Calamos Dynamic Convertible and Income Fund (CCD) Exchange: NASDAQ
Data as of Aug. 20, 2025
$20.21 ($-0.10) -0.49%
Calamos Dynamic Convertible and Income Fund - Daily Information
Click for more stock information on Calamos Dynamic Convertible and Income Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $20.28 |
| Previous Close | $20.21 |
| High | $20.28 |
| Low | $20.00 |
| Adjusted Open | $20.28 |
| Previous Adjusted Close | $20.21 |
| Adjusted High | $20.28 |
| Adjusted Low | $20.00 |
About Calamos Dynamic Convertible and Income Fund (CCD)
Calamos Dynamic Convertible & Income Fund Com
Invest in Calamos Dynamic Convertible and Income Fund (CCD)
Historical Stock Data for Calamos Dynamic Convertible and Income Fund (CCD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $20.28 | $20.28 | $20.00 | $20.21 | $20.21 | 69,157 |
| 2025-08-19 | $20.55 | $20.67 | $20.22 | $20.31 | $20.31 | 114,215 |
| 2025-08-18 | $20.48 | $20.48 | $20.34 | $20.45 | $20.45 | 99,080 |
| 2025-08-15 | $20.45 | $20.45 | $20.32 | $20.35 | $20.35 | 79,822 |
| 2025-08-14 | $20.56 | $20.62 | $20.35 | $20.47 | $20.47 | 45,114 |
| 2025-08-13 | $20.74 | $20.78 | $20.60 | $20.69 | $20.49 | 90,171 |
| 2025-08-12 | $20.67 | $20.67 | $20.53 | $20.63 | $20.44 | 79,169 |
| 2025-08-11 | $20.53 | $20.60 | $20.50 | $20.53 | $20.34 | 84,055 |
| 2025-08-08 | $20.55 | $20.69 | $20.49 | $20.52 | $20.33 | 67,208 |
| 2025-08-07 | $20.50 | $20.70 | $20.48 | $20.54 | $20.35 | 67,830 |
| 2025-08-06 | $20.52 | $20.61 | $20.45 | $20.48 | $20.29 | 75,708 |
| 2025-08-05 | $20.57 | $20.70 | $20.45 | $20.49 | $20.49 | 44,948 |
| 2025-08-04 | $20.49 | $20.64 | $20.45 | $20.53 | $20.53 | 92,067 |
| 2025-08-01 | $20.73 | $20.73 | $20.28 | $20.42 | $20.42 | 90,782 |
| 2025-07-31 | $20.71 | $20.87 | $20.66 | $20.73 | $20.73 | 83,761 |
| 2025-07-30 | $20.80 | $20.80 | $20.57 | $20.68 | $20.68 | 101,452 |
| 2025-07-29 | $20.89 | $20.97 | $20.75 | $20.80 | $20.80 | 86,113 |
| 2025-07-28 | $20.79 | $20.83 | $20.70 | $20.82 | $20.82 | 84,095 |
| 2025-07-25 | $20.68 | $20.80 | $20.61 | $20.79 | $20.79 | 53,458 |
| 2025-07-24 | $20.56 | $20.67 | $20.56 | $20.66 | $20.66 | 62,497 |
| 2025-07-23 | $20.66 | $20.68 | $20.55 | $20.65 | $20.65 | 139,624 |
| 2025-07-22 | $20.63 | $20.63 | $20.45 | $20.58 | $20.58 | 94,247 |
| 2025-07-21 | $20.60 | $20.65 | $20.51 | $20.56 | $20.56 | 109,748 |
| 2025-07-18 | $20.45 | $20.50 | $20.28 | $20.48 | $20.48 | 60,382 |
| 2025-07-17 | $20.31 | $20.40 | $20.25 | $20.36 | $20.36 | 82,137 |
| 2025-07-16 | $20.31 | $20.38 | $20.24 | $20.32 | $20.32 | 81,888 |
| 2025-07-15 | $20.34 | $20.40 | $20.18 | $20.27 | $20.27 | 105,227 |
| 2025-07-14 | $20.33 | $20.33 | $20.18 | $20.21 | $20.21 | 110,168 |
| 2025-07-11 | $20.49 | $20.53 | $20.42 | $20.52 | $20.32 | 52,449 |
| 2025-07-10 | $20.60 | $20.60 | $20.46 | $20.54 | $20.34 | 81,025 |
| 2025-07-09 | $20.49 | $20.59 | $20.47 | $20.55 | $20.35 | 85,824 |
| 2025-07-08 | $20.31 | $20.44 | $20.31 | $20.39 | $20.20 | 61,022 |
| 2025-07-07 | $20.37 | $20.48 | $20.27 | $20.39 | $20.20 | 97,769 |
| 2025-07-03 | $20.33 | $20.50 | $20.33 | $20.41 | $20.41 | 40,119 |
| 2025-07-02 | $20.35 | $20.38 | $20.25 | $20.30 | $20.30 | 70,883 |
| 2025-07-01 | $20.04 | $20.32 | $20.03 | $20.26 | $20.26 | 125,214 |
| 2025-06-30 | $19.90 | $20.22 | $19.90 | $20.17 | $20.17 | 133,333 |
| 2025-06-27 | $19.75 | $19.92 | $19.75 | $19.90 | $19.90 | 92,519 |
| 2025-06-26 | $19.65 | $19.80 | $19.62 | $19.73 | $19.73 | 92,326 |
| 2025-06-25 | $19.55 | $19.62 | $19.50 | $19.57 | $19.57 | 82,147 |
| 2025-06-24 | $19.38 | $19.60 | $19.38 | $19.49 | $19.49 | 120,745 |
| 2025-06-23 | $19.27 | $19.42 | $19.17 | $19.23 | $19.23 | 113,451 |
| 2025-06-20 | $19.40 | $19.44 | $19.21 | $19.42 | $19.42 | 169,335 |
| 2025-06-18 | $19.55 | $19.75 | $19.43 | $19.50 | $19.50 | 133,966 |
| 2025-06-17 | $19.85 | $19.85 | $19.64 | $19.70 | $19.70 | 98,318 |
| 2025-06-16 | $20.01 | $20.05 | $19.77 | $19.86 | $19.86 | 88,378 |
| 2025-06-13 | $19.96 | $20.10 | $19.77 | $19.98 | $19.98 | 130,503 |
| 2025-06-12 | $20.21 | $20.22 | $20.00 | $20.09 | $20.09 | 66,420 |
| 2025-06-11 | $20.28 | $20.38 | $20.17 | $20.36 | $20.16 | 62,424 |
| 2025-06-10 | $20.23 | $20.25 | $20.10 | $20.25 | $20.06 | 74,169 |
| 2025-06-09 | $20.19 | $20.28 | $20.10 | $20.19 | $20.00 | 65,126 |
| 2025-06-06 | $20.24 | $20.40 | $20.00 | $20.14 | $19.95 | 54,536 |
| 2025-06-05 | $20.14 | $20.22 | $20.05 | $20.09 | $19.90 | 60,317 |
| 2025-06-04 | $20.16 | $20.16 | $20.04 | $20.10 | $19.91 | 77,640 |
| 2025-06-03 | $20.20 | $20.27 | $20.00 | $20.11 | $19.92 | 109,093 |
| 2025-06-02 | $20.12 | $20.28 | $20.00 | $20.09 | $19.90 | 80,920 |
| 2025-05-30 | $20.01 | $20.31 | $20.00 | $20.13 | $19.94 | 140,918 |
| 2025-05-29 | $20.14 | $20.37 | $20.10 | $20.15 | $19.96 | 81,754 |
| 2025-05-28 | $20.63 | $20.70 | $20.00 | $20.14 | $19.95 | 115,431 |
| 2025-05-27 | $21.14 | $21.16 | $20.49 | $20.60 | $20.40 | 275,891 |
| 2025-05-23 | $21.29 | $21.55 | $21.08 | $21.16 | $20.96 | 64,906 |
| 2025-05-22 | $21.35 | $21.70 | $21.26 | $21.33 | $21.12 | 79,626 |
| 2025-05-21 | $21.89 | $22.00 | $21.31 | $21.48 | $21.27 | 116,093 |
| 2025-05-20 | $22.28 | $22.30 | $21.86 | $21.91 | $21.70 | 128,325 |
| 2025-05-19 | $22.13 | $22.21 | $21.95 | $22.09 | $21.88 | 58,857 |
| 2025-05-16 | $22.27 | $22.28 | $22.14 | $22.25 | $22.04 | 52,356 |
| 2025-05-15 | $22.29 | $22.34 | $22.07 | $22.23 | $22.02 | 62,852 |
| 2025-05-14 | $22.32 | $22.44 | $22.15 | $22.29 | $22.08 | 46,608 |
| 2025-05-13 | $22.28 | $22.40 | $22.09 | $22.28 | $22.07 | 63,317 |
| 2025-05-12 | $22.21 | $22.58 | $22.21 | $22.42 | $22.01 | 64,314 |
| 2025-05-09 | $22.11 | $22.13 | $21.91 | $22.00 | $21.60 | 47,121 |
| 2025-05-08 | $22.00 | $22.08 | $21.84 | $21.98 | $21.58 | 31,923 |
| 2025-05-07 | $22.17 | $22.35 | $21.73 | $21.81 | $21.41 | 75,002 |
| 2025-05-06 | $21.77 | $22.00 | $21.66 | $21.87 | $21.47 | 30,544 |
| 2025-05-05 | $21.78 | $21.95 | $21.76 | $21.87 | $21.47 | 31,883 |
| 2025-05-02 | $22.00 | $22.00 | $21.65 | $21.87 | $21.47 | 56,056 |
| 2025-05-01 | $21.83 | $21.93 | $21.67 | $21.76 | $21.36 | 27,377 |
| 2025-04-30 | $21.45 | $21.59 | $21.24 | $21.50 | $21.11 | 46,649 |
| 2025-04-29 | $21.51 | $21.65 | $21.24 | $21.59 | $21.20 | 49,066 |
| 2025-04-28 | $21.50 | $21.53 | $21.30 | $21.43 | $21.04 | 33,960 |
| 2025-04-25 | $21.22 | $21.47 | $21.06 | $21.46 | $21.07 | 57,420 |
| 2025-04-24 | $20.95 | $21.24 | $20.89 | $21.22 | $20.83 | 37,099 |
| 2025-04-23 | $20.60 | $20.99 | $20.60 | $20.90 | $20.51 | 74,438 |
| 2025-04-22 | $20.22 | $20.48 | $20.22 | $20.42 | $20.05 | 30,310 |
| 2025-04-21 | $20.43 | $20.48 | $20.00 | $20.18 | $19.81 | 102,037 |
| 2025-04-17 | $20.30 | $20.46 | $20.20 | $20.37 | $20.00 | 44,102 |
| 2025-04-16 | $20.45 | $20.53 | $20.10 | $20.29 | $19.92 | 55,611 |
| 2025-04-15 | $20.54 | $20.65 | $20.44 | $20.48 | $20.11 | 31,645 |
| 2025-04-14 | $20.50 | $20.78 | $20.30 | $20.44 | $20.07 | 59,794 |
| 2025-04-11 | $20.28 | $20.62 | $19.80 | $20.27 | $19.90 | 78,146 |
| 2025-04-10 | $20.21 | $20.91 | $20.20 | $20.62 | $20.05 | 119,986 |
| 2025-04-09 | $19.35 | $20.98 | $19.25 | $20.97 | $20.39 | 168,777 |
| 2025-04-08 | $19.68 | $20.38 | $19.09 | $19.25 | $18.72 | 142,376 |
| 2025-04-07 | $18.99 | $19.45 | $18.12 | $19.21 | $18.68 | 140,895 |
| 2025-04-04 | $19.99 | $20.40 | $19.49 | $19.49 | $18.95 | 114,125 |
| 2025-04-03 | $20.85 | $21.08 | $20.43 | $20.67 | $20.10 | 89,320 |
| 2025-04-02 | $21.15 | $21.60 | $21.15 | $21.51 | $20.92 | 108,164 |
| 2025-04-01 | $21.07 | $21.41 | $21.07 | $21.24 | $20.65 | 82,842 |
| 2025-03-31 | $21.25 | $21.41 | $21.04 | $21.29 | $20.70 | 73,754 |
| 2025-03-28 | $21.61 | $21.62 | $21.32 | $21.44 | $20.85 | 57,639 |
| 2025-03-27 | $21.55 | $21.81 | $21.55 | $21.62 | $21.02 | 96,318 |
| 2025-03-26 | $21.94 | $22.12 | $21.79 | $21.79 | $21.19 | 50,865 |
| 2025-03-25 | $22.19 | $22.30 | $21.89 | $22.02 | $21.41 | 39,924 |
| 2025-03-24 | $22.06 | $22.37 | $22.03 | $22.20 | $21.59 | 44,627 |
| 2025-03-21 | $21.81 | $21.97 | $21.65 | $21.93 | $21.33 | 28,330 |
| 2025-03-20 | $21.89 | $21.95 | $21.59 | $21.79 | $21.19 | 74,600 |
| 2025-03-19 | $21.62 | $21.97 | $21.62 | $21.86 | $21.26 | 48,837 |
| 2025-03-18 | $21.50 | $21.70 | $21.43 | $21.61 | $21.01 | 74,359 |
| 2025-03-17 | $21.75 | $21.97 | $21.71 | $21.78 | $21.18 | 43,266 |
| 2025-03-14 | $21.65 | $21.96 | $21.37 | $21.73 | $21.73 | 58,070 |
| 2025-03-13 | $21.54 | $21.80 | $21.47 | $21.55 | $21.55 | 34,485 |
| 2025-03-12 | $21.87 | $21.97 | $21.59 | $21.77 | $21.57 | 39,804 |
| 2025-03-11 | $21.51 | $21.70 | $21.28 | $21.67 | $21.48 | 63,167 |
| 2025-03-10 | $22.47 | $22.66 | $21.50 | $21.53 | $21.34 | 115,899 |
| 2025-03-07 | $22.47 | $22.70 | $22.31 | $22.67 | $22.47 | 52,256 |
| 2025-03-06 | $22.78 | $22.83 | $22.44 | $22.51 | $22.31 | 51,108 |
| 2025-03-05 | $22.70 | $22.90 | $22.43 | $22.90 | $22.69 | 56,917 |
| 2025-03-04 | $22.50 | $22.80 | $22.18 | $22.72 | $22.52 | 74,620 |
| 2025-03-03 | $22.70 | $23.19 | $22.62 | $22.62 | $22.42 | 105,373 |
| 2025-02-28 | $22.65 | $23.00 | $22.65 | $22.88 | $22.67 | 74,300 |
| 2025-02-27 | $22.93 | $23.10 | $22.70 | $22.74 | $22.54 | 57,880 |
| 2025-02-26 | $23.04 | $23.41 | $22.70 | $22.86 | $22.66 | 151,982 |
| 2025-02-25 | $23.68 | $23.81 | $23.06 | $23.11 | $22.90 | 85,782 |
| 2025-02-24 | $24.00 | $24.39 | $23.70 | $23.70 | $23.49 | 42,084 |
| 2025-02-21 | $24.35 | $24.72 | $24.00 | $24.04 | $23.82 | 80,365 |
| 2025-02-20 | $24.42 | $24.61 | $24.20 | $24.42 | $24.20 | 59,167 |
| 2025-02-19 | $24.59 | $24.63 | $24.34 | $24.43 | $24.21 | 29,491 |
| 2025-02-18 | $24.68 | $24.70 | $24.40 | $24.54 | $24.31 | 78,815 |
| 2025-02-14 | $24.49 | $24.73 | $24.43 | $24.68 | $24.46 | 40,464 |
| 2025-02-13 | $24.51 | $24.72 | $24.46 | $24.56 | $24.34 | 51,219 |
| 2025-02-12 | $24.48 | $24.78 | $24.45 | $24.74 | $24.33 | 33,610 |
| 2025-02-11 | $24.85 | $24.85 | $24.52 | $24.61 | $24.20 | 56,334 |
| 2025-02-10 | $24.75 | $24.89 | $24.55 | $24.80 | $24.38 | 49,379 |
| 2025-02-07 | $24.86 | $24.87 | $24.52 | $24.79 | $24.37 | 48,107 |
| 2025-02-06 | $24.55 | $24.74 | $24.40 | $24.74 | $24.33 | 54,923 |
| 2025-02-05 | $24.64 | $24.68 | $24.41 | $24.55 | $24.14 | 35,646 |
| 2025-02-04 | $24.39 | $24.63 | $24.22 | $24.63 | $24.22 | 71,312 |
| 2025-02-03 | $24.00 | $24.37 | $23.95 | $24.33 | $23.92 | 36,707 |
| 2025-01-31 | $24.42 | $24.49 | $24.20 | $24.37 | $23.96 | 27,713 |
| 2025-01-30 | $24.05 | $24.46 | $24.05 | $24.26 | $23.85 | 20,997 |
| 2025-01-29 | $24.28 | $24.40 | $24.03 | $24.08 | $23.68 | 41,780 |
| 2025-01-28 | $24.07 | $24.35 | $24.05 | $24.27 | $23.86 | 36,669 |
| 2025-01-27 | $24.27 | $24.37 | $23.99 | $24.16 | $23.76 | 37,981 |
| 2025-01-24 | $24.46 | $24.87 | $24.46 | $24.51 | $24.10 | 36,420 |
