19.28 | $19.39 | $15.45 | 27,947 |
| 2018-11-26 | $19.33 | $19.39 | $19.15 | $19.39 | $15.45 | 35,040 |
| 2018-11-23 | $19.16 | $19.33 | $19.16 | $19.28 | $15.37 | 8,808 |
| 2018-11-21 | $19.24 | $19.42 | $19.15 | $19.42 | $15.48 | 29,310 |
| 2018-11-20 | $19.20 | $19.45 | $19.07 | $19.27 | $15.36 | 35,042 |
| 2018-11-19 | $19.26 | $19.32 | $19.20 | $19.21 | $15.31 | 26,889 |
| 2018-11-16 | $19.21 | $19.40 | $19.01 | $19.23 | $15.33 | 58,822 |
| 2018-11-15 | $19.15 | $19.18 | $19.11 | $19.15 | $15.26 | 28,351 |
| 2018-11-14 | $19.38 | $19.50 | $19.08 | $19.15 | $15.26 | 34,387 |
| 2018-11-13 | $19.23 | $19.51 | $19.23 | $19.51 | $15.45 | 45,759 |
| 2018-11-12 | $19.24 | $19.45 | $19.13 | $19.23 | $15.23 | 34,437 |
| 2018-11-09 | $19.05 | $19.22 | $18.87 | $19.20 | $15.21 | 50,417 |
| 2018-11-08 | $19.00 | $19.15 | $18.78 | $19.07 | $15.10 | 55,124 |
| 2018-11-07 | $18.76 | $19.05 | $18.76 | $18.96 | $15.02 | 59,836 |
| 2018-11-06 | $18.75 | $18.78 | $18.47 | $18.76 | $14.86 | 32,876 |
| 2018-11-05 | $18.58 | $18.75 | $18.56 | $18.75 | $14.85 | 45,345 |
| 2018-11-02 | $18.60 | $18.75 | $18.51 | $18.53 | $14.67 | 46,660 |
| 2018-11-01 | $18.62 | $18.75 | $18.47 | $18.57 | $14.71 | 56,773 |
| 2018-10-31 | $18.79 | $18.93 | $18.59 | $18.62 | $14.75 | 67,408 |
| 2018-10-30 | $18.94 | $19.34 | $18.70 | $18.77 | $14.86 | 53,677 |
| 2018-10-29 | $19.13 | $19.16 | $18.90 | $19.00 | $15.05 | 36,244 |
| 2018-10-26 | $19.17 | $19.23 | $19.00 | $19.00 | $15.05 | 25,525 |
| 2018-10-25 | $19.18 | $19.32 | $19.18 | $19.25 | $15.25 | 19,090 |
| 2018-10-24 | $19.26 | $19.45 | $19.15 | $19.15 | $15.17 | 32,243 |
| 2018-10-23 | $19.35 | $19.42 | $19.19 | $19.25 | $15.25 | 63,263 |
| 2018-10-22 | $19.60 | $19.65 | $19.51 | $19.51 | $15.45 | 12,800 |
| 2018-10-19 | $19.43 | $19.71 | $19.43 | $19.71 | $15.61 | 15,006 |
| 2018-10-18 | $19.48 | $19.58 | $19.42 | $19.44 | $15.40 | 33,719 |
| 2018-10-17 | $19.71 | $19.71 | $19.51 | $19.56 | $15.49 | 28,711 |
| 2018-10-16 | $19.80 | $19.91 | $19.53 | $19.75 | $15.64 | 41,893 |
| 2018-10-15 | $19.73 | $19.98 | $19.73 | $19.90 | $15.76 | 32,913 |
| 2018-10-12 | $19.54 | $19.85 | $19.54 | $19.74 | $15.63 | 24,492 |
| 2018-10-11 | $19.85 | $19.96 | $19.61 | $19.61 | $15.44 | 37,075 |
| 2018-10-10 | $20.08 | $20.11 | $19.86 | $19.90 | $15.66 | 43,785 |
| 2018-10-09 | $20.05 | $20.31 | $19.96 | $20.01 | $15.75 | 27,866 |
| 2018-10-08 | $19.86 | $20.35 | $19.56 | $20.00 | $15.74 | 31,556 |
| 2018-10-05 | $20.29 | $20.29 | $20.01 | $20.01 | $15.75 | 32,778 |
| 2018-10-04 | $20.48 | $20.56 | $20.28 | $20.30 | $15.98 | 39,022 |
| 2018-10-03 | $20.75 | $20.75 | $20.51 | $20.51 | $16.14 | 43,518 |
| 2018-10-02 | $20.80 | $20.93 | $20.75 | $20.82 | $16.39 | 25,605 |
| 2018-10-01 | $20.80 | $20.82 | $20.76 | $20.82 | $16.39 | 19,260 |
| 2018-09-28 | $20.69 | $20.82 | $20.56 | $20.82 | $16.39 | 38,664 |
| 2018-09-27 | $20.59 | $20.63 | $20.39 | $20.53 | $16.16 | 36,764 |
| 2018-09-26 | $20.46 | $20.61 | $20.46 | $20.57 | $16.19 | 24,804 |
| 2018-09-25 | $20.74 | $20.74 | $20.50 | $20.56 | $16.18 | 33,840 |
| 2018-09-24 | $20.62 | $20.90 | $20.55 | $20.74 | $16.33 | 23,967 |
| 2018-09-21 | $20.68 | $20.78 | $20.50 | $20.67 | $16.27 | 32,707 |
| 2018-09-20 | $20.66 | $20.73 | $20.57 | $20.63 | $16.24 | 37,528 |
| 2018-09-19 | $20.67 | $20.77 | $20.54 | $20.70 | $16.29 | 29,380 |
| 2018-09-18 | $20.53 | $20.80 | $20.50 | $20.58 | $16.20 | 32,540 |
| 2018-09-17 | $20.47 | $20.60 | $20.41 | $20.54 | $16.17 | 18,869 |
| 2018-09-14 | $20.88 | $20.88 | $20.60 | $20.61 | $16.22 | 30,271 |
| 2018-09-13 | $20.95 | $21.03 | $20.89 | $20.96 | $16.50 | 22,667 |
| 2018-09-12 | $21.20 | $21.24 | $21.08 | $21.13 | $16.54 | 25,571 |
| 2018-09-11 | $21.11 | $21.25 | $20.96 | $21.25 | $16.63 | 19,297 |
| 2018-09-10 | $20.93 | $21.12 | $20.93 | $21.11 | $16.52 | 28,987 |
| 2018-09-07 | $20.90 | $21.00 | $20.85 | $20.96 | $16.40 | 30,619 |
| 2018-09-06 | $20.80 | $20.90 | $20.80 | $20.89 | $16.35 | 19,096 |
| 2018-09-05 | $20.77 | $20.88 | $20.72 | $20.83 | $16.30 | 15,418 |
| 2018-09-04 | $20.77 | $20.86 | $20.68 | $20.68 | $16.18 | 12,661 |
| 2018-08-31 | $20.79 | $20.81 | $20.70 | $20.79 | $16.27 | 51,464 |
| 2018-08-30 | $20.83 | $20.85 | $20.71 | $20.78 | $16.26 | 21,920 |
| 2018-08-29 | $20.83 | $20.84 | $20.74 | $20.74 | $16.23 | 26,549 |
| 2018-08-28 | $20.74 | $20.81 | $20.61 | $20.79 | $16.27 | 38,141 |
| 2018-08-27 | $20.65 | $20.72 | $20.59 | $20.67 | $16.18 | 22,048 |
| 2018-08-24 | $20.74 | $20.74 | $20.64 | $20.64 | $16.15 | 20,777 |
| 2018-08-23 | $20.76 | $20.82 | $20.72 | $20.74 | $16.23 | 21,726 |
| 2018-08-22 | $20.87 | $20.87 | $20.68 | $20.79 | $16.27 | 21,164 |
| 2018-08-21 | $20.70 | $20.97 | $20.70 | $20.76 | $16.25 | 32,639 |
| 2018-08-20 | $20.63 | $20.71 | $20.56 | $20.69 | $16.19 | 40,733 |
| 2018-08-17 | $20.75 | $20.84 | $20.55 | $20.58 | $16.11 | 20,993 |
| 2018-08-16 | $20.75 | $20.88 | $20.62 | $20.76 | $16.25 | 25,460 |
| 2018-08-15 | $20.89 | $20.89 | $20.61 | $20.62 | $16.14 | 17,733 |
| 2018-08-14 | $20.79 | $21.14 | $20.71 | $20.77 | $16.25 | 23,610 |
| 2018-08-13 | $20.60 | $21.00 | $20.58 | $21.00 | $16.34 | 32,562 |
| 2018-08-10 | $20.83 | $20.83 | $20.60 | $20.68 | $16.09 | 29,738 |
| 2018-08-09 | $20.71 | $20.93 | $20.67 | $20.89 | $16.25 | 36,370 |
| 2018-08-08 | $20.73 | $20.73 | $20.60 | $20.70 | $16.11 | 21,324 |
| 2018-08-07 | $20.62 | $20.68 | $20.53 | $20.68 | $16.09 | 16,941 |
| 2018-08-06 | $20.64 | $20.64 | $20.40 | $20.49 | $15.94 | 23,030 |
| 2018-08-03 | $20.51 | $20.66 | $20.50 | $20.64 | $16.06 | 26,837 |
| 2018-08-02 | $20.52 | $20.73 | $20.49 | $20.50 | $15.95 | 23,711 |
| 2018-08-01 | $20.63 | $20.68 | $20.47 | $20.58 | $16.01 | 34,414 |
| 2018-07-31 | $20.41 | $20.70 | $20.40 | $20.70 | $16.11 | 55,225 |
| 2018-07-30 | $20.55 | $20.56 | $20.29 | $20.38 | $15.86 | 23,533 |
| 2018-07-27 | $20.51 | $20.60 | $20.45 | $20.50 | $15.95 | 19,766 |
| 2018-07-26 | $20.44 | $20.55 | $20.36 | $20.51 | $15.96 | 25,082 |
| 2018-07-25 | $20.37 | $20.49 | $20.37 | $20.40 | $15.87 | 13,819 |
| 2018-07-24 | $20.37 | $20.44 | $20.32 | $20.40 | $15.87 | 17,057 |
| 2018-07-23 | $20.41 | $20.46 | $20.33 | $20.39 | $15.86 | 18,976 |
| 2018-07-20 | $20.50 | $20.50 | $20.30 | $20.32 | $15.81 | 40,712 |
| 2018-07-19 | $20.35 | $20.55 | $20.35 | $20.42 | $15.89 | 33,147 |
| 2018-07-18 | $20.59 | $20.59 | $20.36 | $20.38 | $15.86 | 29,036 |
| 2018-07-17 | $20.53 | $20.67 | $20.42 | $20.56 | $16.00 | 19,818 |
| 2018-07-16 | $20.37 | $20.58 | $20.37 | $20.46 | $15.92 | 47,058 |
| 2018-07-13 | $20.49 | $20.58 | $20.22 | $20.37 | $15.85 | 29,331 |
| 2018-07-12 | $20.60 | $20.66 | $20.54 | $20.54 | $15.89 | 29,447 |
| 2018-07-11 | $20.49 | $20.70 | $20.49 | $20.61 | $15.94 | 31,094 |
| 2018-07-10 | $20.45 | $20.66 | $20.35 | $20.58 | $15.92 | 38,430 |
| 2018-07-09 | $20.62 | $20.70 | $20.36 | $20.36 | $15.75 | 56,339 |
| 2018-07-06 | $20.34 | $20.62 | $20.23 | $20.56 | $15.90 | 50,144 |
| 2018-07-05 | $20.17 | $20.32 | $20.16 | $20.24 | $15.66 | 41,784 |
| 2018-07-03 | $20.12 | $20.18 | $20.06 | $20.06 | $15.52 | 24,546 |
| 2018-07-02 | $20.06 | $20.13 | $19.96 | $19.98 | $15.45 | 24,001 |
| 2018-06-29 | $19.99 | $20.05 | $19.94 | $20.01 | $15.48 | 25,156 |
| 2018-06-28 | $19.87 | $19.96 | $19.86 | $19.89 | $15.38 | 19,579 |
| 2018-06-27 | $19.95 | $19.99 | $19.89 | $19.89 | $15.38 | 28,642 |
| 2018-06-26 | $20.05 | $20.05 | $19.80 | $19.85 | $15.35 | 35,560 |
| 2018-06-25 | $19.85 | $20.03 | $19.84 | $20.03 | $15.49 | 23,000 |