| 2025-01-23 | $24.18 | $24.58 | $24.13 | $24.46 | $24.04 | 49,337 |
| 2025-01-22 | $24.67 | $24.70 | $24.25 | $24.46 | $24.05 | 42,713 |
| 2025-01-21 | $24.34 | $24.55 | $24.28 | $24.45 | $24.04 | 62,706 |
| 2025-01-17 | $23.88 | $24.30 | $23.87 | $24.27 | $23.86 | 62,040 |
| 2025-01-16 | $23.45 | $23.80 | $23.42 | $23.77 | $23.37 | 44,900 |
| 2025-01-15 | $23.90 | $24.14 | $23.30 | $23.41 | $23.02 | 134,285 |
| 2025-01-14 | $23.86 | $23.95 | $23.67 | $23.70 | $23.30 | 43,151 |
| 2025-01-13 | $23.84 | $23.98 | $23.53 | $23.84 | $23.44 | 59,713 |
| 2025-01-10 | $24.20 | $24.20 | $23.90 | $23.96 | $23.56 | 85,722 |
| 2025-01-08 | $24.26 | $24.26 | $23.92 | $24.19 | $23.78 | 38,370 |
| 2025-01-07 | $24.38 | $24.55 | $24.16 | $24.29 | $23.88 | 66,437 |
| 2025-01-06 | $24.41 | $24.67 | $24.31 | $24.33 | $23.92 | 48,121 |
| 2025-01-03 | $24.22 | $24.39 | $24.13 | $24.31 | $23.90 | 47,668 |
| 2025-01-02 | $24.32 | $24.53 | $24.15 | $24.27 | $23.86 | 47,859 |
| 2024-12-31 | $24.75 | $25.03 | $24.13 | $24.31 | $23.90 | 93,414 |
| 2024-12-30 | $24.26 | $25.20 | $24.10 | $24.83 | $24.41 | 111,825 |
| 2024-12-27 | $24.76 | $24.87 | $24.60 | $24.66 | $24.66 | 50,195 |
| 2024-12-26 | $25.15 | $25.24 | $24.86 | $24.92 | $24.92 | 60,468 |
| 2024-12-24 | $24.80 | $25.10 | $24.67 | $25.00 | $25.00 | 22,425 |
| 2024-12-23 | $24.65 | $25.22 | $24.65 | $24.79 | $24.79 | 65,850 |
| 2024-12-20 | $24.34 | $25.21 | $24.25 | $24.65 | $24.65 | 98,439 |
| 2024-12-19 | $24.15 | $24.59 | $24.03 | $24.37 | $24.37 | 102,977 |
| 2024-12-18 | $24.01 | $24.32 | $23.93 | $24.03 | $24.03 | 66,302 |
| 2024-12-17 | $24.00 | $24.04 | $23.90 | $24.03 | $24.03 | 41,472 |
| 2024-12-16 | $24.03 | $24.21 | $24.00 | $24.02 | $24.02 | 39,267 |
| 2024-12-13 | $23.95 | $24.12 | $23.95 | $24.11 | $24.11 | 79,801 |
| 2024-12-12 | $23.91 | $23.96 | $23.82 | $23.96 | $23.76 | 41,883 |
| 2024-12-11 | $23.85 | $23.99 | $23.78 | $23.93 | $23.74 | 60,653 |
| 2024-12-10 | $23.80 | $24.00 | $23.73 | $23.81 | $23.62 | 59,186 |
| 2024-12-09 | $23.75 | $24.00 | $23.70 | $23.74 | $23.55 | 46,358 |
| 2024-12-06 | $23.71 | $23.78 | $23.55 | $23.70 | $23.51 | 40,938 |
| 2024-12-05 | $23.79 | $24.09 | $23.66 | $23.80 | $23.61 | 63,113 |
| 2024-12-04 | $23.86 | $24.17 | $23.70 | $23.79 | $23.60 | 73,254 |
| 2024-12-03 | $23.90 | $23.95 | $23.81 | $23.90 | $23.71 | 20,787 |
| 2024-12-02 | $23.76 | $23.90 | $23.66 | $23.77 | $23.58 | 52,205 |
| 2024-11-29 | $23.68 | $23.79 | $23.68 | $23.77 | $23.58 | 26,227 |
| 2024-11-27 | $23.78 | $23.79 | $23.60 | $23.68 | $23.49 | 34,303 |
| 2024-11-26 | $23.89 | $24.06 | $23.51 | $23.56 | $23.37 | 84,164 |
| 2024-11-25 | $24.75 | $24.75 | $23.86 | $23.89 | $23.89 | 74,102 |
| 2024-11-22 | $24.54 | $24.66 | $24.47 | $24.51 | $24.51 | 42,263 |
| 2024-11-21 | $24.51 | $24.59 | $24.29 | $24.53 | $24.53 | 34,507 |
| 2024-11-20 | $24.17 | $24.40 | $24.03 | $24.33 | $24.33 | 45,327 |
| 2024-11-19 | $23.85 | $23.99 | $23.85 | $23.98 | $23.98 | 43,616 |
| 2024-11-18 | $23.88 | $24.08 | $23.86 | $23.94 | $23.94 | 50,094 |
| 2024-11-15 | $24.00 | $24.08 | $23.86 | $23.88 | $23.88 | 26,728 |
| 2024-11-14 | $24.30 | $24.34 | $24.00 | $24.01 | $24.01 | 30,756 |
| 2024-11-13 | $24.75 | $24.79 | $24.30 | $24.39 | $24.39 | 41,554 |
| 2024-11-12 | $25.00 | $25.00 | $24.73 | $24.81 | $24.61 | 50,734 |
| 2024-11-11 | $24.64 | $25.05 | $24.51 | $25.05 | $24.85 | 55,198 |
| 2024-11-08 | $24.61 | $24.67 | $24.38 | $24.61 | $24.41 | 40,806 |
| 2024-11-07 | $24.46 | $24.60 | $24.11 | $24.60 | $24.40 | 35,972 |
| 2024-11-06 | $24.34 | $24.34 | $23.96 | $24.04 | $23.85 | 25,520 |
| 2024-11-05 | $23.86 | $24.17 | $23.86 | $23.91 | $23.72 | 54,324 |
| 2024-11-04 | $23.91 | $24.24 | $23.85 | $23.91 | $23.72 | 50,195 |
| 2024-11-01 | $23.95 | $24.15 | $23.95 | $24.00 | $23.81 | 50,057 |
| 2024-10-31 | $23.96 | $24.29 | $23.90 | $24.01 | $23.82 | 59,045 |
| 2024-10-30 | $24.10 | $24.39 | $24.05 | $24.12 | $23.93 | 68,019 |
| 2024-10-29 | $24.59 | $24.59 | $24.13 | $24.19 | $24.00 | 80,693 |
| 2024-10-28 | $24.66 | $24.96 | $24.58 | $24.60 | $24.40 | 92,252 |
| 2024-10-25 | $24.80 | $24.89 | $24.68 | $24.70 | $24.50 | 43,110 |
| 2024-10-24 | $24.72 | $24.80 | $24.56 | $24.70 | $24.50 | 60,525 |
| 2024-10-23 | $25.19 | $25.19 | $24.69 | $24.78 | $24.58 | 72,686 |
| 2024-10-22 | $25.36 | $25.47 | $25.08 | $25.23 | $25.03 | 95,555 |
| 2024-10-21 | $25.30 | $25.40 | $25.01 | $25.34 | $25.14 | 54,040 |
| 2024-10-18 | $25.59 | $25.59 | $25.18 | $25.21 | $25.01 | 50,991 |
| 2024-10-17 | $25.69 | $25.70 | $25.29 | $25.43 | $25.23 | 49,325 |
| 2024-10-16 | $24.93 | $25.55 | $24.81 | $25.47 | $25.27 | 107,971 |
| 2024-10-15 | $25.47 | $25.64 | $24.97 | $24.97 | $24.77 | 125,844 |
| 2024-10-14 | $25.87 | $26.07 | $25.60 | $25.71 | $25.31 | 81,153 |
| 2024-10-11 | $25.95 | $26.16 | $25.77 | $25.79 | $25.39 | 132,600 |
| 2024-10-10 | $25.79 | $25.99 | $25.55 | $25.94 | $25.53 | 49,649 |
| 2024-10-09 | $25.86 | $26.04 | $25.69 | $25.83 | $25.43 | 78,486 |
| 2024-10-08 | $25.46 | $25.97 | $25.40 | $25.84 | $25.44 | 76,107 |
| 2024-10-07 | $25.40 | $25.47 | $25.25 | $25.36 | $24.96 | 164,557 |
| 2024-10-04 | $25.25 | $25.34 | $25.15 | $25.28 | $24.89 | 103,912 |
| 2024-10-03 | $25.19 | $25.38 | $25.14 | $25.24 | $24.85 | 143,304 |
| 2024-10-02 | $25.11 | $25.42 | $25.01 | $25.38 | $24.98 | 162,472 |
| 2024-10-01 | $25.40 | $25.46 | $25.02 | $25.26 | $24.87 | 105,104 |
| 2024-09-30 | $24.97 | $25.49 | $24.93 | $25.40 | $25.00 | 186,888 |
| 2024-09-27 | $24.80 | $25.09 | $24.71 | $24.97 | $24.58 | 74,226 |
| 2024-09-26 | $24.82 | $25.03 | $24.69 | $24.91 | $24.52 | 132,539 |
| 2024-09-25 | $24.94 | $24.95 | $24.63 | $24.82 | $24.43 | 98,920 |
| 2024-09-24 | $25.32 | $25.32 | $24.81 | $25.09 | $24.70 | 93,900 |
| 2024-09-23 | $25.03 | $25.69 | $24.83 | $25.40 | $25.00 | 192,035 |
| 2024-09-20 | $25.19 | $25.19 | $24.66 | $25.03 | $25.03 | 53,263 |
| 2024-09-19 | $24.75 | $25.22 | $24.75 | $25.16 | $25.16 | 84,354 |
| 2024-09-18 | $24.44 | $24.69 | $24.19 | $24.64 | $24.64 | 102,620 |
| 2024-09-17 | $24.16 | $24.35 | $24.07 | $24.32 | $24.32 | 73,350 |
| 2024-09-16 | $24.04 | $24.17 | $23.92 | $24.06 | $24.06 | 53,988 |
| 2024-09-13 | $23.81 | $24.11 | $23.81 | $24.05 | $24.05 | 34,398 |
| 2024-09-12 | $23.95 | $24.15 | $23.95 | $24.08 | $23.89 | 55,999 |
| 2024-09-11 | $23.91 | $24.05 | $23.63 | $23.99 | $23.99 | 70,705 |
| 2024-09-10 | $23.67 | $23.83 | $23.56 | $23.79 | $23.79 | 61,748 |
| 2024-09-09 | $23.66 | $23.81 | $23.60 | $23.75 | $23.75 | 64,289 |
| 2024-09-06 | $23.82 | $23.82 | $23.43 | $23.56 | $23.56 | 93,820 |
| 2024-09-05 | $23.75 | $23.80 | $23.64 | $23.68 | $23.68 | 107,144 |
| 2024-09-04 | $23.55 | $23.85 | $23.52 | $23.75 | $23.75 | 93,973 |
| 2024-09-03 | $23.85 | $23.95 | $23.55 | $23.63 | $23.63 | 171,138 |
| 2024-08-30 | $23.73 | $23.76 | $23.59 | $23.74 | $23.74 | 44,172 |
| 2024-08-29 | $23.50 | $23.70 | $23.50 | $23.63 | $23.63 | 43,097 |
| 2024-08-28 | $23.63 | $23.73 | $23.39 | $23.55 | $23.55 | 42,551 |
| 2024-08-27 | $23.66 | $23.75 | $23.52 | $23.63 | $23.63 | 59,765 |
| 2024-08-26 | $23.86 | $23.86 | $23.61 | $23.67 | $23.67 | 55,513 |
| 2024-08-23 | $23.60 | $23.82 | $23.60 | $23.74 | $23.74 | 65,416 |
| 2024-08-22 | $23.76 | $23.76 | $23.50 | $23.58 | $23.58 | 45,559 |
| 2024-08-21 | $23.75 | $23.79 | $23.54 | $23.69 | $23.69 | 30,692 |
| 2024-08-20 | $23.70 | $23.71 | $23.52 | $23.64 | $23.64 | 43,837 |
| 2024-08-19 | $23.70 | $23.75 | $23.56 | $23.70 | $23.70 | 69,578 |
| 2024-08-16 | $23.56 | $23.69 | $23.30 | $23.67 | $23.67 | 87,917 |
| 2024-08-15 | $23.30 | $23.50 | $23.02 | $23.49 | $23.49 | 57,879 |
| 2024-08-14 | $23.06 | $23.28 | $22.89 | $23.14 | $23.14 | 49,593 |
| 2024-08-13 | $22.61 | $23.09 | $22.54 | $23.01 | $23.01 | 77,156 |
| 2024-08-12 | $22.84 | $22.84 | $22.52 | $22.60 | $22.60 | 69,564 |
| 2024-08-09 | $22.89 | $23.12 | $22.72 | $22.78 | $22.78 | 55,417 |
| 2024-08-08 | $22.60 | $23.17 | $22.54 | $23.09 | $22.89 | 47,184 |
| 2024-08-07 | $22.70 | $22.87 | $22.35 | $22.50 | $22.31 | 50,715 |
| 2024-08-06 | $22.00 | $22.70 | $22.00 | $22.55 | $22.36 | 33,886 |
| 2024-08-05 | $21.84 | $22.09 | $21.41 | $21.98 | $21.79 | 90,592 |
| 2024-08-02 | $22.84 | $22.84 | $22.25 | $22.49 | $22.49 | 67,382 |
| 2024-08-01 | $23.18 | $23.19 | $22.75 | $22.99 | $22.99 | 66,092 |
| 2024-07-31 | $22.90 | $23.17 | $22.90 | $23.05 | $23.05 | 37,388 |
| 2024-07-30 | $22.65 | $22.86 | $22.58 | $22.84 | $22.84 | 45,139 |
| 2024-07-29 | $22.50 | $22.70 | $22.25 | $22.58 | $22.58 | 71,911 |
| 2024-07-26 | $22.94 | $22.94 | $22.28 | $22.28 | $22.28 | 103,995 |
| 2024-07-25 | $23.00 | $23.15 | $22.66 | $22.72 | $22.72 | 91,351 |
| 2024-07-24 | $23.22 | $23.40 | $22.91 | $22.91 | $22.91 | 68,830 |
| 2024-07-23 | $23.49 | $23.58 | $23.37 | $23.47 | $23.47 | 51,019 |
| 2024-07-22 | $23.39 | $23.69 | $23.30 | $23.57 | $23.57 | 68,284 |
| 2024-07-19 | $23.21 | $23.50 | $23.05 | $23.25 | $23.25 | 67,827 |
| 2024-07-18 | $23.18 | $23.22 | $22.95 | $23.11 | $23.11 | 62,869 |
| 2024-07-17 | $23.05 | $23.27 | $22.94 | $23.18 | $23.18 | 61,626 |
| 2024-07-16 | $23.43 | $23.57 | $23.08 | $23.16 | $23.16 | 46,584 |
| 2024-07-15 | $23.12 | $23.37 | $23.00 | $23.23 | $23.23 | 82,885 |
| 2024-07-12 | $23.45 | $23.58 | $23.05 | $23.22 | $23.22 | 94,857 |
| 2024-07-11 | $23.68 | $23.76 | $23.42 | $23.59 | $23.39 | 114,762 |
| 2024-07-10 | $23.60 | $23.63 | $23.23 | $23.51 | $23.31 | 79,267 |
| 2024-07-09 | $23.77 | $23.86 | $23.42 | $23.45 | $23.25 | 85,589 |
| 2024-07-08 | $23.38 | $23.75 | $23.35 | $23.69 | $23.49 | 97,158 |
| 2024-07-05 | $22.98 | $23.38 | $22.92 | $23.38 | $23.19 | 126,331 |
| 2024-07-03 | $22.72 | $22.89 | $22.61 | $22.80 | $22.61 | 26,198 |
| 2024-07-02 | $22.53 | $22.72 | $22.50 | $22.72 | $22.53 | 53,493 |
| 2024-07-01 | $22.50 | $22.53 | $22.44 | $22.53 | $22.34 | 53,524 |
| 2024-06-28 | $22.58 | $22.84 | $22.39 | $22.44 | $22.44 | 41,730 |
| 2024-06-27 | $22.39 | $22.59 | $22.32 | $22.59 | $22.59 | 51,335 |
| 2024-06-26 | $22.30 | $22.36 | $22.23 | $22.29 | $22.29 | 48,184 |
| 2024-06-25 | $22.36 | $22.40 | $22.19 | $22.34 | $22.34 | 77,405 |
| 2024-06-24 | $22.20 | $22.51 | $22.20 | $22.27 | $22.27 | 73,826 |
| 2024-06-21 | $22.24 | $22.29 | $22.19 | $22.21 | $22.21 | 28,108 |
| 2024-06-20 | $22.48 | $22.48 | $22.21 | $22.30 | $22.30 | 62,679 |
| 2024-06-18 | $22.30 | $22.39 | $22.28 | $22.31 | $22.31 | 33,721 |
| 2024-06-17 | $22.33 | $22.52 | $22.21 | $22.36 | $22.36 | 59,812 |
| 2024-06-14 | $22.54 | $22.66 | $22.46 | $22.46 | $22.46 | 67,524 |
| 2024-06-13 | $23.21 | $23.21 | $22.90 | $22.94 | $22.74 | 50,040 |
| 2024-06-12 | $22.92 | $23.24 | $22.92 | $23.12 | $22.92 | 80,084 |
| 2024-06-11 | $22.79 | $22.91 | $22.67 | $22.85 | $22.65 | 33,749 |