| 2018-06-22 | $19.88 | $20.00 | $19.86 | $19.93 | $15.42 | 38,284 |
| 2018-06-21 | $20.00 | $20.00 | $19.77 | $19.82 | $15.33 | 26,966 |
| 2018-06-20 | $19.84 | $20.13 | $19.76 | $19.93 | $15.42 | 41,505 |
| 2018-06-19 | $19.64 | $19.85 | $19.53 | $19.85 | $15.35 | 37,620 |
| 2018-06-18 | $19.67 | $19.73 | $19.65 | $19.65 | $15.20 | 30,529 |
| 2018-06-15 | $19.68 | $19.74 | $19.60 | $19.66 | $15.21 | 18,158 |
| 2018-06-14 | $19.93 | $19.93 | $19.73 | $19.73 | $15.26 | 44,970 |
| 2018-06-13 | $20.01 | $20.04 | $19.90 | $19.92 | $15.31 | 27,306 |
| 2018-06-12 | $19.95 | $20.02 | $19.95 | $19.98 | $15.36 | 29,052 |
| 2018-06-11 | $19.84 | $19.95 | $19.79 | $19.90 | $15.30 | 40,545 |
| 2018-06-08 | $19.82 | $19.84 | $19.75 | $19.79 | $15.21 | 26,658 |
| 2018-06-07 | $19.87 | $19.96 | $19.79 | $19.83 | $15.24 | 28,953 |
| 2018-06-06 | $19.99 | $19.99 | $19.79 | $19.87 | $15.28 | 35,698 |
| 2018-06-05 | $20.03 | $20.10 | $19.99 | $19.99 | $15.37 | 34,694 |
| 2018-06-04 | $19.98 | $20.03 | $19.97 | $19.97 | $15.35 | 21,605 |
| 2018-06-01 | $20.08 | $20.12 | $19.94 | $19.94 | $15.33 | 25,864 |
| 2018-05-31 | $20.15 | $20.15 | $20.08 | $20.11 | $15.46 | 37,340 |
| 2018-05-30 | $20.03 | $20.14 | $20.03 | $20.12 | $15.47 | 34,521 |
| 2018-05-29 | $20.11 | $20.17 | $20.02 | $20.04 | $15.41 | 23,615 |
| 2018-05-25 | $20.24 | $20.25 | $20.11 | $20.16 | $15.50 | 17,890 |
| 2018-05-24 | $20.08 | $20.25 | $20.07 | $20.20 | $15.53 | 28,627 |
| 2018-05-23 | $20.11 | $20.18 | $20.04 | $20.08 | $15.44 | 27,976 |
| 2018-05-22 | $20.10 | $20.17 | $20.08 | $20.11 | $15.46 | 25,005 |
| 2018-05-21 | $19.81 | $20.11 | $19.79 | $20.10 | $15.45 | 39,404 |
| 2018-05-18 | $19.83 | $19.92 | $19.79 | $19.84 | $15.25 | 25,760 |
| 2018-05-17 | $19.79 | $19.87 | $19.75 | $19.81 | $15.23 | 39,101 |
| 2018-05-16 | $19.78 | $19.80 | $19.70 | $19.79 | $15.21 | 43,679 |
| 2018-05-15 | $19.85 | $19.87 | $19.70 | $19.78 | $15.21 | 54,387 |
| 2018-05-14 | $20.07 | $20.07 | $19.81 | $19.85 | $15.26 | 31,705 |
| 2018-05-11 | $19.91 | $20.02 | $19.85 | $20.02 | $15.30 | 31,855 |
| 2018-05-10 | $19.76 | $19.91 | $19.76 | $19.91 | $15.21 | 25,772 |
| 2018-05-09 | $19.79 | $19.83 | $19.76 | $19.76 | $15.10 | 35,794 |
| 2018-05-08 | $20.00 | $20.00 | $19.80 | $19.83 | $15.15 | 26,929 |
| 2018-05-07 | $19.98 | $20.10 | $19.98 | $20.09 | $15.35 | 26,796 |
| 2018-05-04 | $20.00 | $20.10 | $19.97 | $20.02 | $15.30 | 35,813 |
| 2018-05-03 | $20.02 | $20.10 | $19.91 | $20.00 | $15.28 | 42,968 |
| 2018-05-02 | $19.97 | $20.11 | $19.97 | $19.98 | $15.27 | 19,891 |
| 2018-05-01 | $19.97 | $20.04 | $19.90 | $20.04 | $15.31 | 21,628 |
| 2018-04-30 | $19.94 | $20.00 | $19.85 | $19.95 | $15.24 | 31,777 |
| 2018-04-27 | $19.81 | $19.94 | $19.81 | $19.89 | $15.20 | 29,314 |
| 2018-04-26 | $19.87 | $19.89 | $19.81 | $19.82 | $15.14 | 35,076 |
| 2018-04-25 | $19.92 | $19.97 | $19.80 | $19.80 | $15.13 | 28,838 |
| 2018-04-24 | $19.89 | $20.00 | $19.84 | $19.92 | $15.22 | 24,927 |
| 2018-04-23 | $19.80 | $19.86 | $19.80 | $19.84 | $15.16 | 15,238 |
| 2018-04-20 | $19.84 | $19.88 | $19.75 | $19.82 | $15.14 | 25,434 |
| 2018-04-19 | $19.85 | $19.89 | $19.80 | $19.84 | $15.16 | 21,095 |
| 2018-04-18 | $20.00 | $20.11 | $19.90 | $19.90 | $15.21 | 26,236 |
| 2018-04-17 | $19.86 | $19.98 | $19.78 | $19.97 | $15.26 | 20,618 |
| 2018-04-16 | $19.93 | $19.95 | $19.82 | $19.88 | $15.19 | 34,449 |
| 2018-04-13 | $19.91 | $19.91 | $19.76 | $19.90 | $15.21 | 31,980 |
| 2018-04-12 | $20.12 | $20.12 | $19.97 | $19.98 | $15.17 | 39,567 |
| 2018-04-11 | $19.90 | $20.05 | $19.90 | $20.03 | $15.21 | 37,064 |
| 2018-04-10 | $20.00 | $20.01 | $19.88 | $20.01 | $15.20 | 52,960 |
| 2018-04-09 | $19.89 | $19.97 | $19.76 | $19.97 | $15.17 | 36,223 |
| 2018-04-06 | $19.80 | $19.80 | $19.60 | $19.75 | $15.00 | 37,007 |
| 2018-04-05 | $19.87 | $19.89 | $19.56 | $19.88 | $15.10 | 35,267 |
| 2018-04-04 | $19.62 | $19.88 | $19.46 | $19.76 | $15.01 | 68,991 |
| 2018-04-03 | $19.69 | $19.83 | $19.59 | $19.83 | $15.06 | 23,113 |
| 2018-04-02 | $19.61 | $19.72 | $19.55 | $19.68 | $14.95 | 54,891 |
| 2018-03-29 | $19.60 | $19.81 | $19.50 | $19.81 | $15.05 | 32,714 |
| 2018-03-28 | $19.20 | $19.49 | $19.16 | $19.43 | $14.76 | 36,784 |
| 2018-03-27 | $19.38 | $19.63 | $19.24 | $19.29 | $14.65 | 108,541 |
| 2018-03-26 | $19.41 | $19.57 | $19.36 | $19.49 | $14.80 | 32,978 |
| 2018-03-23 | $19.52 | $19.62 | $19.36 | $19.36 | $14.70 | 45,305 |
| 2018-03-22 | $19.45 | $19.76 | $19.40 | $19.46 | $14.78 | 39,185 |
| 2018-03-21 | $19.46 | $19.62 | $19.46 | $19.51 | $14.82 | 25,187 |
| 2018-03-20 | $19.45 | $19.57 | $19.38 | $19.44 | $14.76 | 31,642 |
| 2018-03-19 | $19.60 | $19.65 | $19.43 | $19.49 | $14.80 | 32,985 |
| 2018-03-16 | $19.75 | $19.95 | $19.63 | $19.64 | $14.92 | 108,969 |
| 2018-03-15 | $20.16 | $20.16 | $19.63 | $19.81 | $15.05 | 73,443 |
| 2018-03-14 | $19.97 | $20.07 | $19.94 | $20.04 | $15.22 | 36,818 |
| 2018-03-13 | $19.99 | $20.11 | $19.92 | $19.98 | $15.08 | 60,263 |
| 2018-03-12 | $19.99 | $19.99 | $19.90 | $19.94 | $15.05 | 40,559 |
| 2018-03-09 | $19.69 | $19.98 | $19.64 | $19.92 | $15.04 | 58,923 |
| 2018-03-08 | $19.69 | $19.75 | $19.64 | $19.65 | $14.83 | 29,589 |
| 2018-03-07 | $19.62 | $19.88 | $19.60 | $19.62 | $14.81 | 25,717 |
| 2018-03-06 | $19.70 | $19.87 | $19.65 | $19.69 | $14.86 | 32,188 |
| 2018-03-05 | $19.44 | $19.85 | $19.44 | $19.70 | $14.87 | 37,865 |
| 2018-03-02 | $19.53 | $19.67 | $19.42 | $19.51 | $14.73 | 24,051 |
| 2018-03-01 | $19.42 | $19.65 | $19.42 | $19.51 | $14.73 | 61,346 |
| 2018-02-28 | $19.90 | $19.90 | $19.41 | $19.54 | $14.75 | 47,423 |
| 2018-02-27 | $20.10 | $20.10 | $19.60 | $19.75 | $14.91 | 49,014 |
| 2018-02-26 | $20.16 | $20.21 | $19.96 | $19.98 | $15.08 | 35,770 |
| 2018-02-23 | $19.94 | $20.18 | $19.86 | $20.12 | $15.19 | 37,271 |
| 2018-02-22 | $19.81 | $19.94 | $19.80 | $19.82 | $14.97 | 37,066 |
| 2018-02-21 | $20.05 | $20.14 | $19.77 | $19.84 | $14.98 | 60,874 |
| 2018-02-20 | $20.20 | $20.35 | $20.07 | $20.11 | $15.18 | 24,854 |
| 2018-02-16 | $20.21 | $20.41 | $20.08 | $20.26 | $15.29 | 30,538 |
| 2018-02-15 | $20.10 | $20.22 | $20.03 | $20.20 | $15.25 | 27,509 |
| 2018-02-14 | $19.79 | $20.08 | $19.77 | $19.95 | $15.06 | 56,667 |
| 2018-02-13 | $19.86 | $20.03 | $19.81 | $19.96 | $14.98 | 54,584 |
| 2018-02-12 | $19.65 | $19.87 | $19.50 | $19.87 | $14.91 | 74,486 |
| 2018-02-09 | $20.43 | $20.49 | $19.08 | $19.52 | $14.65 | 341,743 |
| 2018-02-08 | $20.55 | $20.76 | $20.26 | $20.26 | $15.20 | 38,880 |
| 2018-02-07 | $20.74 | $20.87 | $20.55 | $20.55 | $15.42 | 64,926 |
| 2018-02-06 | $20.75 | $20.98 | $20.32 | $20.89 | $15.68 | 91,393 |
| 2018-02-05 | $20.84 | $21.16 | $20.82 | $21.05 | $15.80 | 42,434 |
| 2018-02-02 | $21.03 | $21.21 | $20.90 | $20.90 | $15.68 | 40,734 |
| 2018-02-01 | $21.29 | $21.39 | $21.07 | $21.07 | $15.81 | 38,957 |
| 2018-01-31 | $21.36 | $21.48 | $21.20 | $21.20 | $15.91 | 52,480 |
| 2018-01-30 | $21.51 | $21.58 | $21.28 | $21.35 | $16.02 | 65,307 |
| 2018-01-29 | $21.61 | $21.63 | $21.47 | $21.63 | $16.23 | 31,591 |
| 2018-01-26 | $21.67 | $21.74 | $21.43 | $21.71 | $16.29 | 49,957 |
| 2018-01-25 | $21.60 | $21.71 | $21.55 | $21.71 | $16.29 | 30,489 |
| 2018-01-24 | $21.57 | $21.57 | $21.45 | $21.51 | $16.14 | 34,078 |
| 2018-01-23 | $21.42 | $21.65 | $21.42 | $21.60 | $16.21 | 32,452 |
| 2018-01-22 | $21.14 | $21.35 | $21.14 | $21.34 | $16.01 | 27,064 |
| 2018-01-19 | $21.10 | $21.20 | $21.09 | $21.15 | $15.87 | 26,029 |
| 2018-01-18 | $21.32 | $21.32 | $21.09 | $21.17 | $15.89 | 61,615 |
| 2018-01-17 | $21.56 | $21.56 | $21.26 | $21.29 | $15.98 | 53,124 |
| 2018-01-16 | $21.71 | $21.71 | $21.35 | $21.46 | $16.10 | 34,024 |
| 2018-01-12 | $21.53 | $21.62 | $21.42 | $21.42 | $16.07 | 60,192 |
| 2018-01-11 | $21.51 | $21.74 | $21.37 | $21.61 | $16.12 | 52,610 |
| 2018-01-10 | $21.50 | $21.57 | $21.39 | $21.46 | $16.01 | 47,693 |
| 2018-01-09 | $21.52 | $21.67 | $21.45 | $21.50 | $16.04 | 59,406 |
| 2018-01-08 | $21.45 | $21.59 | $21.28 | $21.51 | $16.05 | 39,697 |
| 2018-01-05 | $21.34 | $21.53 | $21.25 | $21.26 | $15.86 | 49,454 |
| 2018-01-04 | $21.08 | $21.38 | $21.08 | $21.21 | $15.83 | 38,732 |
| 2018-01-03 | $21.45 | $21.45 | $21.00 | $21.06 | $15.71 | 54,530 |
| 2018-01-02 | $21.53 | $21.65 | $21.34 | $21.34 | $15.92 | 53,424 |
| 2017-12-29 | $21.63 | $21.63 | $21.58 | $21.62 | $16.13 | 24,661 |
| 2017-12-28 | $21.49 | $21.63 | $21.42 | $21.57 | $16.09 | 35,827 |
| 2017-12-27 | $21.45 | $21.52 | $21.41 | $21.46 | $16.01 | 22,899 |
| 2017-12-26 | $21.24 | $21.40 | $21.24 | $21.37 | $15.95 | 36,039 |
| 2017-12-22 | $21.17 | $21.33 | $21.17 | $21.33 | $15.92 | 14,484 |
| 2017-12-21 | $21.19 | $21.25 | $21.08 | $21.17 | $15.80 | 32,520 |
| 2017-12-20 | $21.37 | $21.42 | $21.26 | $21.26 | $15.86 | 38,044 |
| 2017-12-19 | $21.44 | $21.50 | $21.39 | $21.39 | $15.96 | 27,282 |
| 2017-12-18 | $21.52 | $21.53 | $21.40 | $21.41 | $15.98 | 42,653 |
| 2017-12-15 | $21.45 | $21.65 | $21.40 | $21.57 | $16.09 | 28,040 |
| 2017-12-14 | $21.43 | $21.52 | $21.37 | $21.45 | $15.92 | 22,491 |
| 2017-12-13 | $21.36 | $21.53 | $21.36 | $21.53 | $15.98 | 18,219 |
| 2017-12-12 | $21.37 | $21.57 | $21.34 | $21.36 | $15.85 | 17,782 |
| 2017-12-11 | $21.43 | $21.52 | $21.29 | $21.52 | $15.97 | 22,347 |
| 2017-12-08 | $21.41 | $21.43 | $21.31 | $21.34 | $15.83 | 28,759 |
| 2017-12-07 | $21.22 | $21.41 | $21.20 | $21.38 | $15.87 | 21,215 |
| 2017-12-06 | $21.33 | $21.40 | $21.30 | $21.30 | $15.80 | 24,549 |
| 2017-12-05 | $21.26 | $21.50 | $21.26 | $21.36 | $15.85 | 31,156 |
| 2017-12-04 | $21.38 | $21.51 | $21.34 | $21.36 | $15.85 | 41,771 |
| 2017-12-01 | $21.34 | $21.47 | $21.30 | $21.37 | $15.86 | 22,034 |
| 2017-11-30 | $21.37 | $21.49 | $21.34 | $21.36 | $15.85 | 39,215 |
| 2017-11-29 | $21.36 | $21.47 | $21.29 | $21.31 | $15.81 | 25,988 |
| 2017-11-28 | $21.33 | $21.50 | $21.31 | $21.39 | $15.87 | 38,721 |
| 2017-11-27 | $21.35 | $21.47 | $21.09 | $21.33 | $15.83 | 47,272 |
| 2017-11-24 | $21.24 | $21.27 | $21.13 | $21.27 | $15.78 | 5,561 |
| 2017-11-22 | $21.10 | $21.18 | $21.04 | $21.07 | $15.63 | 27,601 |
| 2017-11-21 | $21.04 | $21.09 | $20.95 | $21.04 | $15.61 | 33,141 |
| 2017-11-20 | $20.79 | $20.98 | $20.79 | $20.93 | $15.53 | 35,430 |
| 2017-11-17 | $20.99 | $20.99 | $20.80 | $20.80 | $15.43 | 23,875 |
| 2017-11-16 | $20.83 | $20.89 | $20.79 | $20.85 | $15.47 | 21,250 |
| 2017-11-15 | $20.90 | $20.98 | $20.76 | $20.83 | $15.46 | 34,480 |
| 2017-11-14 | $20.99 | $20.99 | $20.81 | $20.94 | $15.54 | 27,330 |
| 2017-11-13 | $21.10 | $21.11 | $21.02 | $21.06 | $15.54 | 29,201 |
| 2017-11-10 | $20.95 | $21.09 | $20.92 | $21.03 | $15.51 | 21,147 |
| 2017-11-09 | $20.94 | $21.01 | $20.89 | $20.96 | $15.46 | 27,070 |
| 2017-11-08 | $20.83 | $21.05 | $20.69 | $21.00 | $15.49 | 59,756 |
| 2017-11-07 | $20.82 | $20.93 | $20.75 | $20.92 | $15.43 | 38,123 |
| 2017-11-06 | $20.83 | $21.12 | $20.75 | $20.80 | $15.35 | 25,916 |
| 2017-11-03 | $20.80 | $20.87 | $20.75 | $20.86 | $15.39 | 30,385 |
| 2017-11-02 | $20.87 | $21.08 | $20.69 | $20.75 | $15.31 | 31,671 |
| 2017-11-01 | $20.93 | $21.04 | $20.81 | $20.96 | $15.46 | 22,593 |
| 2017-10-31 | $20.99 | $21.05 | $20.75 | $20.98 | $15.48 | 57,430 |
| 2017-10-30 | $20.99 | $21.08 | $20.85 | $20.89 | $15.41 | 29,435 |
| 2017-10-27 | $21.13 | $21.13 | $20.88 | $21.02 | $15.51 | 46,528 |
| 2017-10-26 | $21.03 | $21.10 | $21.00 | $21.10 | $15.57 | 1,412 |
| 2017-10-25 | $21.12 | $21.19 | $20.93 | $21.00 | $15.49 | 33,900 |
| 2017-10-24 | $21.19 | $21.26 | $21.08 | $21.21 | $15.65 | 37,684 |
| 2017-10-23 | $21.12 | $21.30 | $21.05 | $21.11 | $15.57 | 18,512 |
| 2017-10-20 | $21.21 | $21.22 | $21.11 | $21.12 | $15.58 | 26,139 |
| 2017-10-19 | $21.15 | $21.26 | $21.09 | $21.21 | $15.65 | 24,332 |
| 2017-10-18 | $21.18 | $21.27 | $21.11 | $21.14 | $15.60 | 19,790 |
| 2017-10-17 | $21.08 | $21.21 | $21.05 | $21.18 | $15.63 | 24,443 |
| 2017-10-16 | $21.16 | $21.43 | $21.07 | $21.09 | $15.56 | 19,446 |
| 2017-10-13 | $21.10 | $21.32 | $21.10 | $21.17 | $15.62 | 16,029 |
| 2017-10-12 | $21.15 | $21.35 | $21.15 | $21.20 | $15.55 | 23,743 |
| 2017-10-11 | $21.05 | $21.23 | $21.05 | $21.13 | $15.50 | 42,030 |
| 2017-10-10 | $21.08 | $21.08 | $20.98 | $21.05 | $15.44 | 24,450 |
| 2017-10-09 | $21.09 | $21.09 | $20.97 | $21.05 | $15.44 | 20,385 |
| 2017-10-06 | $20.91 | $21.04 | $20.91 | $20.99 | $15.40 | 20,444 |
| 2017-10-05 | $20.98 | $21.07 | $20.91 | $21.05 | $15.44 | 39,406 |
| 2017-10-04 | $20.97 | $21.11 | $20.94 | $20.96 | $15.38 | 33,424 |
| 2017-10-03 | $20.98 | $21.10 | $20.97 | $21.09 | $15.47 | 24,240 |
| 2017-10-02 | $20.87 | $21.20 | $20.85 | $21.05 | $15.44 | 22,970 |
| 2017-09-29 | $21.03 | $21.25 | $21.02 | $21.04 | $15.43 | 51,282 |
| 2017-09-28 | $20.94 | $21.19 | $20.80 | $21.14 | $15.51 | 55,505 |
| 2017-09-27 | $20.81 | $20.98 | $20.81 | $20.94 | $15.36 | 35,206 |
| 2017-09-26 | $20.93 | $21.09 | $20.83 | $20.94 | $15.36 | 59,126 |
| 2017-09-25 | $21.08 | $21.24 | $20.79 | $20.86 | $15.30 | 43,902 |
| 2017-09-22 | $21.13 | $21.23 | $21.00 | $21.03 | $15.43 | 61,154 |
| 2017-09-21 | $21.10 | $21.17 | $21.10 | $21.12 | $15.49 | 21,542 |
| 2017-09-20 | $21.30 | $21.34 | $21.15 | $21.16 | $15.52 | 24,735 |
| 2017-09-19 | $21.40 | $21.48 | $21.28 | $21.31 | $15.63 | 48,718 |
| 2017-09-18 | $21.48 | $21.50 | $21.37 | $21.38 | $15.68 | 41,778 |
| 2017-09-15 | $21.51 | $21.53 | $21.46 | $21.51 | $15.78 | 26,722 |
| 2017-09-14 | $21.49 | $21.55 | $21.37 | $21.46 | $15.74 | 44,230 |
| 2017-09-13 | $21.65 | $21.71 | $21.50 | $21.54 | $15.71 | 40,734 |
| 2017-09-12 | $21.58 | $21.72 | $21.54 | $21.65 | $15.79 | 53,446 |
| 2017-09-11 | $21.48 | $21.57 | $21.42 | $21.57 | $15.73 | 12,880 |
| 2017-09-08 | $21.45 | $21.50 | $21.36 | $21.36 | $15.58 | 23,610 |
| 2017-09-07 | $21.48 | $21.50 | $21.40 | $21.48 | $15.67 | 25,899 |
| 2017-09-06 | $21.44 | $21.48 | $21.41 | $21.47 | $15.66 | 21,726 |
| 2017-09-05 | $21.34 | $21.50 | $21.23 | $21.50 | $15.68 | 52,836 |
| 2017-09-01 | $21.22 | $21.34 | $21.15 | $21.34 | $15.57 | 40,289 |
| 2017-08-31 | $21.18 | $21.27 | $21.03 | $21.26 | $15.50 | 42,504 |
| 2017-08-30 | $21.06 | $21.18 | $21.03 | $21.09 | $15.38 | 53,050 |
| 2017-08-29 | $21.10 | $21.23 | $21.01 | $21.17 | $15.44 | 50,111 |
| 2017-08-28 | $21.45 | $21.45 | $21.19 | $21.26 | $15.51 | 44,872 |
| 2017-08-25 | $21.43 | $21.43 | $21.26 | $21.38 | $15.60 | 23,040 |
| 2017-08-24 | $21.41 | $21.44 | $21.20 | $21.31 | $15.54 | 39,123 |
| 2017-08-23 | $21.04 | $21.41 | $20.99 | $21.41 | $15.62 | 90,461 |
| 2017-08-22 | $20.90 | $21.10 | $20.84 | $21.10 | $15.39 | 40,298 |
| 2017-08-21 | $20.71 | $20.92 | $20.68 | $20.91 | $15.25 | 28,874 |
| 2017-08-18 | $20.54 | $20.78 | $20.51 | $20.77 | $15.15 | 45,290 |
| 2017-08-17 | $20.66 | $20.69 | $20.57 | $20.57 | $15.00 | 23,406 |
| 2017-08-16 | $20.58 | $20.66 | $20.55 | $20.63 | $15.05 | 29,769 |
| 2017-08-15 | $20.49 | $20.69 | $20.49 | $20.63 | $15.05 | 36,645 |
| 2017-08-14 | $20.74 | $20.74 | $20.44 | $20.60 | $15.03 | 28,751 |