| 2024-06-10 | $22.71 | $22.87 | $22.71 | $22.79 | $22.59 | 62,073 |
| 2024-06-07 | $22.84 | $22.88 | $22.73 | $22.84 | $22.64 | 26,689 |
| 2024-06-06 | $22.78 | $22.93 | $22.78 | $22.85 | $22.65 | 50,596 |
| 2024-06-05 | $22.54 | $22.84 | $22.47 | $22.75 | $22.55 | 56,962 |
| 2024-06-04 | $22.29 | $22.40 | $22.24 | $22.37 | $22.18 | 35,010 |
| 2024-06-03 | $22.27 | $22.36 | $22.14 | $22.29 | $22.10 | 46,895 |
| 2024-05-31 | $22.11 | $22.28 | $21.95 | $22.25 | $22.06 | 46,021 |
| 2024-05-30 | $22.14 | $22.42 | $22.12 | $22.16 | $21.97 | 56,702 |
| 2024-05-29 | $22.35 | $22.66 | $22.14 | $22.17 | $21.98 | 42,325 |
| 2024-05-28 | $22.64 | $22.73 | $22.44 | $22.45 | $22.26 | 44,648 |
| 2024-05-24 | $22.47 | $22.83 | $22.47 | $22.57 | $22.57 | 43,972 |
| 2024-05-23 | $22.76 | $22.78 | $22.34 | $22.44 | $22.44 | 58,790 |
| 2024-05-22 | $23.01 | $23.14 | $22.64 | $22.72 | $22.72 | 98,891 |
| 2024-05-21 | $23.02 | $23.26 | $22.93 | $23.15 | $23.15 | 113,255 |
| 2024-05-20 | $22.88 | $23.00 | $22.83 | $22.93 | $22.93 | 57,294 |
| 2024-05-17 | $22.77 | $22.87 | $22.70 | $22.81 | $22.81 | 22,477 |
| 2024-05-16 | $22.69 | $22.87 | $22.69 | $22.77 | $22.77 | 60,680 |
| 2024-05-15 | $22.72 | $22.85 | $22.64 | $22.82 | $22.82 | 74,383 |
| 2024-05-14 | $22.56 | $22.74 | $22.42 | $22.58 | $22.58 | 68,538 |
| 2024-05-13 | $22.67 | $22.84 | $22.54 | $22.57 | $22.57 | 52,124 |
| 2024-05-10 | $22.98 | $22.99 | $22.73 | $22.80 | $22.60 | 61,104 |
| 2024-05-09 | $22.78 | $22.98 | $22.66 | $22.98 | $22.78 | 101,349 |
| 2024-05-08 | $22.85 | $23.00 | $22.79 | $22.84 | $22.64 | 84,385 |
| 2024-05-07 | $22.91 | $22.99 | $22.78 | $22.81 | $22.61 | 86,996 |
| 2024-05-06 | $22.73 | $22.93 | $22.67 | $22.76 | $22.57 | 113,861 |
| 2024-05-03 | $22.53 | $22.65 | $22.38 | $22.48 | $22.29 | 66,081 |
| 2024-05-02 | $22.30 | $22.40 | $22.10 | $22.36 | $22.17 | 55,042 |
| 2024-05-01 | $22.00 | $22.34 | $21.91 | $22.15 | $21.96 | 46,785 |
| 2024-04-30 | $22.03 | $22.32 | $21.98 | $22.01 | $21.82 | 74,824 |
| 2024-04-29 | $22.01 | $22.17 | $22.01 | $22.10 | $21.91 | 39,457 |
| 2024-04-26 | $21.90 | $22.07 | $21.86 | $22.05 | $21.86 | 61,475 |
| 2024-04-25 | $21.75 | $21.87 | $21.58 | $21.84 | $21.65 | 44,411 |
| 2024-04-24 | $21.92 | $21.94 | $21.68 | $21.90 | $21.71 | 46,543 |
| 2024-04-23 | $21.65 | $21.88 | $21.60 | $21.84 | $21.65 | 52,820 |
| 2024-04-22 | $21.20 | $21.55 | $21.19 | $21.53 | $21.35 | 53,738 |
| 2024-04-19 | $21.14 | $21.30 | $20.99 | $21.20 | $21.02 | 119,042 |
| 2024-04-18 | $20.87 | $21.07 | $20.80 | $20.95 | $20.77 | 110,323 |
| 2024-04-17 | $21.06 | $21.06 | $20.83 | $20.87 | $20.69 | 75,253 |
| 2024-04-16 | $20.81 | $20.84 | $20.69 | $20.73 | $20.55 | 65,731 |
| 2024-04-15 | $21.39 | $21.49 | $20.81 | $20.82 | $20.64 | 99,341 |
| 2024-04-12 | $21.75 | $21.75 | $21.26 | $21.32 | $21.32 | 117,981 |
| 2024-04-11 | $21.61 | $21.89 | $21.45 | $21.89 | $21.89 | 162,822 |
| 2024-04-10 | $21.60 | $21.63 | $21.35 | $21.60 | $21.41 | 154,230 |
| 2024-04-09 | $21.71 | $21.73 | $21.57 | $21.66 | $21.47 | 87,647 |
| 2024-04-08 | $21.41 | $21.59 | $21.28 | $21.50 | $21.31 | 103,012 |
| 2024-04-05 | $21.01 | $21.41 | $21.01 | $21.39 | $21.20 | 81,690 |
| 2024-04-04 | $21.31 | $21.45 | $21.16 | $21.17 | $20.98 | 127,499 |
| 2024-04-03 | $21.11 | $21.46 | $21.05 | $21.39 | $21.20 | 134,025 |
| 2024-04-02 | $21.33 | $21.48 | $21.03 | $21.33 | $21.14 | 170,470 |
| 2024-04-01 | $21.60 | $21.78 | $21.51 | $21.53 | $21.34 | 203,478 |
| 2024-03-28 | $21.83 | $21.90 | $21.63 | $21.80 | $21.80 | 197,485 |
| 2024-03-27 | $21.90 | $21.99 | $21.67 | $21.97 | $21.97 | 122,193 |
| 2024-03-26 | $22.34 | $22.37 | $21.90 | $22.05 | $22.05 | 130,701 |
| 2024-03-25 | $22.36 | $22.48 | $22.30 | $22.37 | $22.37 | 64,949 |
| 2024-03-22 | $22.44 | $22.49 | $22.31 | $22.47 | $22.47 | 78,454 |
| 2024-03-21 | $22.41 | $22.49 | $22.22 | $22.44 | $22.44 | 115,523 |
| 2024-03-20 | $22.07 | $22.30 | $22.03 | $22.30 | $22.30 | 95,193 |
| 2024-03-19 | $21.98 | $22.06 | $21.82 | $22.01 | $22.01 | 102,439 |
| 2024-03-18 | $22.26 | $22.26 | $21.95 | $21.98 | $21.98 | 112,205 |
| 2024-03-15 | $21.90 | $22.34 | $21.88 | $22.23 | $22.23 | 108,235 |
| 2024-03-14 | $22.29 | $22.36 | $21.87 | $21.90 | $21.90 | 117,849 |
| 2024-03-13 | $22.61 | $22.61 | $22.23 | $22.36 | $22.36 | 94,565 |
| 2024-03-12 | $22.90 | $23.03 | $22.41 | $22.42 | $22.23 | 260,775 |
| 2024-03-11 | $22.55 | $22.82 | $22.45 | $22.76 | $22.56 | 259,584 |
| 2024-03-08 | $22.14 | $22.42 | $22.00 | $22.39 | $22.20 | 161,864 |
| 2024-03-07 | $21.96 | $22.42 | $21.72 | $21.95 | $21.76 | 141,904 |
| 2024-03-06 | $21.54 | $21.90 | $21.54 | $21.84 | $21.65 | 124,049 |
| 2024-03-05 | $21.49 | $21.73 | $21.47 | $21.49 | $21.30 | 167,350 |
| 2024-03-04 | $21.32 | $21.49 | $21.32 | $21.44 | $21.25 | 101,996 |
| 2024-03-01 | $21.24 | $21.40 | $21.20 | $21.32 | $21.14 | 70,424 |
| 2024-02-29 | $21.21 | $21.38 | $21.18 | $21.23 | $21.05 | 61,006 |
| 2024-02-28 | $21.19 | $21.23 | $21.11 | $21.14 | $20.96 | 99,473 |
| 2024-02-27 | $21.19 | $21.30 | $21.10 | $21.19 | $21.01 | 64,296 |
| 2024-02-26 | $21.05 | $21.13 | $21.01 | $21.04 | $20.86 | 62,557 |
| 2024-02-23 | $21.05 | $21.10 | $20.96 | $21.00 | $20.82 | 41,800 |
| 2024-02-22 | $21.02 | $21.02 | $20.90 | $20.94 | $20.76 | 72,297 |
| 2024-02-21 | $20.95 | $21.00 | $20.76 | $20.90 | $20.72 | 142,117 |
| 2024-02-20 | $21.26 | $21.34 | $21.03 | $21.09 | $20.91 | 71,222 |
| 2024-02-16 | $21.20 | $21.30 | $21.04 | $21.12 | $20.94 | 129,490 |
| 2024-02-15 | $21.41 | $21.48 | $21.31 | $21.35 | $21.17 | 62,880 |
| 2024-02-14 | $21.19 | $21.42 | $21.05 | $21.42 | $21.23 | 71,698 |
| 2024-02-13 | $21.25 | $21.25 | $21.01 | $21.09 | $20.91 | 87,496 |
| 2024-02-12 | $21.50 | $21.50 | $21.33 | $21.35 | $21.17 | 58,270 |
| 2024-02-09 | $21.41 | $21.50 | $21.28 | $21.37 | $21.37 | 63,334 |
| 2024-02-08 | $21.32 | $21.39 | $21.20 | $21.31 | $21.12 | 117,674 |
| 2024-02-07 | $20.91 | $21.11 | $20.88 | $21.07 | $20.88 | 45,602 |
| 2024-02-06 | $20.76 | $20.94 | $20.75 | $20.92 | $20.73 | 52,523 |
| 2024-02-05 | $20.78 | $20.78 | $20.56 | $20.68 | $20.49 | 73,469 |
| 2024-02-02 | $20.75 | $20.80 | $20.67 | $20.73 | $20.54 | 66,768 |
| 2024-02-01 | $20.59 | $20.83 | $20.58 | $20.79 | $20.60 | 68,269 |
| 2024-01-31 | $20.52 | $20.88 | $20.52 | $20.58 | $20.39 | 90,581 |
| 2024-01-30 | $20.59 | $20.60 | $20.48 | $20.58 | $20.39 | 46,352 |
| 2024-01-29 | $20.30 | $20.49 | $20.30 | $20.46 | $20.27 | 95,501 |
| 2024-01-26 | $20.31 | $20.45 | $20.31 | $20.34 | $20.16 | 57,261 |
| 2024-01-25 | $20.38 | $20.45 | $20.28 | $20.33 | $20.15 | 73,050 |
| 2024-01-24 | $20.63 | $20.63 | $20.37 | $20.37 | $20.19 | 95,290 |
| 2024-01-23 | $20.48 | $20.48 | $20.24 | $20.34 | $20.16 | 70,550 |
| 2024-01-22 | $19.99 | $20.37 | $19.97 | $20.33 | $20.15 | 118,400 |
| 2024-01-19 | $19.76 | $19.90 | $19.58 | $19.87 | $19.69 | 103,558 |
| 2024-01-18 | $19.81 | $19.87 | $19.61 | $19.68 | $19.50 | 113,055 |
| 2024-01-17 | $19.96 | $19.96 | $19.64 | $19.64 | $19.46 | 159,748 |
| 2024-01-16 | $19.85 | $19.98 | $19.71 | $19.91 | $19.73 | 223,739 |
| 2024-01-12 | $19.49 | $19.74 | $19.49 | $19.70 | $19.52 | 117,578 |
| 2024-01-11 | $19.65 | $19.73 | $19.42 | $19.68 | $19.68 | 66,711 |
| 2024-01-10 | $19.38 | $19.62 | $19.37 | $19.61 | $19.61 | 86,158 |
| 2024-01-09 | $19.34 | $19.47 | $19.34 | $19.37 | $19.37 | 45,305 |
| 2024-01-08 | $19.32 | $19.48 | $19.16 | $19.47 | $19.47 | 98,523 |
| 2024-01-05 | $19.18 | $19.30 | $19.13 | $19.29 | $19.29 | 48,832 |
| 2024-01-04 | $19.25 | $19.32 | $19.14 | $19.15 | $19.15 | 68,891 |
| 2024-01-03 | $19.36 | $19.54 | $19.25 | $19.26 | $19.26 | 72,720 |
| 2024-01-02 | $19.78 | $19.81 | $19.47 | $19.56 | $19.56 | 60,279 |
| 2023-12-29 | $20.30 | $20.35 | $19.68 | $19.78 | $19.78 | 132,952 |
| 2023-12-28 | $20.87 | $20.87 | $20.21 | $20.25 | $20.25 | 50,982 |
| 2023-12-27 | $20.37 | $20.54 | $20.31 | $20.45 | $20.25 | 73,369 |
| 2023-12-26 | $20.15 | $20.38 | $20.15 | $20.37 | $20.18 | 75,051 |
| 2023-12-22 | $19.91 | $20.25 | $19.81 | $20.19 | $20.19 | 86,950 |
| 2023-12-21 | $19.90 | $20.12 | $19.78 | $19.82 | $19.82 | 76,638 |
| 2023-12-20 | $20.13 | $20.24 | $19.81 | $19.81 | $19.81 | 68,089 |
| 2023-12-19 | $19.98 | $20.22 | $19.93 | $20.11 | $20.11 | 95,599 |
| 2023-12-18 | $19.81 | $19.94 | $19.57 | $19.90 | $19.90 | 97,075 |
| 2023-12-15 | $19.77 | $19.80 | $19.45 | $19.53 | $19.53 | 91,693 |
| 2023-12-14 | $19.47 | $19.77 | $19.38 | $19.72 | $19.72 | 73,346 |
| 2023-12-13 | $19.01 | $19.30 | $18.84 | $19.26 | $19.26 | 87,022 |
| 2023-12-12 | $19.12 | $19.12 | $18.86 | $18.86 | $18.86 | 98,208 |
| 2023-12-11 | $19.28 | $19.30 | $18.95 | $19.00 | $19.00 | 69,599 |
| 2023-12-08 | $19.00 | $19.44 | $18.97 | $19.38 | $19.18 | 99,331 |
| 2023-12-07 | $18.91 | $18.99 | $18.75 | $18.98 | $18.79 | 73,907 |
| 2023-12-06 | $18.78 | $19.01 | $18.75 | $18.75 | $18.56 | 81,756 |
| 2023-12-05 | $18.84 | $18.84 | $18.67 | $18.70 | $18.51 | 107,140 |
| 2023-12-04 | $18.97 | $19.15 | $18.60 | $18.86 | $18.67 | 80,103 |
| 2023-12-01 | $18.93 | $19.10 | $18.64 | $18.97 | $18.97 | 102,325 |
| 2023-11-30 | $18.95 | $18.95 | $18.58 | $18.88 | $18.88 | 130,056 |
| 2023-11-29 | $19.02 | $19.07 | $18.84 | $18.89 | $18.89 | 68,087 |
| 2023-11-28 | $18.82 | $19.03 | $18.82 | $18.95 | $18.95 | 83,160 |
| 2023-11-27 | $18.95 | $18.98 | $18.82 | $18.90 | $18.90 | 96,683 |
| 2023-11-24 | $18.97 | $19.05 | $18.87 | $18.98 | $18.98 | 31,792 |
| 2023-11-22 | $18.85 | $19.03 | $18.83 | $19.00 | $19.00 | 67,808 |
| 2023-11-21 | $18.91 | $18.96 | $18.77 | $18.83 | $18.83 | 53,323 |
| 2023-11-20 | $18.97 | $19.03 | $18.90 | $18.91 | $18.91 | 129,278 |
| 2023-11-17 | $18.63 | $18.83 | $18.63 | $18.82 | $18.82 | 92,318 |
| 2023-11-16 | $18.78 | $18.80 | $18.60 | $18.70 | $18.70 | 65,619 |
| 2023-11-15 | $18.82 | $18.91 | $18.65 | $18.72 | $18.72 | 88,248 |
| 2023-11-14 | $18.44 | $18.73 | $18.36 | $18.72 | $18.72 | 58,039 |
| 2023-11-13 | $18.07 | $18.22 | $18.07 | $18.14 | $18.14 | 52,795 |
| 2023-11-10 | $18.03 | $18.31 | $18.03 | $18.24 | $18.05 | 56,972 |
| 2023-11-09 | $18.35 | $18.64 | $18.00 | $18.01 | $17.82 | 46,635 |
| 2023-11-08 | $18.48 | $18.57 | $18.35 | $18.35 | $18.15 | 61,283 |
| 2023-11-07 | $18.28 | $18.48 | $18.28 | $18.45 | $18.25 | 53,220 |
| 2023-11-06 | $18.52 | $18.77 | $18.27 | $18.28 | $18.09 | 113,047 |
| 2023-11-03 | $18.09 | $18.48 | $18.09 | $18.46 | $18.26 | 58,024 |
| 2023-11-02 | $17.75 | $18.24 | $17.65 | $18.01 | $17.82 | 131,496 |
| 2023-11-01 | $17.10 | $17.46 | $17.10 | $17.43 | $17.24 | 70,288 |
| 2023-10-31 | $16.97 | $17.17 | $16.93 | $17.07 | $16.89 | 72,589 |
| 2023-10-30 | $17.16 | $17.24 | $16.93 | $17.06 | $16.88 | 124,284 |
| 2023-10-27 | $17.32 | $17.34 | $17.10 | $17.12 | $16.94 | 81,066 |