| 2017-08-11 | $19.82 | $20.50 | $19.57 | $20.49 | $14.95 | 143,001 |
| 2017-08-10 | $20.87 | $20.90 | $20.57 | $20.57 | $14.92 | 46,387 |
| 2017-08-09 | $20.95 | $20.97 | $20.76 | $20.90 | $15.16 | 41,587 |
| 2017-08-08 | $21.02 | $21.19 | $21.02 | $21.08 | $15.29 | 35,663 |
| 2017-08-07 | $21.20 | $21.22 | $21.12 | $21.19 | $15.37 | 30,691 |
| 2017-08-04 | $21.17 | $21.21 | $21.08 | $21.21 | $15.38 | 31,375 |
| 2017-08-03 | $21.10 | $21.39 | $21.10 | $21.22 | $15.38 | 59,179 |
| 2017-08-02 | $21.19 | $21.23 | $21.10 | $21.15 | $15.34 | 49,897 |
| 2017-08-01 | $21.30 | $21.43 | $21.19 | $21.19 | $15.37 | 50,146 |
| 2017-07-31 | $21.26 | $21.34 | $21.18 | $21.30 | $15.45 | 31,590 |
| 2017-07-28 | $21.20 | $21.26 | $21.12 | $21.26 | $15.42 | 20,043 |
| 2017-07-27 | $21.26 | $21.30 | $21.20 | $21.26 | $15.41 | 32,900 |
| 2017-07-26 | $21.17 | $21.29 | $21.14 | $21.21 | $15.38 | 29,135 |
| 2017-07-25 | $21.02 | $21.17 | $21.01 | $21.15 | $15.34 | 29,615 |
| 2017-07-24 | $21.09 | $21.10 | $20.93 | $21.00 | $15.22 | 26,705 |
| 2017-07-21 | $21.08 | $21.12 | $20.99 | $21.06 | $15.27 | 19,742 |
| 2017-07-20 | $21.00 | $21.05 | $20.93 | $21.05 | $15.26 | 30,582 |
| 2017-07-19 | $20.83 | $21.00 | $20.83 | $20.94 | $15.18 | 43,550 |
| 2017-07-18 | $20.61 | $20.81 | $20.55 | $20.77 | $15.06 | 46,253 |
| 2017-07-17 | $20.60 | $20.60 | $20.52 | $20.58 | $14.92 | 42,641 |
| 2017-07-14 | $20.52 | $20.54 | $20.37 | $20.51 | $14.87 | 26,690 |
| 2017-07-13 | $20.52 | $20.52 | $20.45 | $20.52 | $14.88 | 27,321 |
| 2017-07-12 | $20.50 | $20.54 | $20.35 | $20.49 | $14.86 | 74,340 |
| 2017-07-11 | $20.49 | $20.49 | $20.35 | $20.46 | $14.75 | 31,647 |
| 2017-07-10 | $20.50 | $20.50 | $20.41 | $20.46 | $14.75 | 45,194 |
| 2017-07-07 | $20.36 | $20.49 | $20.30 | $20.42 | $14.72 | 27,541 |
| 2017-07-06 | $20.28 | $20.39 | $20.28 | $20.28 | $14.62 | 37,344 |
| 2017-07-05 | $20.59 | $20.59 | $20.30 | $20.35 | $14.67 | 43,893 |
| 2017-07-03 | $20.56 | $20.61 | $20.53 | $20.61 | $14.86 | 22,684 |
| 2017-06-30 | $20.70 | $20.72 | $20.55 | $20.55 | $14.81 | 47,175 |
| 2017-06-29 | $20.75 | $20.75 | $20.55 | $20.65 | $14.89 | 29,387 |
| 2017-06-28 | $20.86 | $20.86 | $20.69 | $20.84 | $15.02 | 49,196 |
| 2017-06-27 | $20.74 | $20.81 | $20.64 | $20.80 | $14.99 | 42,774 |
| 2017-06-26 | $20.83 | $20.92 | $20.64 | $20.75 | $14.96 | 47,161 |
| 2017-06-23 | $20.62 | $20.77 | $20.61 | $20.73 | $14.94 | 28,731 |
| 2017-06-22 | $20.78 | $20.87 | $20.67 | $20.69 | $14.92 | 43,611 |
| 2017-06-21 | $20.96 | $21.05 | $20.71 | $20.81 | $15.00 | 51,811 |
| 2017-06-20 | $21.15 | $21.15 | $20.88 | $20.95 | $15.10 | 40,412 |
| 2017-06-19 | $21.09 | $21.22 | $21.09 | $21.16 | $15.25 | 18,191 |
| 2017-06-16 | $21.12 | $21.22 | $21.05 | $21.09 | $15.20 | 32,941 |
| 2017-06-15 | $20.99 | $21.14 | $20.99 | $21.11 | $15.22 | 3,059 |
| 2017-06-14 | $21.06 | $21.07 | $21.00 | $21.04 | $15.17 | 4,837 |
| 2017-06-13 | $21.00 | $21.07 | $20.96 | $21.06 | $15.18 | 34,287 |
| 2017-06-12 | $21.22 | $21.25 | $20.97 | $21.17 | $15.17 | 41,795 |
| 2017-06-09 | $21.32 | $21.35 | $21.21 | $21.21 | $15.20 | 21,966 |
| 2017-06-08 | $21.29 | $21.34 | $21.22 | $21.34 | $15.30 | 35,051 |
| 2017-06-07 | $21.30 | $21.38 | $21.23 | $21.29 | $15.26 | 28,465 |
| 2017-06-06 | $21.30 | $21.40 | $21.26 | $21.29 | $15.26 | 78,493 |
| 2017-06-05 | $21.30 | $21.36 | $21.26 | $21.29 | $15.26 | 26,235 |
| 2017-06-02 | $21.25 | $21.38 | $21.18 | $21.38 | $15.32 | 32,290 |
| 2017-06-01 | $21.14 | $21.24 | $21.13 | $21.14 | $15.15 | 21,835 |
| 2017-05-31 | $21.17 | $21.28 | $21.06 | $21.22 | $15.21 | 44,328 |
| 2017-05-30 | $21.21 | $21.21 | $21.07 | $21.14 | $15.15 | 28,129 |
| 2017-05-26 | $21.25 | $21.25 | $21.12 | $21.22 | $15.21 | 35,533 |
| 2017-05-25 | $21.00 | $21.25 | $21.00 | $21.17 | $15.17 | 43,677 |
| 2017-05-24 | $20.90 | $21.02 | $20.82 | $21.01 | $15.06 | 41,875 |
| 2017-05-23 | $20.55 | $20.90 | $20.54 | $20.90 | $14.98 | 63,887 |
| 2017-05-22 | $20.48 | $20.55 | $20.37 | $20.52 | $14.71 | 28,656 |
| 2017-05-19 | $20.24 | $20.52 | $20.17 | $20.45 | $14.66 | 31,500 |
| 2017-05-18 | $20.14 | $20.26 | $20.06 | $20.22 | $14.49 | 28,938 |
| 2017-05-17 | $20.29 | $20.35 | $20.05 | $20.19 | $14.47 | 51,957 |
| 2017-05-16 | $20.17 | $20.31 | $20.17 | $20.24 | $14.51 | 38,592 |
| 2017-05-15 | $20.20 | $20.27 | $20.17 | $20.24 | $14.51 | 29,908 |
| 2017-05-12 | $20.27 | $20.34 | $20.02 | $20.18 | $14.46 | 101,700 |
| 2017-05-11 | $20.65 | $20.65 | $20.21 | $20.27 | $14.53 | 40,635 |
| 2017-05-10 | $20.58 | $20.60 | $20.49 | $20.55 | $14.64 | 32,771 |
| 2017-05-09 | $20.66 | $20.69 | $20.55 | $20.58 | $14.66 | 45,683 |
| 2017-05-08 | $20.65 | $20.74 | $20.65 | $20.72 | $14.76 | 32,554 |
| 2017-05-05 | $20.60 | $20.67 | $20.55 | $20.65 | $14.71 | 22,025 |
| 2017-05-04 | $20.49 | $20.67 | $20.46 | $20.61 | $14.69 | 59,016 |
| 2017-05-03 | $20.56 | $20.64 | $20.46 | $20.64 | $14.71 | 39,421 |
| 2017-05-02 | $20.56 | $20.58 | $20.46 | $20.54 | $14.64 | 50,021 |
| 2017-05-01 | $20.65 | $20.67 | $20.53 | $20.55 | $14.64 | 54,044 |
| 2017-04-28 | $20.62 | $20.70 | $20.61 | $20.66 | $14.72 | 34,515 |
| 2017-04-27 | $20.66 | $20.73 | $20.60 | $20.66 | $14.72 | 32,976 |
| 2017-04-26 | $20.74 | $20.79 | $20.62 | $20.62 | $14.69 | 41,481 |
| 2017-04-25 | $20.76 | $20.81 | $20.57 | $20.79 | $14.81 | 60,632 |
| 2017-04-24 | $20.57 | $20.62 | $20.50 | $20.58 | $14.66 | 47,289 |
| 2017-04-21 | $20.62 | $20.63 | $20.37 | $20.57 | $14.66 | 41,811 |
| 2017-04-20 | $20.59 | $20.60 | $20.37 | $20.48 | $14.59 | 49,495 |
| 2017-04-19 | $20.63 | $20.69 | $20.55 | $20.61 | $14.69 | 53,917 |
| 2017-04-18 | $20.56 | $20.70 | $20.56 | $20.64 | $14.71 | 32,913 |
| 2017-04-17 | $20.72 | $20.72 | $20.52 | $20.63 | $14.70 | 62,338 |
| 2017-04-13 | $20.68 | $20.73 | $20.62 | $20.71 | $14.76 | 50,094 |
| 2017-04-12 | $20.61 | $20.75 | $20.54 | $20.69 | $14.74 | 50,227 |
| 2017-04-11 | $20.58 | $20.62 | $20.52 | $20.61 | $14.69 | 48,265 |
| 2017-04-10 | $20.62 | $20.75 | $20.62 | $20.72 | $14.68 | 58,049 |
| 2017-04-07 | $20.56 | $20.68 | $20.50 | $20.68 | $14.65 | 56,680 |
| 2017-04-06 | $20.59 | $20.65 | $20.37 | $20.48 | $14.51 | 82,100 |
| 2017-04-05 | $20.17 | $20.50 | $20.17 | $20.50 | $14.52 | 68,759 |
| 2017-04-04 | $19.98 | $20.20 | $19.98 | $20.18 | $14.29 | 40,694 |
| 2017-04-03 | $19.75 | $20.11 | $19.75 | $20.10 | $14.24 | 73,477 |
| 2017-03-31 | $19.65 | $19.87 | $19.65 | $19.82 | $14.04 | 43,855 |
| 2017-03-30 | $19.67 | $19.71 | $19.61 | $19.66 | $13.93 | 48,807 |
| 2017-03-29 | $19.70 | $19.73 | $19.65 | $19.68 | $13.94 | 36,997 |
| 2017-03-28 | $19.57 | $19.78 | $19.52 | $19.65 | $13.92 | 70,180 |
| 2017-03-27 | $19.60 | $19.65 | $19.48 | $19.55 | $13.85 | 56,707 |
| 2017-03-24 | $19.60 | $19.68 | $19.54 | $19.62 | $13.90 | 52,564 |
| 2017-03-23 | $19.59 | $19.66 | $19.51 | $19.58 | $13.87 | 49,492 |
| 2017-03-22 | $19.63 | $19.67 | $19.50 | $19.58 | $13.87 | 43,013 |
| 2017-03-21 | $19.68 | $19.69 | $19.58 | $19.63 | $13.91 | 41,913 |
| 2017-03-20 | $19.69 | $19.79 | $19.64 | $19.69 | $13.95 | 47,901 |
| 2017-03-17 | $19.66 | $19.69 | $19.58 | $19.68 | $13.94 | 21,708 |
| 2017-03-16 | $19.52 | $19.62 | $19.43 | $19.62 | $13.90 | 45,819 |
| 2017-03-15 | $19.46 | $19.63 | $19.40 | $19.44 | $13.77 | 44,818 |
| 2017-03-14 | $19.44 | $19.44 | $19.22 | $19.41 | $13.75 | 35,348 |
| 2017-03-13 | $19.42 | $19.52 | $19.39 | $19.47 | $13.79 | 39,283 |
| 2017-03-10 | $19.49 | $19.50 | $19.33 | $19.49 | $13.72 | 30,137 |
| 2017-03-09 | $19.29 | $19.42 | $19.29 | $19.38 | $13.64 | 56,139 |