| 2023-10-26 | $17.38 | $17.72 | $17.25 | $17.32 | $17.14 | 81,276 |
| 2023-10-25 | $17.57 | $17.76 | $17.46 | $17.52 | $17.33 | 77,001 |
| 2023-10-24 | $17.55 | $17.78 | $17.55 | $17.69 | $17.50 | 40,125 |
| 2023-10-23 | $17.47 | $17.69 | $17.46 | $17.55 | $17.36 | 79,648 |
| 2023-10-20 | $17.70 | $17.80 | $17.45 | $17.62 | $17.43 | 77,692 |
| 2023-10-19 | $18.00 | $18.00 | $17.73 | $17.78 | $17.59 | 96,440 |
| 2023-10-18 | $17.94 | $18.16 | $17.85 | $17.96 | $17.77 | 76,989 |
| 2023-10-17 | $18.06 | $18.27 | $18.06 | $18.11 | $17.92 | 48,782 |
| 2023-10-16 | $18.35 | $18.38 | $18.11 | $18.11 | $17.92 | 71,062 |
| 2023-10-13 | $18.60 | $18.69 | $18.30 | $18.37 | $18.17 | 53,292 |
| 2023-10-12 | $18.70 | $18.82 | $18.42 | $18.49 | $18.29 | 56,680 |
| 2023-10-11 | $18.90 | $18.95 | $18.72 | $18.95 | $18.55 | 52,958 |
| 2023-10-10 | $18.39 | $18.79 | $18.39 | $18.79 | $18.40 | 72,248 |
| 2023-10-09 | $18.31 | $18.49 | $18.30 | $18.40 | $18.01 | 35,353 |
| 2023-10-06 | $18.12 | $18.44 | $18.07 | $18.36 | $17.98 | 79,029 |
| 2023-10-05 | $18.14 | $18.16 | $17.97 | $18.12 | $17.74 | 110,102 |
| 2023-10-04 | $18.15 | $18.19 | $17.94 | $18.14 | $17.76 | 76,725 |
| 2023-10-03 | $18.35 | $18.71 | $18.06 | $18.14 | $17.76 | 83,561 |
| 2023-10-02 | $18.55 | $18.81 | $18.50 | $18.52 | $18.13 | 67,883 |
| 2023-09-29 | $18.72 | $18.85 | $18.60 | $18.64 | $18.25 | 53,616 |
| 2023-09-28 | $18.54 | $18.78 | $18.52 | $18.66 | $18.27 | 62,009 |
| 2023-09-27 | $18.64 | $18.72 | $18.44 | $18.63 | $18.24 | 56,368 |
| 2023-09-26 | $18.85 | $18.98 | $18.57 | $18.66 | $18.27 | 82,395 |
| 2023-09-25 | $19.03 | $19.10 | $18.86 | $18.89 | $18.49 | 81,985 |
| 2023-09-22 | $19.16 | $19.32 | $19.11 | $19.22 | $18.82 | 63,601 |
| 2023-09-21 | $19.45 | $19.54 | $19.18 | $19.19 | $18.79 | 63,357 |
| 2023-09-20 | $19.61 | $19.78 | $19.56 | $19.56 | $19.15 | 46,186 |
| 2023-09-19 | $19.67 | $19.67 | $19.50 | $19.63 | $19.22 | 60,383 |
| 2023-09-18 | $19.67 | $19.79 | $19.45 | $19.62 | $19.21 | 75,291 |
| 2023-09-15 | $19.61 | $19.74 | $19.43 | $19.51 | $19.10 | 67,075 |
| 2023-09-14 | $19.84 | $19.88 | $19.66 | $19.71 | $19.30 | 54,243 |
| 2023-09-13 | $19.74 | $19.90 | $19.63 | $19.71 | $19.30 | 56,386 |
| 2023-09-12 | $19.94 | $19.95 | $19.32 | $19.82 | $19.40 | 48,675 |
| 2023-09-11 | $20.00 | $20.02 | $19.90 | $19.96 | $19.54 | 43,971 |
| 2023-09-08 | $20.05 | $20.18 | $20.01 | $20.08 | $19.47 | 52,324 |
| 2023-09-07 | $20.05 | $20.13 | $19.94 | $20.10 | $19.49 | 38,693 |
| 2023-09-06 | $20.20 | $20.29 | $19.96 | $20.15 | $19.54 | 42,522 |
| 2023-09-05 | $20.29 | $20.42 | $20.17 | $20.22 | $19.60 | 53,223 |
| 2023-09-01 | $20.30 | $20.42 | $20.24 | $20.29 | $19.67 | 40,793 |
| 2023-08-31 | $20.10 | $20.32 | $20.10 | $20.30 | $19.68 | 61,512 |
| 2023-08-30 | $20.08 | $20.18 | $20.05 | $20.08 | $19.47 | 60,963 |
| 2023-08-29 | $19.76 | $20.10 | $19.74 | $20.05 | $19.44 | 70,407 |
| 2023-08-28 | $19.75 | $19.84 | $19.69 | $19.75 | $19.15 | 62,596 |
| 2023-08-25 | $19.73 | $19.83 | $19.61 | $19.74 | $19.14 | 60,102 |
| 2023-08-24 | $19.99 | $19.99 | $19.72 | $19.74 | $19.14 | 68,087 |
| 2023-08-23 | $19.89 | $20.07 | $19.84 | $19.97 | $19.36 | 89,886 |
| 2023-08-22 | $19.95 | $19.95 | $19.77 | $19.89 | $19.28 | 33,691 |
| 2023-08-21 | $19.70 | $19.93 | $19.70 | $19.90 | $19.29 | 51,418 |
| 2023-08-18 | $19.80 | $19.88 | $19.80 | $19.84 | $19.24 | 61,129 |
| 2023-08-17 | $20.21 | $20.22 | $19.87 | $19.91 | $19.30 | 63,502 |
| 2023-08-16 | $20.20 | $20.22 | $20.00 | $20.06 | $19.45 | 52,866 |
| 2023-08-15 | $20.40 | $20.46 | $20.22 | $20.25 | $19.63 | 45,431 |
| 2023-08-14 | $20.60 | $20.65 | $20.41 | $20.41 | $19.79 | 70,637 |
| 2023-08-11 | $20.49 | $20.65 | $20.49 | $20.60 | $19.97 | 46,731 |
| 2023-08-10 | $20.65 | $20.83 | $20.60 | $20.68 | $20.05 | 50,496 |
| 2023-08-09 | $20.81 | $20.93 | $20.62 | $20.81 | $19.99 | 61,778 |
| 2023-08-08 | $20.80 | $20.88 | $20.67 | $20.79 | $19.97 | 78,855 |
| 2023-08-07 | $20.80 | $20.97 | $20.74 | $20.80 | $19.98 | 81,221 |
| 2023-08-04 | $20.71 | $20.95 | $20.69 | $20.77 | $19.95 | 75,194 |
| 2023-08-03 | $20.68 | $20.86 | $20.60 | $20.60 | $19.79 | 88,609 |
| 2023-08-02 | $21.05 | $21.12 | $20.74 | $20.81 | $19.99 | 86,963 |
| 2023-08-01 | $21.30 | $21.30 | $21.12 | $21.20 | $20.36 | 54,034 |
| 2023-07-31 | $21.11 | $21.37 | $21.05 | $21.30 | $20.46 | 71,676 |
| 2023-07-28 | $20.95 | $21.14 | $20.95 | $20.98 | $20.15 | 94,056 |
| 2023-07-27 | $21.36 | $21.43 | $20.82 | $20.88 | $20.06 | 193,556 |
| 2023-07-26 | $21.25 | $21.35 | $21.19 | $21.30 | $20.46 | 69,433 |
| 2023-07-25 | $21.21 | $21.39 | $21.21 | $21.34 | $20.50 | 105,236 |
| 2023-07-24 | $21.16 | $21.38 | $21.16 | $21.28 | $20.44 | 76,820 |
| 2023-07-21 | $21.09 | $21.28 | $21.09 | $21.16 | $20.32 | 50,944 |
| 2023-07-20 | $21.28 | $21.28 | $20.97 | $21.09 | $20.26 | 132,185 |
| 2023-07-19 | $21.14 | $21.30 | $21.13 | $21.20 | $20.36 | 76,929 |
| 2023-07-18 | $21.19 | $21.34 | $21.03 | $21.10 | $20.27 | 98,287 |
| 2023-07-17 | $21.05 | $21.29 | $21.05 | $21.19 | $20.35 | 53,221 |
| 2023-07-14 | $21.24 | $21.35 | $21.01 | $21.05 | $20.22 | 84,462 |
| 2023-07-13 | $21.22 | $21.48 | $21.21 | $21.29 | $20.45 | 72,356 |
| 2023-07-12 | $21.65 | $21.65 | $21.30 | $21.34 | $20.31 | 184,145 |
| 2023-07-11 | $21.30 | $21.48 | $21.24 | $21.43 | $20.40 | 59,065 |
| 2023-07-10 | $20.98 | $21.31 | $20.70 | $21.29 | $20.26 | 79,026 |
| 2023-07-07 | $21.05 | $21.29 | $21.05 | $21.07 | $21.07 | 59,906 |
| 2023-07-06 | $21.48 | $21.57 | $21.05 | $21.05 | $21.05 | 111,060 |
| 2023-07-05 | $21.73 | $21.80 | $21.57 | $21.65 | $21.65 | 86,795 |
| 2023-07-03 | $21.70 | $21.95 | $21.60 | $21.95 | $21.95 | 45,487 |
| 2023-06-30 | $21.88 | $21.88 | $21.52 | $21.74 | $21.74 | 84,600 |
| 2023-06-29 | $21.73 | $21.94 | $21.55 | $21.62 | $21.62 | 75,924 |
| 2023-06-28 | $21.75 | $21.99 | $21.50 | $21.69 | $21.69 | 72,881 |
| 2023-06-27 | $21.16 | $21.85 | $21.13 | $21.60 | $21.60 | 80,882 |
| 2023-06-26 | $21.53 | $21.69 | $21.06 | $21.10 | $21.10 | 106,167 |
| 2023-06-23 | $22.12 | $22.24 | $21.55 | $21.56 | $21.56 | 78,182 |
| 2023-06-22 | $22.45 | $22.46 | $22.07 | $22.07 | $22.07 | 51,534 |
| 2023-06-21 | $22.96 | $23.10 | $22.43 | $22.44 | $22.44 | 101,187 |
| 2023-06-20 | $23.39 | $23.50 | $23.01 | $23.04 | $23.04 | 172,362 |
| 2023-06-16 | $23.46 | $23.70 | $23.31 | $23.45 | $23.45 | 67,170 |
| 2023-06-15 | $23.01 | $23.29 | $22.99 | $23.25 | $23.25 | 101,845 |
| 2023-06-14 | $23.00 | $23.17 | $22.84 | $23.04 | $23.04 | 100,687 |
| 2023-06-13 | $22.22 | $23.17 | $22.02 | $23.03 | $23.03 | 148,334 |
| 2023-06-12 | $23.47 | $23.65 | $22.73 | $22.80 | $22.80 | 168,138 |
| 2023-06-09 | $23.42 | $23.86 | $23.39 | $23.49 | $23.49 | 109,340 |
| 2023-06-08 | $24.16 | $24.68 | $23.90 | $23.99 | $23.79 | 104,651 |
| 2023-06-07 | $24.25 | $24.46 | $24.02 | $24.12 | $23.92 | 110,358 |
| 2023-06-06 | $23.87 | $24.12 | $23.75 | $24.06 | $23.86 | 100,011 |
| 2023-06-05 | $23.77 | $23.90 | $23.54 | $23.85 | $23.65 | 58,378 |
| 2023-06-02 | $23.76 | $24.09 | $23.28 | $23.82 | $23.82 | 85,367 |
| 2023-06-01 | $23.10 | $23.65 | $23.03 | $23.57 | $23.57 | 96,400 |
| 2023-05-31 | $22.95 | $23.09 | $22.73 | $23.06 | $23.06 | 113,789 |
| 2023-05-30 | $22.62 | $23.00 | $22.62 | $22.95 | $22.95 | 59,291 |
| 2023-05-26 | $22.55 | $22.74 | $22.44 | $22.67 | $22.67 | 109,381 |
| 2023-05-25 | $22.77 | $22.77 | $22.42 | $22.63 | $22.63 | 53,030 |
| 2023-05-24 | $22.71 | $22.77 | $22.39 | $22.64 | $22.64 | 152,173 |
| 2023-05-23 | $22.92 | $23.16 | $22.73 | $22.87 | $22.87 | 86,423 |
| 2023-05-22 | $23.03 | $23.28 | $22.87 | $22.94 | $22.94 | 75,543 |
| 2023-05-19 | $22.99 | $23.13 | $22.92 | $23.03 | $23.03 | 67,436 |
| 2023-05-18 | $22.85 | $22.99 | $22.53 | $22.99 | $22.99 | 93,374 |
| 2023-05-17 | $22.48 | $22.81 | $22.35 | $22.75 | $22.75 | 102,039 |
| 2023-05-16 | $22.40 | $22.61 | $22.36 | $22.47 | $22.47 | 64,349 |
| 2023-05-15 | $22.44 | $22.69 | $22.28 | $22.55 | $22.55 | 74,461 |
| 2023-05-12 | $22.17 | $22.56 | $22.17 | $22.34 | $22.34 | 47,484 |
| 2023-05-11 | $22.33 | $22.54 | $22.17 | $22.20 | $22.20 | 62,012 |
| 2023-05-10 | $22.90 | $22.97 | $22.40 | $22.61 | $22.41 | 61,024 |
| 2023-05-09 | $22.47 | $22.97 | $22.33 | $22.80 | $22.60 | 75,964 |
| 2023-05-08 | $22.13 | $22.47 | $21.95 | $22.42 | $22.22 | 45,710 |
| 2023-05-05 | $21.92 | $22.12 | $21.81 | $22.00 | $21.81 | 31,815 |
| 2023-05-04 | $21.66 | $21.80 | $21.53 | $21.67 | $21.48 | 49,000 |
| 2023-05-03 | $21.49 | $21.86 | $21.48 | $21.63 | $21.44 | 53,654 |
| 2023-05-02 | $21.79 | $21.79 | $21.42 | $21.55 | $21.36 | 23,170 |
| 2023-05-01 | $21.86 | $21.99 | $21.68 | $21.74 | $21.55 | 56,582 |
| 2023-04-28 | $21.75 | $21.86 | $21.67 | $21.86 | $21.67 | 85,934 |
| 2023-04-27 | $21.62 | $21.77 | $21.51 | $21.74 | $21.55 | 38,685 |
| 2023-04-26 | $21.59 | $21.74 | $21.46 | $21.62 | $21.43 | 54,036 |
| 2023-04-25 | $21.55 | $21.77 | $21.45 | $21.52 | $21.33 | 65,214 |
| 2023-04-24 | $21.75 | $21.77 | $21.62 | $21.75 | $21.56 | 49,240 |
| 2023-04-21 | $21.80 | $21.85 | $21.63 | $21.75 | $21.56 | 65,717 |
| 2023-04-20 | $21.91 | $21.98 | $19.80 | $21.65 | $21.46 | 69,902 |
| 2023-04-19 | $21.63 | $21.91 | $21.59 | $21.86 | $21.67 | 44,607 |
| 2023-04-18 | $21.75 | $21.75 | $21.61 | $21.66 | $21.47 | 40,258 |
| 2023-04-17 | $21.40 | $21.57 | $21.05 | $21.51 | $21.32 | 57,144 |
| 2023-04-14 | $21.66 | $21.88 | $21.46 | $21.49 | $21.30 | 48,902 |
| 2023-04-13 | $22.15 | $22.15 | $21.51 | $21.75 | $21.56 | 59,559 |
| 2023-04-12 | $21.83 | $22.39 | $21.60 | $21.90 | $21.52 | 64,581 |
| 2023-04-11 | $21.61 | $21.92 | $21.53 | $21.72 | $21.34 | 70,467 |
| 2023-04-10 | $20.89 | $21.51 | $20.78 | $21.45 | $21.07 | 129,711 |
| 2023-04-06 | $20.95 | $21.36 | $20.77 | $20.87 | $20.50 | 112,016 |
| 2023-04-05 | $21.09 | $21.10 | $20.78 | $20.97 | $20.60 | 75,910 |
| 2023-04-04 | $21.30 | $21.36 | $20.97 | $21.15 | $20.78 | 74,717 |
| 2023-04-03 | $21.21 | $21.48 | $21.20 | $21.31 | $20.94 | 59,556 |
| 2023-03-31 | $20.98 | $21.39 | $20.98 | $21.30 | $21.30 | 64,468 |
| 2023-03-30 | $20.72 | $21.16 | $20.60 | $20.98 | $20.98 | 82,619 |
| 2023-03-29 | $20.61 | $20.74 | $20.43 | $20.64 | $20.64 | 119,311 |
| 2023-03-28 | $20.46 | $20.80 | $20.32 | $20.35 | $20.35 | 129,540 |
| 2023-03-27 | $20.77 | $20.84 | $20.58 | $20.61 | $20.61 | 120,103 |
| 2023-03-24 | $20.98 | $20.98 | $20.51 | $20.83 | $20.83 | 94,263 |
| 2023-03-23 | $21.27 | $21.38 | $20.92 | $20.98 | $20.98 | 76,117 |
| 2023-03-22 | $21.52 | $21.75 | $21.15 | $21.16 | $21.16 | 68,664 |
| 2023-03-21 | $21.23 | $21.48 | $21.23 | $21.43 | $21.43 | 41,903 |
| 2023-03-20 | $21.13 | $21.34 | $20.91 | $20.95 | $20.95 | 110,537 |
| 2023-03-17 | $21.21 | $21.44 | $21.03 | $21.19 | $21.19 | 119,692 |