| 2017-03-08 | $19.94 | $19.94 | $19.29 | $19.33 | $13.61 | 134,593 |
| 2017-03-07 | $19.98 | $20.03 | $19.95 | $19.99 | $14.07 | 37,974 |
| 2017-03-06 | $19.94 | $20.04 | $19.86 | $20.03 | $14.10 | 61,196 |
| 2017-03-03 | $19.95 | $20.01 | $19.84 | $19.91 | $14.02 | 37,436 |
| 2017-03-02 | $19.97 | $20.01 | $19.92 | $19.96 | $14.05 | 28,963 |
| 2017-03-01 | $19.89 | $20.00 | $19.89 | $19.95 | $14.04 | 37,458 |
| 2017-02-28 | $19.92 | $19.95 | $19.87 | $19.92 | $14.02 | 50,455 |
| 2017-02-27 | $19.78 | $19.90 | $19.78 | $19.86 | $13.98 | 46,986 |
| 2017-02-24 | $19.73 | $19.85 | $19.73 | $19.82 | $13.95 | 43,536 |
| 2017-02-23 | $19.76 | $19.84 | $19.66 | $19.77 | $13.92 | 79,815 |
| 2017-02-22 | $19.64 | $19.75 | $19.62 | $19.65 | $13.83 | 36,429 |
| 2017-02-21 | $19.57 | $19.73 | $19.57 | $19.68 | $13.85 | 73,861 |
| 2017-02-17 | $19.74 | $19.75 | $19.55 | $19.57 | $13.78 | 63,731 |
| 2017-02-16 | $19.86 | $19.90 | $19.78 | $19.81 | $13.95 | 59,457 |
| 2017-02-15 | $19.94 | $19.95 | $19.76 | $19.82 | $13.95 | 49,006 |
| 2017-02-14 | $19.98 | $19.98 | $19.82 | $19.94 | $14.04 | 54,080 |
| 2017-02-13 | $19.90 | $19.98 | $19.89 | $19.93 | $14.03 | 38,269 |
| 2017-02-10 | $19.90 | $20.00 | $19.78 | $19.93 | $13.95 | 56,427 |
| 2017-02-09 | $19.71 | $19.89 | $19.71 | $19.87 | $13.90 | 39,989 |
| 2017-02-08 | $19.71 | $19.79 | $19.66 | $19.75 | $13.82 | 42,251 |
| 2017-02-07 | $19.64 | $19.79 | $19.64 | $19.71 | $13.79 | 53,061 |
| 2017-02-06 | $19.63 | $19.75 | $19.58 | $19.70 | $13.78 | 44,963 |
| 2017-02-03 | $19.45 | $19.56 | $19.36 | $19.48 | $13.63 | 43,785 |
| 2017-02-02 | $19.32 | $19.45 | $19.12 | $19.39 | $13.57 | 66,243 |
| 2017-02-01 | $19.30 | $19.45 | $19.25 | $19.38 | $13.56 | 62,375 |
| 2017-01-31 | $19.17 | $19.29 | $19.17 | $19.29 | $13.50 | 40,073 |
| 2017-01-30 | $19.28 | $19.30 | $19.10 | $19.18 | $13.42 | 39,670 |
| 2017-01-27 | $19.25 | $19.27 | $19.17 | $19.26 | $13.48 | 30,671 |
| 2017-01-26 | $19.07 | $19.26 | $19.07 | $19.26 | $13.48 | 56,144 |
| 2017-01-25 | $19.04 | $19.11 | $18.96 | $19.09 | $13.36 | 38,917 |
| 2017-01-24 | $18.96 | $19.01 | $18.82 | $19.00 | $13.30 | 44,695 |
| 2017-01-23 | $18.80 | $18.96 | $18.80 | $18.96 | $13.27 | 40,593 |
| 2017-01-20 | $18.88 | $18.90 | $18.70 | $18.77 | $13.13 | 30,116 |
| 2017-01-19 | $18.82 | $18.83 | $18.70 | $18.80 | $13.16 | 32,465 |
| 2017-01-18 | $18.80 | $18.88 | $18.80 | $18.83 | $13.18 | 37,663 |
| 2017-01-17 | $18.82 | $18.90 | $18.70 | $18.81 | $13.16 | 75,445 |
| 2017-01-13 | $18.71 | $18.79 | $18.68 | $18.79 | $13.15 | 27,413 |
| 2017-01-12 | $18.80 | $18.80 | $18.67 | $18.75 | $13.12 | 38,181 |
| 2017-01-11 | $18.80 | $18.87 | $18.80 | $18.80 | $13.16 | 39,088 |
| 2017-01-10 | $18.87 | $18.90 | $18.80 | $18.89 | $13.13 | 47,153 |
| 2017-01-09 | $18.85 | $18.87 | $18.80 | $18.81 | $13.08 | 38,192 |
| 2017-01-06 | $18.69 | $19.00 | $18.69 | $18.86 | $13.11 | 55,693 |
| 2017-01-05 | $18.68 | $18.81 | $18.60 | $18.80 | $13.07 | 56,706 |
| 2017-01-04 | $18.50 | $18.68 | $18.50 | $18.68 | $12.99 | 34,275 |
| 2017-01-03 | $18.36 | $18.64 | $18.36 | $18.56 | $12.90 | 69,023 |
| 2016-12-30 | $18.45 | $18.47 | $18.33 | $18.41 | $12.80 | 34,222 |
| 2016-12-29 | $18.43 | $18.44 | $18.29 | $18.39 | $12.79 | 38,464 |
| 2016-12-28 | $18.57 | $18.62 | $18.33 | $18.33 | $12.74 | 56,009 |
| 2016-12-27 | $18.51 | $18.67 | $18.51 | $18.64 | $12.96 | 47,030 |
| 2016-12-23 | $18.68 | $18.68 | $18.54 | $18.57 | $12.91 | 15,964 |
| 2016-12-22 | $18.51 | $18.68 | $18.51 | $18.61 | $12.94 | 41,790 |
| 2016-12-21 | $18.60 | $18.61 | $18.45 | $18.59 | $12.93 | 42,255 |
| 2016-12-20 | $18.41 | $18.55 | $18.29 | $18.54 | $12.89 | 59,141 |
| 2016-12-19 | $18.44 | $18.51 | $18.34 | $18.45 | $12.83 | 47,333 |
| 2016-12-16 | $18.58 | $18.64 | $18.27 | $18.27 | $12.70 | 56,171 |
| 2016-12-15 | $18.39 | $18.63 | $18.33 | $18.51 | $12.87 | 76,447 |
| 2016-12-14 | $18.83 | $18.83 | $18.50 | $18.50 | $12.78 | 84,189 |
| 2016-12-13 | $18.64 | $18.76 | $18.57 | $18.75 | $12.95 | 86,897 |
| 2016-12-12 | $18.62 | $18.72 | $18.55 | $18.59 | $12.84 | 70,582 |
| 2016-12-09 | $18.55 | $18.60 | $18.50 | $18.55 | $12.81 | 72,721 |
| 2016-12-08 | $18.54 | $18.59 | $18.50 | $18.51 | $12.79 | 60,567 |
| 2016-12-07 | $18.84 | $18.99 | $18.54 | $18.62 | $12.86 | 85,323 |
| 2016-12-06 | $19.16 | $19.17 | $18.71 | $18.74 | $12.94 | 126,507 |
| 2016-12-05 | $19.14 | $19.15 | $18.90 | $19.04 | $13.15 | 98,880 |
| 2016-12-02 | $18.99 | $19.18 | $18.76 | $19.14 | $13.22 | 87,747 |
| 2016-12-01 | $18.67 | $18.97 | $18.56 | $18.96 | $13.10 | 97,265 |
| 2016-11-30 | $18.70 | $18.77 | $18.59 | $18.68 | $12.90 | 59,475 |
| 2016-11-29 | $18.69 | $18.98 | $18.55 | $18.76 | $12.96 | 104,032 |
| 2016-11-28 | $18.69 | $18.83 | $18.57 | $18.66 | $12.89 | 42,114 |
| 2016-11-25 | $18.65 | $18.72 | $18.53 | $18.69 | $12.91 | 33,821 |
| 2016-11-23 | $18.30 | $18.53 | $18.25 | $18.52 | $12.79 | 53,169 |
| 2016-11-22 | $18.15 | $18.56 | $18.10 | $18.42 | $12.72 | 79,780 |
| 2016-11-21 | $17.83 | $18.06 | $17.73 | $18.03 | $12.45 | 60,051 |
| 2016-11-18 | $17.81 | $17.95 | $17.68 | $17.71 | $12.23 | 46,698 |
| 2016-11-17 | $18.00 | $18.12 | $17.80 | $17.81 | $12.30 | 66,417 |
| 2016-11-16 | $17.65 | $18.03 | $17.58 | $18.00 | $12.43 | 159,921 |
| 2016-11-15 | $17.63 | $17.74 | $17.42 | $17.59 | $12.15 | 141,813 |
| 2016-11-14 | $17.71 | $17.79 | $17.30 | $17.50 | $12.09 | 200,942 |
| 2016-11-11 | $17.60 | $17.95 | $17.29 | $17.88 | $12.35 | 165,681 |
| 2016-11-10 | $17.62 | $17.75 | $17.24 | $17.68 | $12.21 | 161,511 |
| 2016-11-09 | $17.42 | $17.90 | $17.34 | $17.84 | $12.24 | 193,286 |
| 2016-11-08 | $17.80 | $17.98 | $17.76 | $17.95 | $12.31 | 71,949 |
| 2016-11-07 | $17.66 | $17.97 | $17.64 | $17.90 | $12.28 | 80,347 |
| 2016-11-04 | $17.63 | $17.85 | $17.50 | $17.64 | $12.10 | 95,636 |
| 2016-11-03 | $17.75 | $18.07 | $17.60 | $17.65 | $12.11 | 76,577 |
| 2016-11-02 | $18.15 | $18.40 | $17.80 | $17.89 | $12.27 | 90,558 |
| 2016-11-01 | $18.57 | $18.66 | $18.18 | $18.20 | $12.49 | 111,264 |
| 2016-10-31 | $18.65 | $18.76 | $18.44 | $18.48 | $12.68 | 99,658 |
| 2016-10-28 | $18.82 | $18.90 | $18.50 | $18.66 | $12.80 | 69,508 |
| 2016-10-27 | $18.97 | $19.00 | $18.76 | $18.92 | $12.98 | 31,442 |
| 2016-10-26 | $18.85 | $18.98 | $18.73 | $18.97 | $13.01 | 19,062 |
| 2016-10-25 | $18.78 | $18.92 | $18.70 | $18.92 | $12.98 | 59,044 |
| 2016-10-24 | $18.76 | $18.84 | $18.67 | $18.73 | $12.85 | 55,680 |
| 2016-10-21 | $18.72 | $18.84 | $18.68 | $18.84 | $12.93 | 6,680 |
| 2016-10-20 | $18.79 | $18.87 | $18.65 | $18.72 | $12.84 | 8,663 |
| 2016-10-19 | $18.95 | $18.97 | $18.67 | $18.77 | $12.88 | 62,158 |
| 2016-10-18 | $18.88 | $19.16 | $18.88 | $18.93 | $12.99 | 54,176 |
| 2016-10-17 | $18.86 | $19.06 | $18.86 | $18.86 | $12.94 | 34,990 |
| 2016-10-14 | $18.94 | $18.97 | $18.86 | $18.87 | $12.95 | 20,930 |
| 2016-10-13 | $18.88 | $19.01 | $18.74 | $18.93 | $12.99 | 63,263 |
| 2016-10-12 | $19.00 | $19.05 | $18.90 | $18.93 | $12.99 | 40,651 |
| 2016-10-11 | $19.27 | $19.43 | $19.05 | $19.07 | $13.00 | 50,455 |
| 2016-10-10 | $19.11 | $19.40 | $19.10 | $19.35 | $13.19 | 39,126 |
| 2016-10-07 | $19.33 | $19.54 | $19.10 | $19.11 | $13.03 | 46,623 |
| 2016-10-06 | $19.17 | $19.51 | $19.12 | $19.33 | $13.18 | 59,277 |
| 2016-10-05 | $19.38 | $19.49 | $19.19 | $19.28 | $13.14 | 67,302 |
| 2016-10-04 | $19.83 | $19.84 | $19.30 | $19.41 | $13.23 | 68,893 |
| 2016-10-03 | $19.72 | $19.86 | $19.44 | $19.86 | $13.54 | 50,044 |
| 2016-09-30 | $19.94 | $19.94 | $19.63 | $19.64 | $13.39 | 97,314 |