| 2023-03-16 | $21.03 | $21.31 | $20.73 | $21.12 | $21.12 | 87,592 |
| 2023-03-15 | $21.25 | $21.55 | $20.68 | $21.00 | $21.00 | 124,585 |
| 2023-03-14 | $21.57 | $21.76 | $21.14 | $21.37 | $21.37 | 64,870 |
| 2023-03-13 | $21.91 | $22.05 | $21.33 | $21.38 | $21.38 | 140,206 |
| 2023-03-10 | $22.76 | $22.80 | $22.11 | $22.32 | $22.32 | 117,568 |
| 2023-03-09 | $22.94 | $23.17 | $22.65 | $22.76 | $22.76 | 122,178 |
| 2023-03-08 | $22.68 | $22.83 | $22.67 | $22.82 | $22.82 | 92,364 |
| 2023-03-07 | $22.85 | $23.20 | $22.59 | $22.69 | $22.69 | 56,816 |
| 2023-03-06 | $22.96 | $23.20 | $22.77 | $22.78 | $22.78 | 44,595 |
| 2023-03-03 | $22.66 | $22.95 | $22.65 | $22.88 | $22.88 | 64,951 |
| 2023-03-02 | $22.46 | $22.69 | $22.41 | $22.61 | $22.61 | 57,358 |
| 2023-03-01 | $22.45 | $22.61 | $22.39 | $22.51 | $22.51 | 63,112 |
| 2023-02-28 | $22.49 | $22.63 | $22.42 | $22.45 | $22.45 | 48,948 |
| 2023-02-27 | $22.90 | $23.02 | $22.46 | $22.46 | $22.46 | 92,643 |
| 2023-02-24 | $22.88 | $22.90 | $22.68 | $22.79 | $22.79 | 44,224 |
| 2023-02-23 | $23.05 | $23.09 | $22.75 | $23.02 | $23.02 | 42,315 |
| 2023-02-22 | $22.86 | $22.95 | $22.70 | $22.88 | $22.88 | 66,101 |
| 2023-02-21 | $23.05 | $23.10 | $22.71 | $22.77 | $22.77 | 96,398 |
| 2023-02-17 | $23.25 | $23.37 | $22.93 | $23.14 | $23.14 | 57,909 |
| 2023-02-16 | $23.33 | $23.42 | $23.17 | $23.22 | $23.22 | 67,446 |
| 2023-02-15 | $23.37 | $23.52 | $23.31 | $23.43 | $23.43 | 40,882 |
| 2023-02-14 | $23.36 | $23.53 | $23.22 | $23.42 | $23.42 | 43,965 |
| 2023-02-13 | $23.15 | $23.45 | $23.07 | $23.42 | $23.42 | 34,169 |
| 2023-02-10 | $23.20 | $23.20 | $22.90 | $23.09 | $23.09 | 41,345 |
| 2023-02-09 | $23.96 | $23.96 | $23.39 | $23.53 | $23.33 | 64,798 |
| 2023-02-08 | $23.58 | $23.60 | $23.39 | $23.57 | $23.37 | 48,036 |
| 2023-02-07 | $23.38 | $23.48 | $23.11 | $23.48 | $23.28 | 61,813 |
| 2023-02-06 | $23.51 | $23.63 | $23.29 | $23.40 | $23.20 | 61,794 |
| 2023-02-03 | $23.65 | $23.79 | $23.24 | $23.67 | $23.47 | 80,150 |
| 2023-02-02 | $23.62 | $23.81 | $23.32 | $23.79 | $23.59 | 77,056 |
| 2023-02-01 | $22.59 | $23.25 | $22.52 | $23.20 | $23.01 | 100,382 |
| 2023-01-31 | $22.13 | $22.56 | $22.12 | $22.49 | $22.30 | 70,514 |
| 2023-01-30 | $23.00 | $23.17 | $22.08 | $22.13 | $21.94 | 177,660 |
| 2023-01-27 | $23.37 | $23.47 | $22.88 | $22.91 | $22.72 | 290,821 |
| 2023-01-26 | $23.21 | $23.39 | $23.17 | $23.37 | $23.17 | 99,418 |
| 2023-01-25 | $22.97 | $23.16 | $22.77 | $23.15 | $22.95 | 94,118 |
| 2023-01-24 | $22.86 | $23.14 | $22.58 | $23.07 | $22.88 | 61,461 |
| 2023-01-23 | $22.64 | $22.98 | $22.56 | $22.88 | $22.69 | 60,329 |
| 2023-01-20 | $22.25 | $22.60 | $22.15 | $22.56 | $22.37 | 75,649 |
| 2023-01-19 | $22.32 | $22.49 | $22.25 | $22.27 | $22.08 | 75,943 |
| 2023-01-18 | $22.73 | $22.87 | $22.48 | $22.51 | $22.32 | 78,982 |
| 2023-01-17 | $22.46 | $22.64 | $22.43 | $22.59 | $22.40 | 108,728 |
| 2023-01-13 | $22.06 | $22.45 | $21.84 | $22.39 | $22.39 | 95,976 |
| 2023-01-12 | $21.68 | $22.19 | $21.61 | $22.11 | $22.11 | 71,721 |
| 2023-01-11 | $21.88 | $21.92 | $21.51 | $21.60 | $21.60 | 139,008 |
| 2023-01-10 | $21.39 | $21.79 | $21.10 | $21.78 | $21.78 | 49,434 |
| 2023-01-09 | $21.10 | $21.49 | $21.10 | $21.39 | $21.39 | 35,241 |
| 2023-01-06 | $20.87 | $21.10 | $20.80 | $21.02 | $21.02 | 65,758 |
| 2023-01-05 | $20.77 | $20.89 | $20.60 | $20.76 | $20.76 | 40,571 |
| 2023-01-04 | $20.79 | $20.96 | $20.67 | $20.84 | $20.84 | 44,725 |
| 2023-01-03 | $20.65 | $20.78 | $20.60 | $20.61 | $20.61 | 76,647 |
| 2022-12-30 | $20.09 | $20.49 | $20.07 | $20.49 | $20.49 | 168,411 |
| 2022-12-29 | $20.20 | $20.41 | $20.15 | $20.20 | $20.20 | 80,638 |
| 2022-12-28 | $20.63 | $20.79 | $20.26 | $20.26 | $20.07 | 66,788 |
| 2022-12-27 | $20.75 | $20.80 | $20.62 | $20.70 | $20.50 | 63,669 |
| 2022-12-23 | $20.79 | $20.82 | $20.62 | $20.70 | $20.50 | 44,328 |
| 2022-12-22 | $20.81 | $20.92 | $20.45 | $20.70 | $20.50 | 47,496 |
| 2022-12-21 | $20.85 | $21.13 | $20.85 | $20.91 | $20.71 | 99,124 |
| 2022-12-20 | $20.68 | $20.95 | $20.61 | $20.83 | $20.63 | 84,238 |
| 2022-12-19 | $21.13 | $21.81 | $20.65 | $20.70 | $20.50 | 73,512 |
| 2022-12-16 | $20.93 | $21.14 | $20.89 | $20.98 | $20.78 | 51,015 |
| 2022-12-15 | $21.37 | $21.47 | $21.00 | $21.15 | $20.95 | 57,120 |
| 2022-12-14 | $21.55 | $21.93 | $21.42 | $21.47 | $21.26 | 46,796 |
| 2022-12-13 | $21.70 | $21.99 | $21.55 | $21.60 | $21.60 | 122,352 |
| 2022-12-12 | $21.81 | $22.18 | $21.54 | $21.60 | $21.60 | 65,811 |
| 2022-12-09 | $21.86 | $22.12 | $21.70 | $21.74 | $21.74 | 47,077 |
| 2022-12-08 | $22.14 | $22.33 | $22.06 | $22.22 | $22.02 | 47,832 |
| 2022-12-07 | $21.80 | $22.35 | $21.71 | $21.97 | $21.97 | 88,305 |
| 2022-12-06 | $22.02 | $22.02 | $21.65 | $21.70 | $21.70 | 51,873 |
| 2022-12-05 | $22.20 | $22.21 | $21.87 | $21.92 | $21.92 | 80,494 |
| 2022-12-02 | $22.16 | $22.55 | $22.13 | $22.25 | $22.25 | 85,888 |
| 2022-12-01 | $22.46 | $22.70 | $22.30 | $22.41 | $22.41 | 54,239 |
| 2022-11-30 | $21.93 | $22.45 | $21.61 | $22.39 | $22.39 | 116,315 |
| 2022-11-29 | $21.99 | $21.99 | $21.62 | $21.83 | $21.83 | 74,700 |
| 2022-11-28 | $22.15 | $22.20 | $21.80 | $21.92 | $21.92 | 62,721 |
| 2022-11-25 | $22.26 | $22.28 | $22.12 | $22.15 | $22.15 | 33,015 |
| 2022-11-23 | $22.20 | $22.48 | $22.17 | $22.31 | $22.31 | 55,502 |
| 2022-11-22 | $22.22 | $22.24 | $21.93 | $22.24 | $22.24 | 57,862 |
| 2022-11-21 | $22.42 | $22.46 | $22.01 | $22.07 | $22.07 | 70,687 |
| 2022-11-18 | $22.99 | $23.19 | $22.19 | $22.42 | $22.42 | 109,214 |
| 2022-11-17 | $22.66 | $22.73 | $22.40 | $22.66 | $22.66 | 47,163 |
| 2022-11-16 | $22.97 | $23.26 | $22.76 | $22.89 | $22.89 | 33,051 |
| 2022-11-15 | $23.02 | $23.35 | $22.89 | $22.97 | $22.97 | 83,984 |
| 2022-11-14 | $22.79 | $23.12 | $22.54 | $22.74 | $22.74 | 76,111 |
| 2022-11-11 | $22.79 | $22.88 | $22.65 | $22.78 | $22.78 | 54,972 |
| 2022-11-10 | $21.75 | $22.87 | $21.75 | $22.75 | $22.75 | 113,482 |
| 2022-11-09 | $22.04 | $22.31 | $21.55 | $21.64 | $21.46 | 40,312 |
| 2022-11-08 | $21.88 | $22.16 | $21.63 | $21.94 | $21.75 | 44,881 |
| 2022-11-07 | $21.71 | $22.05 | $21.54 | $21.72 | $21.54 | 72,515 |
| 2022-11-04 | $21.52 | $21.75 | $21.25 | $21.71 | $21.53 | 63,243 |
| 2022-11-03 | $21.64 | $21.64 | $21.19 | $21.42 | $21.24 | 50,895 |
| 2022-11-02 | $22.21 | $22.21 | $21.59 | $21.78 | $21.59 | 43,862 |
| 2022-11-01 | $21.92 | $22.19 | $21.81 | $22.02 | $21.83 | 41,224 |
| 2022-10-31 | $21.61 | $21.99 | $21.61 | $21.89 | $21.70 | 77,808 |
| 2022-10-28 | $21.25 | $21.88 | $21.25 | $21.76 | $21.58 | 82,192 |
| 2022-10-27 | $21.30 | $21.40 | $21.11 | $21.34 | $21.16 | 70,755 |
| 2022-10-26 | $21.05 | $21.42 | $20.95 | $21.24 | $21.06 | 70,725 |
| 2022-10-25 | $20.77 | $21.18 | $20.60 | $21.16 | $20.98 | 90,114 |
| 2022-10-24 | $20.80 | $20.83 | $19.99 | $20.71 | $20.53 | 110,971 |
| 2022-10-21 | $20.70 | $20.79 | $20.50 | $20.79 | $20.61 | 88,234 |
| 2022-10-20 | $20.85 | $21.08 | $20.46 | $20.71 | $20.53 | 131,301 |
| 2022-10-19 | $20.84 | $20.87 | $20.50 | $20.65 | $20.47 | 80,698 |
| 2022-10-18 | $20.99 | $21.00 | $20.68 | $20.89 | $20.71 | 57,186 |
| 2022-10-17 | $20.91 | $21.00 | $20.61 | $20.67 | $20.49 | 99,152 |
| 2022-10-14 | $21.21 | $21.30 | $20.70 | $20.81 | $20.63 | 46,691 |
| 2022-10-13 | $20.66 | $21.19 | $20.40 | $21.15 | $21.15 | 54,006 |
| 2022-10-12 | $21.21 | $21.21 | $20.88 | $21.18 | $20.99 | 41,327 |
| 2022-10-11 | $21.44 | $21.51 | $21.01 | $21.27 | $21.08 | 38,996 |
| 2022-10-10 | $21.47 | $22.06 | $21.01 | $21.57 | $21.37 | 51,644 |
| 2022-10-07 | $21.68 | $21.68 | $21.29 | $21.35 | $21.35 | 50,287 |
| 2022-10-06 | $21.55 | $21.80 | $21.42 | $21.72 | $21.72 | 47,650 |
| 2022-10-05 | $21.35 | $21.70 | $21.21 | $21.64 | $21.64 | 84,164 |
| 2022-10-04 | $20.88 | $21.53 | $20.80 | $21.40 | $21.40 | 93,745 |
| 2022-10-03 | $20.25 | $20.42 | $19.97 | $20.22 | $20.22 | 135,805 |
| 2022-09-30 | $20.09 | $20.34 | $20.00 | $20.03 | $20.03 | 68,925 |
| 2022-09-29 | $20.45 | $20.57 | $20.11 | $20.15 | $20.15 | 60,213 |
| 2022-09-28 | $20.46 | $20.82 | $20.13 | $20.77 | $20.77 | 113,443 |
| 2022-09-27 | $20.50 | $21.00 | $20.17 | $20.46 | $20.46 | 117,713 |
| 2022-09-26 | $21.07 | $21.18 | $20.45 | $20.50 | $20.50 | 138,521 |
| 2022-09-23 | $21.84 | $21.84 | $20.99 | $21.27 | $21.27 | 134,113 |
| 2022-09-22 | $22.42 | $22.49 | $22.01 | $22.05 | $22.05 | 113,086 |
| 2022-09-21 | $22.90 | $23.08 | $22.50 | $22.56 | $22.56 | 96,658 |
| 2022-09-20 | $23.17 | $23.20 | $22.85 | $22.90 | $22.90 | 150,128 |
| 2022-09-19 | $23.11 | $23.53 | $23.02 | $23.20 | $23.20 | 125,449 |
| 2022-09-16 | $23.34 | $23.45 | $22.93 | $23.26 | $23.26 | 215,743 |
| 2022-09-15 | $23.20 | $23.76 | $23.10 | $23.54 | $23.54 | 217,422 |
| 2022-09-14 | $23.50 | $23.59 | $23.11 | $23.19 | $23.19 | 107,944 |
| 2022-09-13 | $23.12 | $23.69 | $23.12 | $23.56 | $23.56 | 119,400 |
| 2022-09-12 | $23.72 | $23.99 | $23.45 | $23.96 | $23.96 | 88,274 |
| 2022-09-09 | $23.50 | $23.85 | $23.25 | $23.63 | $23.44 | 74,975 |
| 2022-09-08 | $23.10 | $23.44 | $23.05 | $23.23 | $23.23 | 50,797 |
| 2022-09-07 | $22.93 | $23.20 | $22.77 | $23.13 | $23.13 | 66,139 |
| 2022-09-06 | $22.95 | $23.10 | $22.55 | $22.81 | $22.81 | 52,705 |
| 2022-09-02 | $23.00 | $23.21 | $22.74 | $22.80 | $22.80 | 43,512 |
| 2022-09-01 | $23.02 | $23.10 | $22.60 | $22.80 | $22.80 | 65,881 |
| 2022-08-31 | $23.35 | $23.35 | $23.00 | $23.10 | $23.10 | 41,723 |
| 2022-08-30 | $23.54 | $23.59 | $23.12 | $23.23 | $23.23 | 65,666 |
| 2022-08-29 | $23.66 | $23.70 | $23.38 | $23.58 | $23.58 | 89,389 |
| 2022-08-26 | $24.15 | $24.25 | $23.66 | $23.71 | $23.71 | 73,782 |
| 2022-08-25 | $24.13 | $24.21 | $23.90 | $24.08 | $24.08 | 57,805 |
| 2022-08-24 | $23.88 | $24.15 | $23.81 | $23.99 | $23.99 | 88,619 |
| 2022-08-23 | $23.74 | $23.97 | $23.59 | $23.78 | $23.78 | 104,265 |
| 2022-08-22 | $24.20 | $24.20 | $23.61 | $23.79 | $23.79 | 68,754 |
| 2022-08-19 | $24.44 | $24.54 | $24.15 | $24.20 | $24.20 | 90,860 |
| 2022-08-18 | $24.59 | $24.78 | $24.37 | $24.40 | $24.40 | 79,473 |
| 2022-08-17 | $24.75 | $24.75 | $24.35 | $24.59 | $24.59 | 46,430 |
| 2022-08-16 | $25.19 | $25.20 | $24.49 | $24.79 | $24.79 | 58,800 |
| 2022-08-15 | $24.71 | $25.05 | $24.34 | $24.90 | $24.90 | 65,662 |
| 2022-08-12 | $24.95 | $24.96 | $24.56 | $24.60 | $24.60 | 109,540 |
| 2022-08-11 | $24.91 | $24.97 | $24.51 | $24.87 | $24.87 | 59,857 |
| 2022-08-10 | $24.14 | $24.66 | $24.03 | $24.55 | $24.36 | 104,899 |
| 2022-08-09 | $24.37 | $24.41 | $23.89 | $24.00 | $23.81 | 109,450 |
| 2022-08-08 | $24.48 | $24.59 | $24.26 | $24.26 | $24.07 | 39,070 |
| 2022-08-05 | $24.53 | $24.59 | $24.11 | $24.31 | $24.12 | 61,872 |
| 2022-08-04 | $24.69 | $24.71 | $24.50 | $24.63 | $24.44 | 57,917 |