| 2016-09-29 | $19.96 | $20.06 | $19.74 | $19.90 | $13.57 | 106,956 |
| 2016-09-28 | $19.73 | $19.96 | $19.67 | $19.96 | $13.61 | 73,735 |
| 2016-09-27 | $19.71 | $20.05 | $19.71 | $19.80 | $13.50 | 80,070 |
| 2016-09-26 | $19.74 | $19.82 | $19.68 | $19.71 | $13.44 | 63,207 |
| 2016-09-23 | $19.81 | $19.92 | $19.66 | $19.79 | $13.49 | 61,112 |
| 2016-09-22 | $19.82 | $19.97 | $19.67 | $19.80 | $13.50 | 80,510 |
| 2016-09-21 | $19.38 | $19.72 | $19.37 | $19.64 | $13.39 | 39,707 |
| 2016-09-20 | $19.42 | $19.47 | $19.29 | $19.37 | $13.20 | 37,225 |
| 2016-09-19 | $19.38 | $19.44 | $19.25 | $19.36 | $13.20 | 33,908 |
| 2016-09-16 | $19.07 | $19.29 | $19.05 | $19.25 | $13.12 | 14,428 |
| 2016-09-15 | $19.16 | $19.23 | $19.04 | $19.11 | $13.03 | 43,322 |
| 2016-09-14 | $19.05 | $19.29 | $19.00 | $19.00 | $12.95 | 32,754 |
| 2016-09-13 | $19.52 | $19.52 | $19.00 | $19.06 | $12.99 | 55,521 |
| 2016-09-12 | $19.24 | $19.58 | $19.16 | $19.55 | $13.24 | 77,801 |
| 2016-09-09 | $19.67 | $19.67 | $19.28 | $19.37 | $13.12 | 87,960 |
| 2016-09-08 | $19.59 | $19.84 | $19.40 | $19.69 | $13.34 | 43,284 |
| 2016-09-07 | $19.50 | $19.68 | $19.47 | $19.61 | $13.28 | 86,673 |
| 2016-09-06 | $19.42 | $19.59 | $19.36 | $19.45 | $13.18 | 66,700 |
| 2016-09-02 | $19.12 | $19.40 | $19.05 | $19.31 | $13.08 | 48,963 |
| 2016-09-01 | $19.23 | $19.25 | $19.02 | $19.04 | $12.90 | 77,236 |
| 2016-08-31 | $19.48 | $19.48 | $19.18 | $19.26 | $13.05 | 77,796 |
| 2016-08-30 | $19.44 | $19.48 | $19.33 | $19.46 | $13.18 | 54,229 |
| 2016-08-29 | $19.42 | $19.60 | $19.30 | $19.44 | $13.17 | 67,889 |
| 2016-08-26 | $19.67 | $19.74 | $19.29 | $19.33 | $13.09 | 55,508 |
| 2016-08-25 | $19.67 | $19.75 | $19.58 | $19.60 | $13.28 | 51,610 |
| 2016-08-24 | $19.67 | $19.82 | $19.65 | $19.70 | $13.34 | 37,663 |
| 2016-08-23 | $19.73 | $19.75 | $19.64 | $19.70 | $13.34 | 46,268 |
| 2016-08-22 | $19.88 | $19.88 | $19.60 | $19.63 | $13.30 | 75,821 |
| 2016-08-19 | $20.07 | $20.07 | $19.72 | $19.83 | $13.43 | 37,404 |
| 2016-08-18 | $19.90 | $20.15 | $19.69 | $20.05 | $13.58 | 46,027 |
| 2016-08-17 | $19.63 | $19.84 | $19.54 | $19.83 | $13.43 | 44,732 |
| 2016-08-16 | $19.93 | $19.93 | $19.61 | $19.68 | $13.33 | 82,112 |
| 2016-08-15 | $20.24 | $20.30 | $19.89 | $19.91 | $13.49 | 54,275 |
| 2016-08-12 | $20.05 | $20.34 | $19.93 | $20.30 | $13.75 | 42,564 |
| 2016-08-11 | $19.91 | $20.07 | $19.83 | $19.90 | $13.48 | 61,322 |
| 2016-08-10 | $20.08 | $20.23 | $19.82 | $19.94 | $13.43 | 119,588 |
| 2016-08-09 | $20.18 | $20.18 | $20.08 | $20.11 | $13.54 | 39,759 |
| 2016-08-08 | $20.02 | $20.26 | $20.02 | $20.22 | $13.61 | 40,201 |
| 2016-08-05 | $20.28 | $20.28 | $20.03 | $20.03 | $13.49 | 34,804 |
| 2016-08-04 | $20.15 | $20.25 | $20.09 | $20.21 | $13.61 | 36,654 |
| 2016-08-03 | $20.03 | $20.14 | $19.94 | $20.14 | $13.56 | 52,079 |
| 2016-08-02 | $20.40 | $20.40 | $20.03 | $20.03 | $13.49 | 53,261 |
| 2016-08-01 | $20.41 | $20.58 | $20.29 | $20.51 | $13.81 | 48,681 |
| 2016-07-29 | $20.37 | $20.55 | $20.28 | $20.50 | $13.80 | 55,335 |
| 2016-07-28 | $20.25 | $20.38 | $20.23 | $20.36 | $13.71 | 24,022 |
| 2016-07-27 | $20.19 | $20.39 | $20.15 | $20.36 | $13.71 | 39,611 |
| 2016-07-26 | $20.26 | $20.45 | $20.16 | $20.16 | $13.57 | 76,652 |
| 2016-07-25 | $20.30 | $20.37 | $20.20 | $20.26 | $13.64 | 53,152 |
| 2016-07-22 | $20.29 | $20.50 | $20.23 | $20.25 | $13.63 | 87,134 |
| 2016-07-21 | $20.20 | $20.34 | $20.11 | $20.34 | $13.70 | 63,534 |
| 2016-07-20 | $20.15 | $20.20 | $20.08 | $20.18 | $13.59 | 35,387 |
| 2016-07-19 | $20.12 | $20.16 | $20.04 | $20.16 | $13.57 | 54,315 |
| 2016-07-18 | $20.10 | $20.19 | $20.03 | $20.15 | $13.57 | 43,128 |
| 2016-07-15 | $20.20 | $20.20 | $20.00 | $20.04 | $13.49 | 67,090 |
| 2016-07-14 | $20.11 | $20.30 | $20.11 | $20.20 | $13.60 | 37,409 |
| 2016-07-13 | $20.26 | $20.32 | $20.00 | $20.15 | $13.57 | 60,381 |
| 2016-07-12 | $20.39 | $20.39 | $20.19 | $20.28 | $13.57 | 51,286 |
| 2016-07-11 | $20.25 | $20.31 | $20.17 | $20.26 | $13.56 | 50,963 |
| 2016-07-08 | $20.20 | $20.26 | $20.11 | $20.20 | $13.52 | 51,872 |
| 2016-07-07 | $20.33 | $20.45 | $20.05 | $20.16 | $13.49 | 46,440 |
| 2016-07-06 | $20.50 | $20.55 | $20.19 | $20.23 | $13.54 | 70,621 |
| 2016-07-05 | $20.43 | $20.59 | $20.35 | $20.58 | $13.77 | 75,904 |
| 2016-07-01 | $20.34 | $20.49 | $20.29 | $20.39 | $13.65 | 65,756 |
| 2016-06-30 | $20.29 | $20.40 | $20.10 | $20.37 | $13.63 | 129,184 |
| 2016-06-29 | $20.10 | $20.27 | $19.95 | $20.10 | $13.45 | 107,937 |
| 2016-06-28 | $19.93 | $20.13 | $19.85 | $20.06 | $13.43 | 103,754 |
| 2016-06-27 | $19.72 | $19.90 | $19.66 | $19.83 | $13.27 | 79,134 |
| 2016-06-24 | $19.21 | $19.98 | $19.21 | $19.93 | $13.34 | 82,533 |
| 2016-06-23 | $19.93 | $19.93 | $19.67 | $19.86 | $13.29 | 41,964 |
| 2016-06-22 | $19.83 | $19.83 | $19.68 | $19.74 | $13.21 | 45,648 |
| 2016-06-21 | $19.85 | $19.94 | $19.50 | $19.67 | $13.16 | 65,250 |
| 2016-06-20 | $19.82 | $19.89 | $19.58 | $19.70 | $13.18 | 63,494 |
| 2016-06-17 | $19.22 | $19.57 | $19.07 | $19.50 | $13.05 | 52,844 |
| 2016-06-16 | $19.09 | $19.20 | $18.97 | $19.15 | $12.82 | 44,488 |
| 2016-06-15 | $19.02 | $19.26 | $18.95 | $19.10 | $12.78 | 86,520 |
| 2016-06-14 | $19.05 | $19.23 | $18.88 | $19.09 | $12.78 | 45,547 |
| 2016-06-13 | $19.27 | $19.32 | $18.97 | $19.05 | $12.75 | 147,952 |
| 2016-06-10 | $19.93 | $20.02 | $19.38 | $19.55 | $13.00 | 133,807 |
| 2016-06-09 | $20.21 | $20.21 | $19.93 | $20.07 | $13.35 | 92,240 |
| 2016-06-08 | $20.30 | $20.35 | $20.10 | $20.25 | $13.47 | 81,505 |
| 2016-06-07 | $19.93 | $20.27 | $19.88 | $20.25 | $13.47 | 103,962 |
| 2016-06-06 | $19.73 | $20.24 | $19.72 | $19.92 | $13.25 | 146,624 |
| 2016-06-03 | $19.37 | $19.79 | $19.36 | $19.79 | $13.16 | 109,219 |
| 2016-06-02 | $19.14 | $19.36 | $19.10 | $19.35 | $12.87 | 78,814 |
| 2016-06-01 | $19.06 | $19.24 | $19.04 | $19.23 | $12.79 | 66,422 |
| 2016-05-31 | $19.16 | $19.16 | $19.03 | $19.05 | $12.67 | 73,415 |
| 2016-05-27 | $18.83 | $18.99 | $18.81 | $18.94 | $12.60 | 64,072 |
| 2016-05-26 | $18.76 | $18.92 | $18.76 | $18.83 | $12.52 | 88,397 |
| 2016-05-25 | $18.70 | $18.80 | $18.66 | $18.80 | $12.50 | 83,663 |
| 2016-05-24 | $18.46 | $18.65 | $18.39 | $18.61 | $12.38 | 163,469 |
| 2016-05-23 | $18.12 | $18.39 | $18.07 | $18.26 | $12.14 | 180,979 |
| 2016-05-20 | $17.96 | $18.08 | $17.90 | $17.96 | $11.94 | 37,500 |
| 2016-05-19 | $17.94 | $17.97 | $17.77 | $17.87 | $11.88 | 82,730 |
| 2016-05-18 | $18.23 | $18.24 | $17.96 | $18.01 | $11.98 | 63,670 |
| 2016-05-17 | $18.41 | $18.42 | $18.21 | $18.36 | $12.21 | 40,608 |
| 2016-05-16 | $18.47 | $18.55 | $18.31 | $18.45 | $12.27 | 57,095 |
| 2016-05-13 | $18.38 | $18.51 | $18.38 | $18.47 | $12.28 | 70,109 |
| 2016-05-12 | $18.52 | $18.56 | $18.41 | $18.46 | $12.28 | 78,890 |
| 2016-05-11 | $18.48 | $18.55 | $18.39 | $18.55 | $12.26 | 67,110 |
| 2016-05-10 | $18.35 | $18.49 | $18.32 | $18.49 | $12.22 | 56,616 |
| 2016-05-09 | $18.46 | $18.46 | $18.18 | $18.38 | $12.14 | 70,261 |
| 2016-05-06 | $18.30 | $18.38 | $18.21 | $18.37 | $12.14 | 47,018 |
| 2016-05-05 | $18.39 | $18.39 | $18.21 | $18.30 | $12.09 | 51,276 |
| 2016-05-04 | $18.10 | $18.31 | $18.10 | $18.31 | $12.10 | 54,920 |
| 2016-05-03 | $18.24 | $18.24 | $18.06 | $18.16 | $12.00 | 52,221 |
| 2016-05-02 | $18.18 | $18.40 | $18.13 | $18.30 | $12.09 | 63,742 |
| 2016-04-29 | $18.07 | $18.18 | $18.02 | $18.10 | $11.96 | 46,115 |
| 2016-04-28 | $18.00 | $18.16 | $17.95 | $18.01 | $11.90 | 24,034 |