| 2022-08-03 | $24.48 | $24.72 | $24.32 | $24.51 | $24.32 | 70,317 |
| 2022-08-02 | $24.10 | $24.48 | $24.10 | $24.30 | $24.11 | 39,605 |
| 2022-08-01 | $24.16 | $24.49 | $23.99 | $24.06 | $23.87 | 71,865 |
| 2022-07-29 | $23.86 | $24.27 | $23.65 | $24.18 | $23.99 | 56,328 |
| 2022-07-28 | $23.13 | $23.75 | $23.13 | $23.70 | $23.52 | 40,932 |
| 2022-07-27 | $22.61 | $23.12 | $22.52 | $23.09 | $22.91 | 62,903 |
| 2022-07-26 | $22.68 | $22.96 | $22.50 | $22.52 | $22.34 | 32,778 |
| 2022-07-25 | $23.10 | $23.31 | $22.59 | $22.84 | $22.66 | 72,942 |
| 2022-07-22 | $23.39 | $23.53 | $22.95 | $23.07 | $22.89 | 46,085 |
| 2022-07-21 | $23.00 | $23.33 | $22.76 | $23.29 | $23.11 | 52,324 |
| 2022-07-20 | $22.36 | $22.94 | $22.36 | $22.90 | $22.72 | 75,862 |
| 2022-07-19 | $21.95 | $22.14 | $21.68 | $22.14 | $21.97 | 39,861 |
| 2022-07-18 | $22.11 | $22.29 | $21.55 | $21.73 | $21.56 | 464,169 |
| 2022-07-15 | $21.71 | $21.96 | $21.51 | $21.96 | $21.79 | 36,137 |
| 2022-07-14 | $22.01 | $22.13 | $21.32 | $21.58 | $21.41 | 61,620 |
| 2022-07-13 | $22.35 | $22.50 | $21.90 | $22.25 | $22.08 | 35,937 |
| 2022-07-12 | $22.15 | $22.56 | $22.08 | $22.55 | $22.37 | 57,256 |
| 2022-07-11 | $22.70 | $22.73 | $22.11 | $22.43 | $22.06 | 76,984 |
| 2022-07-08 | $21.88 | $22.79 | $21.88 | $22.37 | $22.01 | 36,722 |
| 2022-07-07 | $21.72 | $22.08 | $21.66 | $21.92 | $21.56 | 70,997 |
| 2022-07-06 | $21.91 | $21.98 | $21.59 | $21.77 | $21.42 | 41,547 |
| 2022-07-05 | $21.52 | $21.86 | $21.47 | $21.86 | $21.50 | 72,280 |
| 2022-07-01 | $21.28 | $21.74 | $21.15 | $21.68 | $21.33 | 33,932 |
| 2022-06-30 | $21.39 | $21.52 | $21.12 | $21.44 | $21.09 | 84,986 |
| 2022-06-29 | $21.61 | $21.62 | $21.37 | $21.53 | $21.18 | 77,301 |
| 2022-06-28 | $21.64 | $21.70 | $21.41 | $21.53 | $21.18 | 123,490 |
| 2022-06-27 | $21.58 | $21.66 | $21.26 | $21.41 | $21.06 | 57,877 |
| 2022-06-24 | $21.08 | $21.85 | $21.08 | $21.52 | $21.17 | 69,846 |
| 2022-06-23 | $21.10 | $21.10 | $20.71 | $20.88 | $20.54 | 58,905 |
| 2022-06-22 | $20.77 | $21.28 | $20.69 | $20.90 | $20.56 | 40,357 |
| 2022-06-21 | $20.70 | $21.40 | $20.57 | $20.78 | $20.44 | 72,558 |
| 2022-06-17 | $20.80 | $20.81 | $20.11 | $20.30 | $19.97 | 84,939 |
| 2022-06-16 | $21.65 | $21.73 | $19.97 | $20.08 | $19.75 | 238,888 |
| 2022-06-15 | $21.80 | $22.05 | $21.53 | $21.73 | $21.38 | 119,299 |
| 2022-06-14 | $22.78 | $22.78 | $21.60 | $21.72 | $21.37 | 103,531 |
| 2022-06-13 | $23.15 | $23.16 | $22.45 | $22.53 | $22.16 | 97,211 |
| 2022-06-10 | $23.50 | $23.77 | $23.22 | $23.36 | $22.98 | 100,836 |
| 2022-06-09 | $23.92 | $25.09 | $23.56 | $23.78 | $23.20 | 99,997 |
| 2022-06-08 | $23.86 | $23.90 | $23.63 | $23.82 | $23.24 | 59,252 |
| 2022-06-07 | $23.64 | $23.82 | $23.55 | $23.82 | $23.24 | 71,129 |
| 2022-06-06 | $23.54 | $23.79 | $23.51 | $23.55 | $22.97 | 52,874 |
| 2022-06-03 | $23.22 | $23.48 | $23.09 | $23.39 | $22.82 | 87,340 |
| 2022-06-02 | $23.02 | $23.48 | $22.98 | $23.37 | $22.80 | 103,940 |
| 2022-06-01 | $23.61 | $23.61 | $22.80 | $23.17 | $22.60 | 56,732 |
| 2022-05-31 | $23.04 | $23.44 | $23.04 | $23.27 | $22.70 | 80,739 |
| 2022-05-27 | $22.73 | $23.23 | $22.73 | $23.04 | $22.48 | 151,519 |
| 2022-05-26 | $22.15 | $22.74 | $22.15 | $22.66 | $22.11 | 74,182 |
| 2022-05-25 | $22.38 | $22.43 | $22.08 | $22.26 | $21.72 | 82,183 |
| 2022-05-24 | $22.51 | $22.57 | $22.02 | $22.20 | $21.66 | 75,256 |
| 2022-05-23 | $22.39 | $22.99 | $22.05 | $22.51 | $21.96 | 72,109 |
| 2022-05-20 | $22.55 | $22.72 | $22.00 | $22.43 | $21.88 | 145,734 |
| 2022-05-19 | $21.88 | $22.09 | $21.59 | $21.93 | $21.39 | 64,443 |
| 2022-05-18 | $21.66 | $22.45 | $21.61 | $21.96 | $21.42 | 109,804 |
| 2022-05-17 | $22.29 | $22.38 | $21.81 | $22.05 | $21.51 | 191,371 |
| 2022-05-16 | $22.37 | $22.38 | $21.80 | $21.91 | $21.37 | 69,480 |
| 2022-05-13 | $21.76 | $22.48 | $21.76 | $22.03 | $21.49 | 94,810 |
| 2022-05-12 | $21.86 | $22.76 | $21.51 | $21.66 | $21.13 | 119,877 |
| 2022-05-11 | $22.86 | $23.09 | $22.31 | $22.40 | $21.66 | 120,526 |
| 2022-05-10 | $23.13 | $23.75 | $22.77 | $22.89 | $22.13 | 73,151 |
| 2022-05-09 | $24.17 | $24.40 | $22.75 | $22.93 | $22.17 | 225,859 |
| 2022-05-06 | $24.61 | $25.24 | $24.40 | $24.45 | $23.64 | 95,317 |
| 2022-05-05 | $25.15 | $25.26 | $24.58 | $24.89 | $24.07 | 95,133 |
| 2022-05-04 | $25.29 | $25.32 | $24.78 | $25.30 | $24.46 | 95,285 |
| 2022-05-03 | $25.16 | $25.33 | $24.92 | $25.13 | $24.30 | 71,323 |
| 2022-05-02 | $25.11 | $25.23 | $24.78 | $25.06 | $24.23 | 64,721 |
| 2022-04-29 | $25.25 | $25.51 | $25.00 | $25.07 | $24.24 | 80,817 |
| 2022-04-28 | $25.21 | $25.62 | $25.04 | $25.38 | $24.54 | 136,858 |
| 2022-04-27 | $25.31 | $25.49 | $25.00 | $25.08 | $24.25 | 113,146 |
| 2022-04-26 | $25.44 | $25.71 | $25.11 | $25.15 | $24.32 | 87,937 |
| 2022-04-25 | $25.21 | $25.46 | $25.06 | $25.38 | $24.54 | 90,765 |
| 2022-04-22 | $25.82 | $25.82 | $25.27 | $25.31 | $24.47 | 66,523 |
| 2022-04-21 | $26.46 | $26.49 | $25.62 | $25.84 | $24.98 | 74,254 |
| 2022-04-20 | $26.37 | $26.43 | $25.93 | $25.98 | $25.12 | 87,517 |
| 2022-04-19 | $26.08 | $26.24 | $25.88 | $26.06 | $25.20 | 71,661 |
| 2022-04-18 | $25.57 | $26.32 | $25.57 | $25.88 | $25.02 | 84,152 |
| 2022-04-14 | $26.55 | $26.61 | $25.77 | $25.77 | $24.92 | 86,545 |
| 2022-04-13 | $26.59 | $26.59 | $26.00 | $26.46 | $25.58 | 93,840 |
| 2022-04-12 | $25.89 | $26.74 | $25.36 | $26.55 | $25.67 | 271,491 |
| 2022-04-11 | $25.50 | $26.00 | $25.48 | $25.73 | $24.70 | 146,675 |
| 2022-04-08 | $25.30 | $25.73 | $25.10 | $25.48 | $24.46 | 73,898 |
| 2022-04-07 | $25.74 | $25.90 | $25.02 | $25.53 | $24.50 | 153,093 |
| 2022-04-06 | $26.34 | $26.41 | $25.50 | $25.72 | $24.69 | 146,230 |
| 2022-04-05 | $26.40 | $26.74 | $26.11 | $26.40 | $25.34 | 242,190 |
| 2022-04-04 | $26.08 | $26.44 | $25.83 | $26.44 | $25.38 | 204,291 |
| 2022-04-01 | $25.88 | $26.00 | $25.60 | $25.77 | $24.73 | 87,345 |
| 2022-03-31 | $25.58 | $25.85 | $25.51 | $25.65 | $24.62 | 109,203 |
| 2022-03-30 | $25.54 | $25.99 | $25.54 | $25.68 | $24.65 | 126,462 |
| 2022-03-29 | $25.99 | $26.11 | $25.59 | $25.85 | $24.81 | 176,327 |
| 2022-03-28 | $26.45 | $26.82 | $25.62 | $25.62 | $24.59 | 277,289 |
| 2022-03-25 | $26.31 | $26.83 | $26.21 | $26.66 | $25.59 | 56,771 |
| 2022-03-24 | $26.27 | $26.55 | $26.20 | $26.32 | $25.26 | 49,190 |
| 2022-03-23 | $26.55 | $26.83 | $26.11 | $26.28 | $25.22 | 99,553 |
| 2022-03-22 | $26.31 | $26.94 | $26.08 | $26.66 | $25.59 | 102,832 |
| 2022-03-21 | $26.50 | $26.50 | $25.75 | $26.34 | $25.28 | 123,696 |
| 2022-03-18 | $25.25 | $26.36 | $24.98 | $26.24 | $25.19 | 116,596 |
| 2022-03-17 | $24.30 | $25.24 | $24.30 | $25.13 | $24.12 | 103,710 |
| 2022-03-16 | $23.80 | $24.45 | $23.72 | $24.38 | $23.40 | 97,395 |
| 2022-03-15 | $23.33 | $23.66 | $23.21 | $23.59 | $22.64 | 69,281 |
| 2022-03-14 | $23.33 | $24.33 | $23.21 | $23.27 | $22.33 | 95,568 |
| 2022-03-11 | $24.60 | $24.77 | $24.05 | $24.14 | $23.17 | 94,711 |
| 2022-03-10 | $24.40 | $24.99 | $24.26 | $24.84 | $23.65 | 74,604 |
| 2022-03-09 | $24.64 | $25.06 | $24.61 | $24.87 | $23.68 | 141,232 |
| 2022-03-08 | $24.66 | $24.95 | $24.25 | $24.53 | $23.36 | 84,413 |
| 2022-03-07 | $25.50 | $25.60 | $24.53 | $24.81 | $23.62 | 112,287 |
| 2022-03-04 | $25.97 | $26.08 | $25.31 | $25.59 | $24.36 | 97,676 |
| 2022-03-03 | $26.54 | $27.06 | $26.02 | $26.07 | $24.82 | 58,771 |
| 2022-03-02 | $26.17 | $26.39 | $25.79 | $26.39 | $25.13 | 57,752 |
| 2022-03-01 | $26.13 | $26.54 | $25.66 | $25.94 | $24.70 | 78,092 |
| 2022-02-28 | $25.51 | $26.13 | $25.31 | $26.11 | $24.86 | 68,061 |
| 2022-02-25 | $25.28 | $25.75 | $25.11 | $25.75 | $24.52 | 76,519 |
| 2022-02-24 | $23.81 | $25.09 | $23.55 | $25.03 | $23.83 | 151,296 |
| 2022-02-23 | $25.40 | $25.64 | $24.22 | $24.30 | $23.14 | 163,390 |
| 2022-02-22 | $25.88 | $26.38 | $25.25 | $25.25 | $24.04 | 102,511 |
| 2022-02-18 | $26.75 | $27.09 | $26.06 | $26.19 | $24.94 | 74,351 |
| 2022-02-17 | $27.01 | $27.01 | $26.41 | $26.55 | $25.28 | 66,687 |
| 2022-02-16 | $26.92 | $27.32 | $26.55 | $27.04 | $25.75 | 57,842 |
| 2022-02-15 | $27.14 | $27.40 | $26.73 | $26.84 | $25.56 | 80,860 |
| 2022-02-14 | $27.48 | $28.00 | $26.84 | $27.00 | $25.71 | 39,007 |
| 2022-02-11 | $28.11 | $28.30 | $27.37 | $27.53 | $26.21 | 70,993 |
| 2022-02-10 | $27.99 | $28.50 | $27.99 | $28.18 | $26.64 | 59,961 |
| 2022-02-09 | $27.98 | $28.42 | $27.73 | $28.02 | $26.49 | 66,917 |
| 2022-02-08 | $27.83 | $28.26 | $27.57 | $27.76 | $26.25 | 52,503 |
| 2022-02-07 | $27.46 | $28.26 | $27.40 | $27.82 | $26.30 | 52,501 |
| 2022-02-04 | $26.99 | $27.53 | $26.94 | $27.40 | $25.90 | 56,955 |
| 2022-02-03 | $27.18 | $27.50 | $27.02 | $27.09 | $25.61 | 65,131 |
| 2022-02-02 | $27.78 | $27.78 | $27.35 | $27.63 | $26.12 | 84,027 |
| 2022-02-01 | $27.02 | $27.64 | $26.81 | $27.59 | $26.08 | 76,095 |
| 2022-01-31 | $26.19 | $27.05 | $26.03 | $26.80 | $25.34 | 72,513 |
| 2022-01-28 | $25.55 | $26.23 | $25.51 | $26.14 | $24.71 | 77,931 |
| 2022-01-27 | $26.09 | $26.48 | $25.78 | $25.88 | $24.47 | 79,481 |
| 2022-01-26 | $26.31 | $26.87 | $25.93 | $25.99 | $24.57 | 86,436 |
| 2022-01-25 | $25.63 | $26.27 | $25.26 | $26.08 | $24.66 | 84,633 |
| 2022-01-24 | $25.95 | $26.15 | $24.72 | $25.78 | $24.37 | 249,842 |
| 2022-01-21 | $27.50 | $27.61 | $26.32 | $26.59 | $25.14 | 160,913 |
| 2022-01-20 | $27.70 | $28.36 | $27.60 | $27.63 | $26.12 | 72,450 |
| 2022-01-19 | $28.30 | $28.60 | $27.63 | $27.70 | $26.19 | 159,816 |
| 2022-01-18 | $29.25 | $29.25 | $27.76 | $28.31 | $26.77 | 199,860 |
| 2022-01-14 | $29.75 | $29.89 | $29.25 | $29.43 | $27.82 | 89,982 |
| 2022-01-13 | $30.04 | $30.10 | $29.67 | $29.86 | $28.23 | 49,083 |
| 2022-01-12 | $29.91 | $30.13 | $29.78 | $30.04 | $28.40 | 70,688 |
| 2022-01-11 | $29.49 | $29.99 | $29.36 | $29.71 | $28.09 | 81,316 |
| 2022-01-10 | $29.70 | $29.76 | $29.13 | $29.31 | $27.71 | 91,896 |
| 2022-01-07 | $30.14 | $30.46 | $29.51 | $30.00 | $28.36 | 43,129 |
| 2022-01-06 | $30.52 | $30.63 | $30.00 | $30.06 | $28.42 | 46,035 |
| 2022-01-05 | $31.24 | $31.68 | $30.24 | $30.63 | $28.96 | 70,105 |
| 2022-01-04 | $31.69 | $31.69 | $30.59 | $31.28 | $29.57 | 55,074 |
| 2022-01-03 | $31.48 | $31.84 | $31.39 | $31.39 | $29.68 | 42,576 |
| 2021-12-31 | $31.31 | $31.75 | $31.28 | $31.49 | $29.77 | 21,445 |
| 2021-12-30 | $31.61 | $31.87 | $31.14 | $31.24 | $29.54 | 38,817 |
| 2021-12-29 | $31.49 | $32.13 | $31.49 | $31.88 | $29.95 | 76,316 |
| 2021-12-28 | $31.64 | $32.41 | $31.42 | $31.57 | $29.66 | 66,291 |
| 2021-12-27 | $31.58 | $31.82 | $31.44 | $31.51 | $29.61 | 36,683 |
| 2021-12-23 | $30.96 | $31.62 | $30.96 | $31.44 | $29.54 | 42,571 |
| 2021-12-22 | $29.96 | $30.95 | $29.96 | $30.62 | $28.77 | 44,825 |
| 2021-12-21 | $29.85 | $30.47 | $29.75 | $29.99 | $28.18 | 53,671 |
| 2021-12-20 | $30.12 | $30.45 | $29.41 | $29.65 | $27.86 | 59,176 |
| 2021-12-17 | $29.80 | $30.44 | $29.53 | $30.12 | $28.30 | 46,422 |
| 2021-12-16 | $30.18 | $30.72 | $29.81 | $29.91 | $28.10 | 56,250 |
| 2021-12-15 | $30.14 | $30.14 | $29.84 | $30.10 | $28.28 | 53,499 |
| 2021-12-14 | $29.98 | $30.14 | $29.91 | $30.00 | $28.19 | 47,621 |
| 2021-12-13 | $30.30 | $30.39 | $29.98 | $30.11 | $28.29 | 56,043 |
| 2021-12-10 | $30.38 | $30.53 | $30.02 | $30.40 | $28.38 | 60,270 |
| 2021-12-09 | $30.43 | $30.43 | $30.06 | $30.16 | $28.15 | 52,824 |
| 2021-12-08 | $30.31 | $30.51 | $29.90 | $30.34 | $28.32 | 94,480 |
| 2021-12-07 | $29.80 | $30.32 | $29.79 | $30.21 | $28.20 | 50,209 |
| 2021-12-06 | $29.34 | $29.91 | $29.16 | $29.45 | $27.49 | 102,709 |
| 2021-12-03 | $30.16 | $30.24 | $29.10 | $29.40 | $27.45 | 84,099 |
| 2021-12-02 | $29.76 | $30.25 | $29.50 | $29.82 | $27.84 | 101,456 |
| 2021-12-01 | $30.88 | $30.88 | $29.93 | $29.98 | $27.99 | 68,271 |
| 2021-11-30 | $31.17 | $31.40 | $30.01 | $30.44 | $28.42 | 113,793 |
| 2021-11-29 | $31.48 | $31.48 | $31.00 | $31.17 | $29.10 | 60,107 |
| 2021-11-26 | $31.45 | $31.45 | $31.01 | $31.27 | $29.19 | 28,442 |
| 2021-11-24 | $31.85 | $31.90 | $31.55 | $31.71 | $29.60 | 51,395 |
| 2021-11-23 | $32.36 | $32.37 | $31.56 | $31.89 | $29.77 | 45,012 |
| 2021-11-22 | $32.90 | $33.09 | $32.30 | $32.30 | $30.15 | 71,870 |
| 2021-11-19 | $33.11 | $33.25 | $32.76 | $32.91 | $30.72 | 58,209 |
| 2021-11-18 | $33.10 | $33.10 | $32.72 | $33.05 | $30.85 | 54,532 |
| 2021-11-17 | $33.03 | $33.39 | $32.92 | $32.97 | $30.78 | 49,345 |
| 2021-11-16 | $33.00 | $33.08 | $32.91 | $33.04 | $30.84 | 37,221 |
| 2021-11-15 | $32.95 | $33.20 | $32.88 | $32.98 | $30.79 | 32,549 |
| 2021-11-12 | $32.86 | $33.80 | $32.84 | $32.94 | $30.75 | 53,968 |
| 2021-11-11 | $32.86 | $33.24 | $32.67 | $32.89 | $30.70 | 40,267 |
| 2021-11-10 | $33.08 | $33.22 | $32.61 | $32.72 | $30.54 | 57,240 |
| 2021-11-09 | $33.54 | $33.54 | $33.15 | $33.40 | $30.99 | 45,610 |
| 2021-11-08 | $33.37 | $33.60 | $33.29 | $33.37 | $30.97 | 70,144 |
| 2021-11-05 | $33.20 | $33.32 | $33.16 | $33.22 | $30.83 | 30,719 |
| 2021-11-04 | $33.09 | $33.23 | $32.95 | $33.09 | $30.71 | 67,504 |
| 2021-11-03 | $32.96 | $33.09 | $32.92 | $32.98 | $30.61 | 34,153 |
| 2021-11-02 | $32.93 | $33.09 | $32.91 | $33.00 | $30.62 | 50,530 |
| 2021-11-01 | $32.63 | $32.80 | $32.60 | $32.80 | $30.44 | 27,204 |
| 2021-10-29 | $32.44 | $32.67 | $32.44 | $32.54 | $30.20 | 16,981 |
| 2021-10-28 | $32.20 | $32.53 | $32.20 | $32.45 | $30.11 | 31,810 |
| 2021-10-27 | $32.52 | $32.54 | $32.36 | $32.47 | $30.13 | 39,009 |
| 2021-10-26 | $32.50 | $32.57 | $32.33 | $32.44 | $30.10 | 58,549 |
| 2021-10-25 | $32.25 | $32.46 | $32.25 | $32.39 | $30.06 | 39,378 |
| 2021-10-22 | $32.29 | $32.40 | $32.21 | $32.24 | $29.92 | 35,535 |
| 2021-10-21 | $32.13 | $32.39 | $32.00 | $32.23 | $29.91 | 44,816 |
| 2021-10-20 | $32.25 | $32.30 | $31.71 | $32.08 | $29.77 | 62,606 |
| 2021-10-19 | $32.20 | $32.28 | $32.06 | $32.28 | $29.96 | 47,476 |
| 2021-10-18 | $31.29 | $32.17 | $31.29 | $32.08 | $29.77 | 51,379 |
| 2021-10-15 | $32.10 | $32.10 | $31.93 | $32.06 | $29.75 | 33,353 |
| 2021-10-14 | $31.65 | $31.99 | $31.56 | $31.93 | $29.63 | 33,927 |
| 2021-10-13 | $31.49 | $31.65 | $31.40 | $31.49 | $29.22 | 26,661 |
| 2021-10-12 | $31.44 | $31.51 | $31.29 | $31.37 | $29.11 | 28,967 |
| 2021-10-11 | $31.45 | $31.49 | $31.26 | $31.34 | $29.08 | 32,618 |
| 2021-10-08 | $31.48 | $31.62 | $31.36 | $31.45 | $29.19 | 48,972 |
| 2021-10-07 | $31.70 | $31.70 | $31.43 | $31.51 | $29.06 | 40,822 |
| 2021-10-06 | $30.55 | $31.71 | $30.55 | $31.33 | $28.89 | 100,745 |
| 2021-10-05 | $30.16 | $30.75 | $30.16 | $30.54 | $28.17 | 60,998 |
| 2021-10-04 | $30.36 | $30.41 | $30.00 | $30.17 | $27.82 | 93,894 |
| 2021-10-01 | $30.53 | $30.55 | $30.12 | $30.36 | $28.00 | 57,680 |
| 2021-09-30 | $30.55 | $30.61 | $30.30 | $30.41 | $28.05 | 52,753 |
| 2021-09-29 | $30.79 | $31.03 | $30.40 | $30.42 | $28.06 | 41,437 |
| 2021-09-28 | $31.08 | $31.13 | $30.62 | $30.76 | $28.37 | 74,848 |
| 2021-09-27 | $31.53 | $31.53 | $31.03 | $31.23 | $28.80 | 43,042 |
| 2021-09-24 | $31.50 | $31.61 | $31.32 | $31.51 | $29.06 | 45,236 |
| 2021-09-23 | $31.51 | $31.52 | $31.33 | $31.42 | $28.98 | 47,289 |
| 2021-09-22 | $31.35 | $31.48 | $31.03 | $31.36 | $28.92 | 58,223 |
| 2021-09-21 | $31.38 | $31.45 | $31.05 | $31.29 | $28.86 | 37,278 |
| 2021-09-20 | $31.30 | $31.60 | $30.93 | $31.17 | $28.75 | 62,777 |
| 2021-09-17 | $31.68 | $31.73 | $31.30 | $31.59 | $29.13 | 31,119 |
| 2021-09-16 | $31.43 | $31.65 | $31.41 | $31.60 | $29.14 | 30,310 |
| 2021-09-15 | $31.27 | $31.44 | $31.17 | $31.43 | $28.99 | 26,199 |
| 2021-09-14 | $31.63 | $31.66 | $31.15 | $31.17 | $28.75 | 49,508 |
| 2021-09-13 | $31.95 | $31.95 | $31.50 | $31.61 | $29.15 | 41,739 |
| 2021-09-10 | $32.11 | $32.20 | $31.91 | $31.99 | $29.32 | 51,595 |
| 2021-09-09 | $32.10 | $32.11 | $31.95 | $32.09 | $29.41 | 44,127 |
| 2021-09-08 | $31.86 | $32.10 | $31.82 | $32.09 | $29.41 | 53,152 |
| 2021-09-07 | $31.75 | $31.91 | $31.60 | $31.86 | $29.20 | 42,535 |
| 2021-09-03 | $31.57 | $31.75 | $31.50 | $31.67 | $29.03 | 52,559 |
| 2021-09-02 | $31.67 | $31.70 | $31.47 | $31.59 | $28.96 | 39,966 |
| 2021-09-01 | $31.48 | $31.60 | $31.25 | $31.54 | $28.91 | 69,305 |
| 2021-08-31 | $31.06 | $31.28 | $31.06 | $31.25 | $28.64 | 30,698 |
| 2021-08-30 | $31.18 | $31.20 | $30.98 | $31.17 | $28.57 | 75,839 |
| 2021-08-27 | $30.64 | $30.99 | $30.64 | $30.90 | $28.32 | 32,138 |
| 2021-08-26 | $30.82 | $30.97 | $30.58 | $30.67 | $28.11 | 40,112 |
| 2021-08-25 | $30.74 | $31.00 | $30.61 | $30.76 | $28.20 | 60,115 |
| 2021-08-24 | $30.64 | $30.72 | $30.55 | $30.65 | $28.09 | 37,983 |
| 2021-08-23 | $30.38 | $30.66 | $30.22 | $30.45 | $27.91 | 77,474 |
| 2021-08-20 | $30.14 | $30.30 | $29.97 | $30.16 | $27.65 | 46,158 |
| 2021-08-19 | $29.80 | $30.10 | $29.80 | $29.97 | $27.47 | 59,974 |
| 2021-08-18 | $29.99 | $30.20 | $29.99 | $30.00 | $27.50 | 37,898 |
| 2021-08-17 | $30.08 | $30.23 | $30.00 | $30.12 | $27.61 | 55,489 |
| 2021-08-16 | $30.47 | $30.49 | $29.91 | $30.17 | $27.65 | 86,175 |
| 2021-08-13 | $30.88 | $30.94 | $30.57 | $30.62 | $28.07 | 44,550 |
| 2021-08-12 | $31.25 | $31.25 | $30.77 | $30.80 | $28.23 | 47,264 |
| 2021-08-11 | $31.51 | $31.67 | $31.40 | $31.40 | $28.60 | 67,764 |
| 2021-08-10 | $31.54 | $31.82 | $31.14 | $31.41 | $28.61 | 69,508 |
| 2021-08-09 | $31.64 | $31.65 | $31.43 | $31.56 | $28.75 | 56,088 |
| 2021-08-06 | $31.54 | $31.66 | $31.48 | $31.50 | $28.69 | 49,978 |
| 2021-08-05 | $31.39 | $31.60 | $31.31 | $31.48 | $28.67 | 54,532 |
| 2021-08-04 | $31.11 | $31.35 | $31.00 | $31.35 | $28.56 | 40,207 |
| 2021-08-03 | $31.15 | $31.24 | $31.08 | $31.18 | $28.40 | 43,065 |
| 2021-08-02 | $30.93 | $31.19 | $30.92 | $31.09 | $28.32 | 41,176 |
| 2021-07-30 | $30.91 | $31.00 | $30.76 | $30.81 | $28.06 | 43,945 |
| 2021-07-29 | $31.00 | $31.22 | $31.00 | $31.04 | $28.27 | 51,977 |
| 2021-07-28 | $30.38 | $31.26 | $30.37 | $30.92 | $28.16 | 69,099 |
| 2021-07-27 | $30.79 | $30.85 | $30.23 | $30.41 | $27.70 | 94,522 |
| 2021-07-26 | $30.22 | $30.93 | $30.15 | $30.79 | $28.04 | 56,407 |
| 2021-07-23 | $30.09 | $30.29 | $29.94 | $30.21 | $27.52 | 53,005 |
| 2021-07-22 | $30.06 | $30.19 | $29.86 | $29.91 | $27.24 | 47,234 |
| 2021-07-21 | $29.77 | $30.26 | $29.64 | $30.07 | $27.39 | 84,183 |
| 2021-07-20 | $29.18 | $29.81 | $29.09 | $29.64 | $27.00 | 104,566 |
| 2021-07-19 | $29.80 | $29.80 | $28.52 | $29.03 | $26.44 | 251,711 |
| 2021-07-16 | $30.71 | $31.11 | $30.00 | $30.07 | $27.39 | 84,303 |
| 2021-07-15 | $31.19 | $31.24 | $30.63 | $30.76 | $28.02 | 55,022 |
| 2021-07-14 | $31.50 | $31.67 | $31.20 | $31.28 | $28.49 | 44,519 |
| 2021-07-13 | $31.50 | $31.66 | $31.45 | $31.45 | $28.65 | 44,356 |
| 2021-07-12 | $31.55 | $31.60 | $31.43 | $31.52 | $28.71 | 40,623 |
| 2021-07-09 | $31.66 | $31.76 | $31.54 | $31.61 | $28.61 | 63,853 |
| 2021-07-08 | $31.50 | $31.70 | $31.40 | $31.59 | $28.60 | 62,331 |
| 2021-07-07 | $31.75 | $31.80 | $31.41 | $31.80 | $28.79 | 41,987 |
| 2021-07-06 | $31.48 | $31.65 | $31.30 | $31.56 | $28.57 | 42,415 |
| 2021-07-02 | $31.35 | $31.49 | $31.25 | $31.41 | $28.43 | 56,731 |
| 2021-07-01 | $31.34 | $31.40 | $31.17 | $31.32 | $28.35 | 49,208 |
| 2021-06-30 | $31.25 | $31.44 | $31.05 | $31.17 | $28.22 | 61,678 |
| 2021-06-29 | $31.31 | $31.47 | $31.20 | $31.20 | $28.24 | 58,387 |
| 2021-06-28 | $31.43 | $31.50 | $31.23 | $31.37 | $28.40 | 51,728 |
| 2021-06-25 | $31.60 | $31.60 | $31.23 | $31.23 | $28.27 | 42,827 |
| 2021-06-24 | $31.40 | $31.64 | $31.10 | $31.49 | $28.51 | 35,343 |
| 2021-06-23 | $31.00 | $31.26 | $30.95 | $31.18 | $28.23 | 29,054 |
| 2021-06-22 | $31.02 | $31.06 | $30.87 | $31.00 | $28.06 | 41,839 |
| 2021-06-21 | $30.85 | $31.00 | $30.83 | $30.92 | $27.99 | 58,954 |
| 2021-06-18 | $31.11 | $31.34 | $30.85 | $30.85 | $27.93 | 72,622 |
| 2021-06-17 | $31.15 | $31.33 | $31.00 | $31.31 | $28.34 | 75,432 |
| 2021-06-16 | $31.17 | $31.35 | $31.11 | $31.18 | $28.23 | 43,697 |
| 2021-06-15 | $31.35 | $31.42 | $31.05 | $31.18 | $28.23 | 45,056 |
| 2021-06-14 | $31.40 | $31.69 | $31.21 | $31.29 | $28.33 | 78,096 |
| 2021-06-11 | $31.46 | $31.65 | $31.38 | $31.43 | $28.45 | 37,584 |
| 2021-06-10 | $31.77 | $31.92 | $31.41 | $31.55 | $28.38 | 75,960 |
| 2021-06-09 | $31.88 | $31.98 | $31.46 | $31.53 | $28.37 | 107,139 |
| 2021-06-08 | $31.66 | $31.79 | $31.55 | $31.65 | $28.47 | 86,820 |
| 2021-06-07 | $31.76 | $31.83 | $31.50 | $31.68 | $28.50 | 92,126 |
| 2021-06-04 | $31.78 | $31.92 | $31.44 | $31.75 | $28.56 | 63,059 |
| 2021-06-03 | $31.89 | $32.00 | $31.47 | $31.60 | $28.43 | 72,432 |
| 2021-06-02 | $32.53 | $32.60 | $32.01 | $32.08 | $28.86 | 79,770 |
| 2021-06-01 | $33.05 | $33.05 | $32.52 | $32.52 | $29.26 | 74,924 |
| 2021-05-28 | $32.81 | $33.01 | $32.71 | $32.82 | $29.53 | 42,275 |
| 2021-05-27 | $32.79 | $32.89 | $32.57 | $32.66 | $29.38 | 44,936 |
| 2021-05-26 | $32.90 | $33.02 | $32.65 | $32.69 | $29.41 | 73,268 |
| 2021-05-25 | $32.94 | $33.14 | $32.49 | $32.88 | $29.58 | 78,445 |
| 2021-05-24 | $32.68 | $33.22 | $32.66 | $32.90 | $29.60 | 61,722 |
| 2021-05-21 | $32.86 | $33.15 | $32.33 | $32.63 | $29.36 | 56,435 |
| 2021-05-20 | $32.41 | $32.85 | $32.29 | $32.76 | $29.47 | 83,011 |
| 2021-05-19 | $31.54 | $32.50 | $31.40 | $32.05 | $28.83 | 156,843 |
| 2021-05-18 | $31.23 | $32.22 | $31.23 | $31.80 | $28.61 | 84,055 |
| 2021-05-17 | $31.11 | $31.47 | $31.03 | $31.44 | $28.29 | 50,308 |
| 2021-05-14 | $30.84 | $31.90 | $30.84 | $30.98 | $27.87 | 49,050 |
| 2021-05-13 | $31.05 | $31.58 | $30.77 | $30.78 | $27.69 | 106,815 |
| 2021-05-12 | $31.95 | $32.20 | $31.01 | $31.40 | $28.07 | 86,044 |
| 2021-05-11 | $32.55 | $33.25 | $31.76 | $31.95 | $28.56 | 191,345 |