| 2016-04-27 | $17.94 | $18.15 | $17.89 | $18.09 | $11.95 | 35,204 |
| 2016-04-26 | $17.86 | $17.98 | $17.79 | $17.87 | $11.81 | 24,381 |
| 2016-04-25 | $17.78 | $17.94 | $17.72 | $17.87 | $11.81 | 32,345 |
| 2016-04-22 | $17.82 | $17.85 | $17.70 | $17.79 | $11.75 | 36,442 |
| 2016-04-21 | $17.88 | $17.92 | $17.65 | $17.72 | $11.71 | 52,997 |
| 2016-04-20 | $18.21 | $18.23 | $17.87 | $17.90 | $11.83 | 95,617 |
| 2016-04-19 | $17.95 | $18.24 | $17.91 | $18.16 | $12.00 | 54,851 |
| 2016-04-18 | $17.84 | $17.96 | $17.77 | $17.89 | $11.82 | 58,858 |
| 2016-04-15 | $17.72 | $17.88 | $17.68 | $17.84 | $11.79 | 31,914 |
| 2016-04-14 | $17.82 | $17.85 | $17.65 | $17.65 | $11.66 | 44,258 |
| 2016-04-13 | $17.89 | $17.93 | $17.75 | $17.75 | $11.73 | 49,306 |
| 2016-04-12 | $17.86 | $18.04 | $17.78 | $17.92 | $11.76 | 62,834 |
| 2016-04-11 | $17.74 | $18.07 | $17.72 | $17.72 | $11.63 | 67,714 |
| 2016-04-08 | $17.89 | $18.10 | $17.70 | $17.70 | $11.62 | 50,311 |
| 2016-04-07 | $17.88 | $17.93 | $17.70 | $17.70 | $11.62 | 55,295 |
| 2016-04-06 | $18.02 | $18.09 | $17.85 | $17.85 | $11.71 | 55,361 |
| 2016-04-05 | $18.24 | $18.45 | $17.90 | $17.90 | $11.75 | 40,136 |
| 2016-04-04 | $18.36 | $18.36 | $18.12 | $18.25 | $11.98 | 55,169 |
| 2016-04-01 | $18.37 | $18.48 | $18.14 | $18.14 | $11.90 | 40,758 |
| 2016-03-31 | $18.48 | $18.59 | $18.44 | $18.52 | $12.15 | 69,884 |
| 2016-03-30 | $18.30 | $18.69 | $18.23 | $18.59 | $12.20 | 95,891 |
| 2016-03-29 | $17.94 | $18.18 | $17.94 | $18.17 | $11.92 | 38,351 |
| 2016-03-28 | $18.00 | $18.00 | $17.90 | $17.95 | $11.78 | 32,583 |
| 2016-03-24 | $17.96 | $18.08 | $17.95 | $18.00 | $11.81 | 28,950 |
| 2016-03-23 | $17.96 | $18.09 | $17.94 | $18.04 | $11.84 | 25,482 |
| 2016-03-22 | $18.09 | $18.09 | $17.90 | $17.92 | $11.76 | 34,366 |
| 2016-03-21 | $18.06 | $18.09 | $18.02 | $18.03 | $11.83 | 32,440 |
| 2016-03-18 | $18.07 | $18.14 | $18.07 | $18.09 | $11.87 | 43,551 |
| 2016-03-17 | $17.99 | $18.16 | $17.98 | $18.10 | $11.88 | 42,738 |
| 2016-03-16 | $17.93 | $17.99 | $17.88 | $17.98 | $11.80 | 44,562 |
| 2016-03-15 | $17.98 | $17.98 | $17.85 | $17.97 | $11.79 | 22,851 |
| 2016-03-14 | $17.87 | $18.05 | $17.80 | $18.01 | $11.82 | 31,264 |
| 2016-03-11 | $17.91 | $17.91 | $17.73 | $17.75 | $11.65 | 28,972 |
| 2016-03-10 | $17.83 | $17.98 | $17.76 | $17.83 | $11.62 | 86,621 |
| 2016-03-09 | $17.87 | $17.87 | $17.71 | $17.76 | $11.58 | 32,663 |
| 2016-03-08 | $17.57 | $17.81 | $17.57 | $17.80 | $11.60 | 33,196 |
| 2016-03-07 | $17.69 | $17.81 | $17.65 | $17.71 | $11.54 | 39,541 |
| 2016-03-04 | $17.58 | $17.79 | $17.50 | $17.69 | $11.53 | 71,468 |
| 2016-03-03 | $17.49 | $17.60 | $17.46 | $17.54 | $11.43 | 77,841 |
| 2016-03-02 | $17.33 | $17.55 | $17.27 | $17.55 | $11.44 | 56,893 |
| 2016-03-01 | $17.37 | $17.63 | $17.24 | $17.42 | $11.35 | 40,542 |
| 2016-02-29 | $17.44 | $17.48 | $17.20 | $17.37 | $11.32 | 35,649 |
| 2016-02-26 | $17.41 | $17.54 | $17.26 | $17.40 | $11.34 | 39,712 |
| 2016-02-25 | $17.20 | $17.37 | $17.07 | $17.37 | $11.32 | 36,124 |
| 2016-02-24 | $17.05 | $17.19 | $16.99 | $17.14 | $11.17 | 53,315 |
| 2016-02-23 | $17.10 | $17.34 | $17.08 | $17.34 | $11.30 | 36,233 |
| 2016-02-22 | $17.05 | $17.19 | $17.03 | $17.09 | $11.14 | 43,924 |
| 2016-02-19 | $16.97 | $17.07 | $16.89 | $17.05 | $11.11 | 20,613 |
| 2016-02-18 | $17.00 | $17.18 | $16.77 | $17.03 | $11.10 | 57,286 |
| 2016-02-17 | $17.09 | $17.22 | $16.78 | $17.03 | $11.10 | 82,818 |
| 2016-02-16 | $16.87 | $17.14 | $16.80 | $17.02 | $11.09 | 40,282 |
| 2016-02-12 | $16.94 | $16.94 | $16.60 | $16.92 | $11.03 | 21,449 |
| 2016-02-11 | $16.55 | $16.82 | $16.43 | $16.58 | $10.81 | 61,718 |
| 2016-02-10 | $17.25 | $17.27 | $16.95 | $16.95 | $10.97 | 59,317 |
| 2016-02-09 | $17.31 | $17.44 | $17.19 | $17.27 | $11.18 | 59,359 |
| 2016-02-08 | $17.70 | $17.71 | $17.18 | $17.53 | $11.34 | 59,786 |
| 2016-02-05 | $17.65 | $17.80 | $17.58 | $17.77 | $11.50 | 99,463 |
| 2016-02-04 | $17.27 | $17.76 | $17.27 | $17.67 | $11.43 | 63,941 |
| 2016-02-03 | $17.30 | $17.39 | $17.21 | $17.33 | $11.21 | 69,415 |
| 2016-02-02 | $17.13 | $17.28 | $16.86 | $17.27 | $11.18 | 68,468 |
| 2016-02-01 | $16.74 | $17.25 | $16.69 | $17.15 | $11.10 | 83,341 |
| 2016-01-29 | $16.59 | $16.90 | $16.51 | $16.84 | $10.90 | 51,540 |
| 2016-01-28 | $16.24 | $16.46 | $16.20 | $16.46 | $10.65 | 72,905 |
| 2016-01-27 | $16.13 | $16.28 | $16.13 | $16.19 | $10.48 | 84,369 |
| 2016-01-26 | $15.92 | $16.17 | $15.87 | $16.16 | $10.46 | 47,368 |
| 2016-01-25 | $15.64 | $15.95 | $15.64 | $15.86 | $10.26 | 46,479 |
| 2016-01-22 | $15.48 | $15.83 | $15.33 | $15.78 | $10.21 | 50,534 |
| 2016-01-21 | $15.08 | $15.26 | $15.08 | $15.20 | $9.84 | 34,922 |
| 2016-01-20 | $15.72 | $15.72 | $14.77 | $15.02 | $9.72 | 102,001 |
| 2016-01-19 | $16.03 | $16.15 | $15.80 | $15.90 | $10.29 | 84,650 |
| 2016-01-15 | $15.92 | $16.03 | $15.90 | $15.95 | $10.32 | 66,959 |
| 2016-01-14 | $16.01 | $16.22 | $15.87 | $16.22 | $10.50 | 58,387 |
| 2016-01-13 | $16.29 | $16.29 | $16.03 | $16.03 | $10.37 | 60,779 |
| 2016-01-12 | $16.51 | $16.52 | $16.25 | $16.30 | $10.47 | 60,348 |
| 2016-01-11 | $16.63 | $16.65 | $16.45 | $16.47 | $10.58 | 76,306 |
| 2016-01-08 | $16.74 | $16.80 | $16.48 | $16.63 | $10.68 | 70,967 |
| 2016-01-07 | $16.76 | $16.83 | $16.73 | $16.81 | $10.80 | 66,682 |
| 2016-01-06 | $16.92 | $16.98 | $16.85 | $16.95 | $10.89 | 48,792 |
| 2016-01-05 | $16.80 | $16.99 | $16.77 | $16.98 | $10.91 | 37,903 |
| 2016-01-04 | $16.65 | $16.85 | $16.62 | $16.83 | $10.81 | 48,595 |
| 2015-12-31 | $16.88 | $16.88 | $16.65 | $16.78 | $10.78 | 70,118 |
| 2015-12-30 | $16.98 | $17.06 | $16.73 | $16.74 | $10.75 | 94,552 |
| 2015-12-29 | $16.96 | $17.07 | $16.86 | $16.90 | $10.85 | 53,520 |
| 2015-12-28 | $16.76 | $16.95 | $16.73 | $16.89 | $10.85 | 70,253 |
| 2015-12-24 | $16.80 | $16.95 | $16.80 | $16.91 | $10.86 | 27,812 |
| 2015-12-23 | $16.61 | $16.84 | $16.61 | $16.80 | $10.79 | 66,571 |
| 2015-12-22 | $16.24 | $16.51 | $16.22 | $16.48 | $10.58 | 55,759 |
| 2015-12-21 | $16.20 | $16.34 | $16.20 | $16.24 | $10.43 | 41,126 |
| 2015-12-18 | $16.32 | $16.36 | $16.15 | $16.17 | $10.39 | 50,331 |
| 2015-12-17 | $16.22 | $16.36 | $16.22 | $16.25 | $10.44 | 119,958 |
| 2015-12-16 | $15.89 | $16.34 | $15.89 | $16.26 | $10.44 | 87,144 |
| 2015-12-15 | $15.97 | $16.10 | $15.97 | $16.05 | $10.23 | 59,536 |
| 2015-12-14 | $16.05 | $16.05 | $15.90 | $15.98 | $10.19 | 87,253 |
| 2015-12-11 | $16.04 | $16.10 | $15.99 | $16.01 | $10.21 | 64,925 |
| 2015-12-10 | $16.16 | $16.34 | $16.13 | $16.24 | $10.35 | 53,168 |
| 2015-12-09 | $16.28 | $16.42 | $16.18 | $16.22 | $10.34 | 118,199 |
| 2015-12-08 | $16.15 | $16.20 | $16.03 | $16.16 | $10.30 | 80,891 |
| 2015-12-07 | $16.41 | $16.43 | $16.17 | $16.30 | $10.39 | 77,259 |
| 2015-12-04 | $16.50 | $16.79 | $16.45 | $16.46 | $10.49 | 72,744 |
| 2015-12-03 | $16.70 | $16.75 | $16.40 | $16.46 | $10.49 | 67,421 |
| 2015-12-02 | $16.85 | $16.89 | $16.66 | $16.67 | $10.63 | 53,999 |
| 2015-12-01 | $16.82 | $17.03 | $16.81 | $16.85 | $10.74 | 60,663 |
| 2015-11-30 | $16.76 | $16.89 | $16.74 | $16.89 | $10.77 | 48,073 |
| 2015-11-27 | $16.72 | $16.77 | $16.69 | $16.74 | $10.67 | 18,353 |
| 2015-11-25 | $16.75 | $16.76 | $16.57 | $16.69 | $10.64 | 44,214 |
| 2015-11-24 | $16.72 | $16.72 | $16.50 | $16.69 | $10.64 | 54,935 |
| 2015-11-23 | $16.78 | $16.88 | $16.67 | $16.68 | $10.63 | 32,391 |
| 2015-11-20 | $16.95 | $17.04 | $16.78 | $16.80 | $10.71 | 49,022 |
| 2015-11-19 | $16.75 | $16.96 | $16.68 | $16.90 | $10.77 | 69,207 |