| 2021-05-10 | $33.20 | $33.40 | $32.89 | $32.95 | $29.46 | 120,962 |
| 2021-05-07 | $32.49 | $33.05 | $32.37 | $33.02 | $29.52 | 51,383 |
| 2021-05-06 | $32.29 | $32.67 | $32.00 | $32.49 | $29.05 | 58,107 |
| 2021-05-05 | $32.27 | $32.61 | $32.19 | $32.35 | $28.92 | 40,267 |
| 2021-05-04 | $32.61 | $33.28 | $32.01 | $32.35 | $28.92 | 85,628 |
| 2021-05-03 | $32.50 | $32.80 | $32.49 | $32.66 | $29.20 | 83,041 |
| 2021-04-30 | $31.94 | $32.60 | $31.80 | $32.51 | $29.06 | 128,591 |
| 2021-04-29 | $32.37 | $32.46 | $31.80 | $32.03 | $28.63 | 81,437 |
| 2021-04-28 | $32.07 | $32.41 | $32.05 | $32.22 | $28.80 | 82,191 |
| 2021-04-27 | $32.00 | $32.26 | $31.82 | $31.95 | $28.56 | 93,063 |
| 2021-04-26 | $31.65 | $32.16 | $31.60 | $31.91 | $28.53 | 66,066 |
| 2021-04-23 | $31.53 | $31.71 | $31.38 | $31.57 | $28.22 | 89,844 |
| 2021-04-22 | $31.71 | $32.05 | $31.26 | $31.38 | $28.05 | 90,926 |
| 2021-04-21 | $31.52 | $31.84 | $31.50 | $31.71 | $28.35 | 79,127 |
| 2021-04-20 | $31.83 | $32.19 | $31.40 | $31.63 | $28.28 | 98,127 |
| 2021-04-19 | $32.10 | $32.38 | $31.55 | $31.90 | $28.52 | 68,389 |
| 2021-04-16 | $32.04 | $32.45 | $32.03 | $32.08 | $28.68 | 53,749 |
| 2021-04-15 | $32.35 | $32.35 | $32.04 | $32.22 | $28.80 | 50,158 |
| 2021-04-14 | $32.19 | $32.76 | $32.10 | $32.14 | $28.73 | 85,389 |
| 2021-04-13 | $32.25 | $32.76 | $32.25 | $32.76 | $29.29 | 103,840 |
| 2021-04-12 | $33.00 | $33.00 | $32.23 | $32.49 | $28.87 | 106,449 |
| 2021-04-09 | $32.99 | $33.00 | $32.77 | $33.00 | $29.33 | 84,444 |
| 2021-04-08 | $32.23 | $32.99 | $32.23 | $32.65 | $29.02 | 66,210 |
| 2021-04-07 | $32.98 | $33.00 | $32.11 | $32.38 | $28.78 | 111,260 |
| 2021-04-06 | $32.30 | $32.49 | $32.26 | $32.40 | $28.79 | 68,108 |
| 2021-04-05 | $32.31 | $32.51 | $31.90 | $32.02 | $28.46 | 94,713 |
| 2021-04-01 | $31.98 | $32.49 | $31.95 | $32.31 | $28.71 | 71,544 |
| 2021-03-31 | $31.70 | $31.98 | $31.55 | $31.98 | $28.42 | 72,177 |
| 2021-03-30 | $31.22 | $32.22 | $31.18 | $31.60 | $28.08 | 76,784 |
| 2021-03-29 | $31.20 | $31.98 | $31.20 | $31.40 | $27.91 | 78,785 |
| 2021-03-26 | $30.89 | $31.46 | $30.76 | $31.18 | $27.71 | 62,254 |
| 2021-03-25 | $31.17 | $31.40 | $30.71 | $30.94 | $27.50 | 127,857 |
| 2021-03-24 | $32.07 | $32.34 | $31.34 | $31.46 | $27.96 | 87,720 |
| 2021-03-23 | $32.30 | $32.51 | $31.90 | $32.07 | $28.50 | 74,146 |
| 2021-03-22 | $32.53 | $32.86 | $32.47 | $32.56 | $28.94 | 72,899 |
| 2021-03-19 | $32.35 | $32.49 | $31.83 | $32.47 | $28.86 | 72,464 |
| 2021-03-18 | $32.25 | $32.63 | $32.06 | $32.10 | $28.53 | 60,370 |
| 2021-03-17 | $32.05 | $32.80 | $31.83 | $32.75 | $29.11 | 60,960 |
| 2021-03-16 | $32.92 | $32.95 | $32.27 | $32.33 | $28.73 | 59,758 |
| 2021-03-15 | $32.29 | $32.70 | $32.21 | $32.67 | $29.03 | 45,309 |
| 2021-03-12 | $32.54 | $32.63 | $31.91 | $31.95 | $28.39 | 76,715 |
| 2021-03-11 | $32.69 | $33.18 | $32.59 | $32.63 | $29.00 | 96,011 |
| 2021-03-10 | $33.99 | $33.99 | $32.57 | $32.71 | $28.90 | 155,520 |
| 2021-03-09 | $31.98 | $33.19 | $31.98 | $32.46 | $28.68 | 152,592 |
| 2021-03-08 | $30.86 | $32.06 | $30.80 | $31.03 | $27.41 | 81,277 |
| 2021-03-05 | $30.99 | $31.25 | $29.48 | $30.86 | $27.26 | 146,402 |
| 2021-03-04 | $33.05 | $33.05 | $30.52 | $30.81 | $27.21 | 291,390 |
| 2021-03-03 | $33.99 | $33.99 | $32.61 | $33.04 | $29.19 | 146,991 |
| 2021-03-02 | $33.94 | $34.00 | $32.99 | $33.76 | $29.82 | 97,101 |
| 2021-03-01 | $32.71 | $33.62 | $32.50 | $33.62 | $29.70 | 138,006 |
| 2021-02-26 | $32.00 | $32.11 | $31.43 | $31.93 | $28.21 | 137,105 |
| 2021-02-25 | $32.63 | $32.81 | $31.50 | $31.70 | $28.00 | 94,428 |
| 2021-02-24 | $32.19 | $32.64 | $31.97 | $32.48 | $28.69 | 112,473 |
| 2021-02-23 | $32.60 | $32.60 | $30.77 | $31.97 | $28.24 | 176,964 |
| 2021-02-22 | $32.46 | $33.40 | $32.25 | $32.81 | $28.99 | 258,224 |
| 2021-02-19 | $32.78 | $33.07 | $32.24 | $32.46 | $28.68 | 155,352 |
| 2021-02-18 | $32.85 | $32.85 | $31.92 | $32.44 | $28.66 | 104,815 |
| 2021-02-17 | $33.37 | $33.37 | $32.67 | $32.85 | $29.02 | 63,655 |
| 2021-02-16 | $33.70 | $33.72 | $32.89 | $33.17 | $29.30 | 113,879 |
| 2021-02-12 | $32.72 | $33.70 | $32.56 | $33.69 | $29.76 | 108,909 |
| 2021-02-11 | $32.42 | $33.05 | $32.07 | $32.56 | $28.76 | 97,531 |
| 2021-02-10 | $32.00 | $32.43 | $31.84 | $32.40 | $28.45 | 90,880 |
| 2021-02-09 | $31.96 | $32.12 | $31.76 | $31.93 | $28.04 | 52,279 |
| 2021-02-08 | $31.86 | $32.29 | $31.70 | $31.79 | $27.92 | 76,901 |
| 2021-02-05 | $31.42 | $31.73 | $31.02 | $31.73 | $27.86 | 95,413 |
| 2021-02-04 | $30.38 | $31.02 | $30.38 | $30.99 | $27.21 | 99,567 |
| 2021-02-03 | $30.56 | $30.64 | $30.25 | $30.42 | $26.71 | 86,588 |
| 2021-02-02 | $29.35 | $30.29 | $29.35 | $30.20 | $26.52 | 78,844 |
| 2021-02-01 | $28.48 | $29.45 | $28.48 | $29.30 | $25.73 | 78,814 |
| 2021-01-29 | $28.80 | $28.82 | $28.21 | $28.48 | $25.01 | 94,665 |
| 2021-01-28 | $29.05 | $29.20 | $28.45 | $28.74 | $25.24 | 125,272 |
| 2021-01-27 | $29.58 | $29.68 | $29.00 | $29.06 | $25.52 | 70,228 |
| 2021-01-26 | $30.07 | $30.19 | $29.59 | $29.74 | $26.12 | 126,183 |
| 2021-01-25 | $30.02 | $30.25 | $29.50 | $29.84 | $26.20 | 76,581 |
| 2021-01-22 | $29.80 | $29.98 | $29.65 | $29.98 | $26.33 | 70,748 |
| 2021-01-21 | $29.75 | $29.79 | $29.62 | $29.78 | $26.15 | 84,469 |
| 2021-01-20 | $29.50 | $29.82 | $29.45 | $29.75 | $26.13 | 103,790 |
| 2021-01-19 | $28.79 | $29.41 | $28.66 | $29.41 | $25.83 | 179,611 |
| 2021-01-15 | $28.91 | $28.95 | $28.51 | $28.66 | $25.17 | 73,998 |
| 2021-01-14 | $28.97 | $29.03 | $28.66 | $28.85 | $25.34 | 63,889 |
| 2021-01-13 | $28.84 | $28.92 | $28.69 | $28.91 | $25.39 | 74,859 |
| 2021-01-12 | $28.31 | $28.65 | $28.31 | $28.57 | $25.09 | 52,839 |
| 2021-01-11 | $28.70 | $28.70 | $28.15 | $28.32 | $24.87 | 89,294 |
| 2021-01-08 | $28.54 | $28.83 | $28.50 | $28.69 | $25.19 | 82,498 |
| 2021-01-07 | $28.15 | $28.41 | $28.12 | $28.37 | $24.91 | 83,166 |
| 2021-01-06 | $27.88 | $28.22 | $27.80 | $27.83 | $24.44 | 54,528 |
| 2021-01-05 | $27.69 | $27.99 | $27.61 | $27.86 | $24.47 | 75,611 |
| 2021-01-04 | $28.22 | $28.35 | $27.16 | $27.69 | $24.32 | 111,812 |
| 2020-12-31 | $28.49 | $28.49 | $28.00 | $28.17 | $24.74 | 74,933 |
| 2020-12-30 | $28.42 | $28.42 | $27.93 | $28.33 | $24.88 | 34,503 |
| 2020-12-29 | $28.75 | $28.75 | $28.30 | $28.35 | $24.75 | 75,266 |
| 2020-12-28 | $28.95 | $28.95 | $28.60 | $28.72 | $25.07 | 80,432 |
| 2020-12-24 | $28.80 | $28.95 | $28.69 | $28.87 | $25.20 | 49,699 |
| 2020-12-23 | $28.71 | $28.72 | $28.37 | $28.70 | $25.06 | 51,586 |
| 2020-12-22 | $28.37 | $28.48 | $28.23 | $28.48 | $24.86 | 44,708 |
| 2020-12-21 | $27.82 | $28.29 | $27.70 | $28.22 | $24.64 | 64,505 |
| 2020-12-18 | $28.35 | $28.40 | $28.05 | $28.28 | $24.69 | 60,554 |
| 2020-12-17 | $28.17 | $28.56 | $27.99 | $28.00 | $24.44 | 139,219 |
| 2020-12-16 | $27.85 | $28.24 | $27.70 | $28.19 | $24.61 | 102,860 |
| 2020-12-15 | $27.93 | $27.96 | $27.56 | $27.94 | $24.39 | 111,800 |
| 2020-12-14 | $27.54 | $27.86 | $27.50 | $27.69 | $24.17 | 97,418 |
| 2020-12-11 | $27.61 | $27.73 | $27.36 | $27.53 | $24.03 | 78,711 |
| 2020-12-10 | $27.64 | $28.07 | $27.60 | $27.95 | $24.25 | 95,169 |
| 2020-12-09 | $28.89 | $28.89 | $27.47 | $27.75 | $24.08 | 183,709 |
| 2020-12-08 | $28.46 | $28.73 | $28.21 | $28.67 | $24.88 | 82,277 |
| 2020-12-07 | $27.92 | $28.53 | $27.86 | $28.33 | $24.58 | 99,575 |
| 2020-12-04 | $27.60 | $27.88 | $27.44 | $27.80 | $24.12 | 86,862 |
| 2020-12-03 | $27.25 | $27.65 | $27.09 | $27.55 | $23.91 | 100,469 |
| 2020-12-02 | $27.23 | $27.23 | $26.87 | $27.22 | $23.62 | 104,124 |
| 2020-12-01 | $27.30 | $27.32 | $27.01 | $27.21 | $23.61 | 75,432 |
| 2020-11-30 | $27.07 | $27.13 | $26.82 | $27.04 | $23.46 | 78,660 |
| 2020-11-27 | $26.90 | $27.04 | $26.77 | $26.95 | $23.39 | 37,531 |
| 2020-11-25 | $26.90 | $26.95 | $26.64 | $26.84 | $23.29 | 43,795 |
| 2020-11-24 | $26.95 | $26.98 | $26.61 | $26.75 | $23.21 | 60,398 |
| 2020-11-23 | $26.59 | $26.89 | $26.36 | $26.74 | $23.20 | 88,054 |
| 2020-11-20 | $26.39 | $26.50 | $26.24 | $26.43 | $22.93 | 64,713 |
| 2020-11-19 | $26.20 | $26.55 | $25.91 | $26.33 | $22.85 | 89,147 |
| 2020-11-18 | $26.29 | $26.61 | $26.20 | $26.40 | $22.91 | 62,556 |
| 2020-11-17 | $25.99 | $26.25 | $25.80 | $26.18 | $22.72 | 62,795 |
| 2020-11-16 | $25.96 | $26.04 | $25.70 | $25.93 | $22.50 | 109,643 |
| 2020-11-13 | $25.98 | $26.09 | $25.84 | $25.98 | $22.54 | 51,428 |
| 2020-11-12 | $26.12 | $26.48 | $25.71 | $25.85 | $22.43 | 98,993 |
| 2020-11-11 | $26.38 | $26.62 | $26.15 | $26.32 | $22.69 | 131,920 |
| 2020-11-10 | $25.97 | $26.48 | $25.37 | $26.38 | $22.74 | 126,611 |
| 2020-11-09 | $26.28 | $27.80 | $25.00 | $25.89 | $22.32 | 279,267 |
| 2020-11-06 | $24.53 | $24.81 | $24.31 | $24.81 | $21.39 | 58,390 |
| 2020-11-05 | $24.11 | $24.45 | $24.00 | $24.44 | $21.07 | 124,393 |
| 2020-11-04 | $23.40 | $23.91 | $23.40 | $23.75 | $20.48 | 55,948 |
| 2020-11-03 | $22.55 | $23.20 | $22.52 | $23.04 | $19.86 | 77,414 |
| 2020-11-02 | $22.52 | $22.66 | $22.30 | $22.39 | $19.30 | 68,303 |
| 2020-10-30 | $22.79 | $22.93 | $22.22 | $22.35 | $19.27 | 91,555 |
| 2020-10-29 | $22.80 | $23.09 | $22.78 | $22.96 | $19.80 | 91,170 |
| 2020-10-28 | $23.51 | $23.58 | $22.71 | $22.76 | $19.62 | 158,240 |
| 2020-10-27 | $23.75 | $23.91 | $23.67 | $23.72 | $20.45 | 52,455 |
| 2020-10-26 | $24.00 | $24.11 | $23.56 | $23.80 | $20.52 | 80,773 |
| 2020-10-23 | $24.25 | $24.25 | $24.08 | $24.16 | $20.83 | 56,116 |
| 2020-10-22 | $24.16 | $24.26 | $23.93 | $24.06 | $20.74 | 77,975 |
| 2020-10-21 | $23.96 | $24.19 | $23.96 | $24.02 | $20.71 | 72,658 |
| 2020-10-20 | $24.23 | $24.32 | $23.91 | $24.05 | $20.74 | 71,515 |
| 2020-10-19 | $24.36 | $24.36 | $23.90 | $24.00 | $20.69 | 110,066 |
| 2020-10-16 | $24.13 | $24.36 | $24.13 | $24.20 | $20.87 | 101,710 |
| 2020-10-15 | $24.11 | $24.19 | $23.91 | $24.14 | $20.81 | 49,815 |
| 2020-10-14 | $24.76 | $24.76 | $24.17 | $24.25 | $20.91 | 80,083 |
| 2020-10-13 | $24.93 | $24.96 | $24.23 | $24.36 | $21.00 | 169,066 |
| 2020-10-12 | $24.92 | $25.12 | $24.73 | $24.97 | $21.38 | 123,657 |
| 2020-10-09 | $24.43 | $24.70 | $24.35 | $24.58 | $21.05 | 86,294 |
| 2020-10-08 | $24.40 | $24.40 | $24.23 | $24.28 | $20.79 | 76,830 |
| 2020-10-07 | $23.90 | $24.52 | $23.71 | $24.26 | $20.77 | 120,959 |
| 2020-10-06 | $23.51 | $24.08 | $23.50 | $23.65 | $20.25 | 92,516 |
| 2020-10-05 | $23.26 | $23.48 | $23.25 | $23.44 | $20.07 | 101,421 |
| 2020-10-02 | $22.91 | $23.28 | $22.81 | $23.27 | $19.93 | 139,895 |
| 2020-10-01 | $22.88 | $23.17 | $22.88 | $23.10 | $19.78 | 82,057 |
| 2020-09-30 | $22.84 | $22.97 | $22.70 | $22.88 | $19.59 | 77,511 |
| 2020-09-29 | $22.65 | $22.77 | $22.61 | $22.72 | $19.46 | 66,615 |
| 2020-09-28 | $22.69 | $22.84 | $22.62 | $22.77 | $19.50 