| 2015-11-18 | $16.74 | $16.78 | $16.58 | $16.71 | $10.65 | 69,238 |
| 2015-11-17 | $16.72 | $16.79 | $16.62 | $16.64 | $10.61 | 42,181 |
| 2015-11-16 | $16.71 | $16.75 | $16.55 | $16.73 | $10.67 | 41,415 |
| 2015-11-13 | $16.68 | $16.83 | $16.51 | $16.67 | $10.63 | 64,418 |
| 2015-11-12 | $16.81 | $16.81 | $16.63 | $16.66 | $10.62 | 48,285 |
| 2015-11-11 | $16.95 | $17.03 | $16.80 | $16.95 | $10.73 | 49,702 |
| 2015-11-10 | $16.90 | $17.06 | $16.89 | $16.99 | $10.75 | 47,032 |
| 2015-11-09 | $17.16 | $17.57 | $17.00 | $17.02 | $10.77 | 64,163 |
| 2015-11-06 | $17.47 | $17.56 | $17.24 | $17.24 | $10.91 | 123,658 |
| 2015-11-05 | $17.42 | $17.62 | $17.35 | $17.62 | $11.15 | 141,826 |
| 2015-11-04 | $17.48 | $17.56 | $17.46 | $17.48 | $11.06 | 47,352 |
| 2015-11-03 | $17.36 | $17.56 | $17.36 | $17.47 | $11.06 | 51,603 |
| 2015-11-02 | $17.25 | $17.50 | $17.21 | $17.47 | $11.06 | 53,551 |
| 2015-10-30 | $17.10 | $17.33 | $17.10 | $17.32 | $10.96 | 59,573 |
| 2015-10-29 | $17.25 | $17.25 | $17.11 | $17.11 | $10.83 | 40,263 |
| 2015-10-28 | $17.06 | $17.28 | $17.06 | $17.22 | $10.90 | 58,437 |
| 2015-10-27 | $17.25 | $17.25 | $17.03 | $17.13 | $10.84 | 74,836 |
| 2015-10-26 | $17.54 | $17.60 | $17.23 | $17.31 | $10.95 | 84,470 |
| 2015-10-23 | $17.70 | $17.72 | $17.51 | $17.57 | $11.12 | 48,006 |
| 2015-10-22 | $17.59 | $17.82 | $17.59 | $17.73 | $11.22 | 58,217 |
| 2015-10-21 | $17.66 | $17.66 | $17.46 | $17.56 | $11.11 | 60,599 |
| 2015-10-20 | $17.49 | $17.64 | $17.42 | $17.60 | $11.14 | 31,365 |
| 2015-10-19 | $17.55 | $17.55 | $17.45 | $17.52 | $11.09 | 28,644 |
| 2015-10-16 | $17.45 | $17.52 | $17.42 | $17.51 | $11.08 | 17,437 |
| 2015-10-15 | $17.26 | $17.46 | $17.24 | $17.45 | $11.04 | 44,946 |
| 2015-10-14 | $17.17 | $17.29 | $17.06 | $17.20 | $10.89 | 34,076 |
| 2015-10-13 | $17.12 | $17.31 | $17.12 | $17.20 | $10.89 | 31,091 |
| 2015-10-12 | $17.29 | $17.42 | $17.29 | $17.38 | $10.92 | 29,897 |
| 2015-10-09 | $17.21 | $17.36 | $17.21 | $17.29 | $10.87 | 47,994 |
| 2015-10-08 | $17.03 | $17.29 | $17.02 | $17.21 | $10.82 | 53,051 |
| 2015-10-07 | $16.95 | $17.15 | $16.94 | $17.11 | $10.75 | 44,880 |
| 2015-10-06 | $16.80 | $16.95 | $16.76 | $16.93 | $10.64 | 40,055 |
| 2015-10-05 | $16.54 | $16.85 | $16.54 | $16.79 | $10.55 | 52,116 |
| 2015-10-02 | $16.23 | $16.55 | $16.15 | $16.52 | $10.38 | 64,192 |
| 2015-10-01 | $16.26 | $16.35 | $16.19 | $16.26 | $10.22 | 43,514 |
| 2015-09-30 | $16.30 | $16.35 | $15.95 | $16.26 | $10.22 | 115,198 |
| 2015-09-29 | $16.50 | $16.56 | $16.13 | $16.24 | $10.21 | 102,827 |
| 2015-09-28 | $16.89 | $16.89 | $16.46 | $16.59 | $10.43 | 48,985 |
| 2015-09-25 | $17.01 | $17.01 | $16.78 | $16.98 | $10.67 | 61,184 |
| 2015-09-24 | $16.86 | $16.98 | $16.65 | $16.98 | $10.67 | 93,862 |
| 2015-09-23 | $16.86 | $16.97 | $16.85 | $16.89 | $10.62 | 58,482 |
| 2015-09-22 | $16.68 | $16.98 | $16.68 | $16.93 | $10.64 | 67,813 |
| 2015-09-21 | $17.07 | $17.07 | $16.96 | $17.06 | $10.72 | 28,471 |
| 2015-09-18 | $16.75 | $17.02 | $16.75 | $17.02 | $10.70 | 44,441 |
| 2015-09-17 | $16.81 | $17.10 | $16.77 | $16.81 | $10.56 | 65,225 |
| 2015-09-16 | $16.83 | $16.93 | $16.77 | $16.87 | $10.60 | 27,612 |
| 2015-09-15 | $16.73 | $16.90 | $16.67 | $16.79 | $10.55 | 29,572 |
| 2015-09-14 | $16.82 | $16.84 | $16.67 | $16.69 | $10.49 | 45,124 |
| 2015-09-11 | $17.00 | $17.00 | $16.81 | $16.87 | $10.60 | 48,789 |
| 2015-09-10 | $17.25 | $17.25 | $17.10 | $17.13 | $10.69 | 36,781 |
| 2015-09-09 | $17.44 | $17.44 | $17.23 | $17.25 | $10.76 | 41,463 |
| 2015-09-08 | $17.39 | $17.39 | $17.22 | $17.34 | $10.82 | 31,158 |
| 2015-09-04 | $17.15 | $17.25 | $17.13 | $17.20 | $10.73 | 22,089 |
| 2015-09-03 | $17.26 | $17.39 | $17.24 | $17.32 | $10.81 | 26,865 |
| 2015-09-02 | $17.20 | $17.47 | $17.15 | $17.29 | $10.79 | 39,609 |
| 2015-09-01 | $17.39 | $17.39 | $17.26 | $17.28 | $10.78 | 41,231 |
| 2015-08-31 | $17.44 | $17.60 | $17.34 | $17.48 | $10.91 | 36,776 |
| 2015-08-28 | $17.58 | $17.68 | $17.44 | $17.56 | $10.96 | 38,736 |
| 2015-08-27 | $17.38 | $17.76 | $17.31 | $17.53 | $10.94 | 70,276 |
| 2015-08-26 | $17.34 | $17.56 | $17.13 | $17.36 | $10.83 | 60,635 |
| 2015-08-25 | $17.59 | $17.61 | $17.25 | $17.27 | $10.78 | 68,838 |
| 2015-08-24 | $17.59 | $17.73 | $17.16 | $17.20 | $10.73 | 155,569 |
| 2015-08-21 | $18.16 | $18.16 | $17.90 | $17.90 | $11.17 | 55,666 |
| 2015-08-20 | $18.17 | $18.24 | $18.10 | $18.17 | $11.34 | 22,608 |
| 2015-08-19 | $18.35 | $18.35 | $18.16 | $18.25 | $11.39 | 28,702 |
| 2015-08-18 | $18.23 | $18.38 | $18.23 | $18.31 | $11.43 | 45,877 |
| 2015-08-17 | $18.24 | $18.34 | $18.22 | $18.31 | $11.43 | 23,769 |
| 2015-08-14 | $18.21 | $18.27 | $18.15 | $18.24 | $11.38 | 37,418 |
| 2015-08-13 | $18.25 | $18.25 | $18.14 | $18.20 | $11.36 | 33,511 |
| 2015-08-12 | $18.08 | $18.29 | $18.06 | $18.29 | $11.41 | 33,553 |
| 2015-08-11 | $18.15 | $18.25 | $18.11 | $18.25 | $11.31 | 32,659 |
| 2015-08-10 | $18.16 | $18.24 | $18.12 | $18.20 | $11.28 | 46,956 |
| 2015-08-07 | $18.04 | $18.23 | $17.97 | $18.19 | $11.28 | 27,166 |
| 2015-08-06 | $18.21 | $18.21 | $18.01 | $18.14 | $11.25 | 34,138 |
| 2015-08-05 | $18.37 | $18.48 | $18.20 | $18.25 | $11.31 | 60,739 |
| 2015-08-04 | $18.41 | $18.50 | $18.35 | $18.37 | $11.39 | 46,310 |
| 2015-08-03 | $18.42 | $18.52 | $18.38 | $18.52 | $11.48 | 46,996 |
| 2015-07-31 | $18.52 | $18.90 | $18.40 | $18.90 | $11.72 | 39,666 |
| 2015-07-30 | $18.32 | $18.46 | $18.27 | $18.46 | $11.44 | 31,639 |
| 2015-07-29 | $18.17 | $18.35 | $18.17 | $18.35 | $11.38 | 25,659 |
| 2015-07-28 | $18.07 | $18.32 | $18.06 | $18.32 | $11.36 | 26,438 |
| 2015-07-27 | $18.00 | $18.22 | $17.95 | $18.12 | $11.23 | 42,412 |
| 2015-07-24 | $18.05 | $18.08 | $17.95 | $18.08 | $11.21 | 55,087 |
| 2015-07-23 | $18.25 | $18.25 | $18.01 | $18.09 | $11.21 | 61,594 |
| 2015-07-22 | $18.26 | $18.26 | $18.15 | $18.22 | $11.29 | 35,248 |
| 2015-07-21 | $18.36 | $18.36 | $18.20 | $18.26 | $11.32 | 28,614 |
| 2015-07-20 | $18.56 | $18.56 | $18.32 | $18.35 | $11.38 | 43,724 |
| 2015-07-17 | $18.63 | $18.69 | $18.51 | $18.59 | $11.52 | 62,791 |
| 2015-07-16 | $18.60 | $18.71 | $18.60 | $18.65 | $11.56 | 27,929 |
| 2015-07-15 | $18.61 | $18.68 | $18.59 | $18.64 | $11.56 | 41,040 |
| 2015-07-14 | $18.60 | $18.66 | $18.55 | $18.66 | $11.57 | 42,220 |
| 2015-07-13 | $18.62 | $18.69 | $18.53 | $18.58 | $11.52 | 33,711 |
| 2015-07-10 | $18.52 | $18.71 | $18.47 | $18.71 | $11.52 | 46,187 |
| 2015-07-09 | $18.56 | $18.65 | $18.46 | $18.48 | $11.38 | 39,256 |
| 2015-07-08 | $18.35 | $18.52 | $18.35 | $18.47 | $11.38 | 49,617 |
| 2015-07-07 | $18.46 | $18.56 | $18.32 | $18.53 | $11.41 | 74,405 |
| 2015-07-06 | $18.29 | $18.56 | $18.26 | $18.56 | $11.43 | 48,846 |
| 2015-07-02 | $18.12 | $18.44 | $18.12 | $18.30 | $11.27 | 56,783 |
| 2015-07-01 | $18.17 | $18.28 | $18.12 | $18.18 | $11.20 | 58,786 |
| 2015-06-30 | $18.26 | $18.26 | $18.02 | $18.15 | $11.18 | 67,982 |
| 2015-06-29 | $18.25 | $18.29 | $18.03 | $18.12 | $11.16 | 72,108 |
| 2015-06-26 | $18.33 | $18.53 | $18.32 | $18.36 | $11.31 | 48,659 |
| 2015-06-25 | $18.56 | $18.62 | $18.35 | $18.46 | $11.37 | 37,226 |
| 2015-06-24 | $18.58 | $18.65 | $18.56 | $18.57 | $11.44 | 55,066 |
BlackRock Utility Infrastructure & Power Opportunities Trust (BUI) News Headlines
Recent BlackRock Utility Infrastructure & Power Opportunities Trust (BUI) News
Similar Companies to BlackRock Utility Infrastructure & Power Opportunities Trust (BUI) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |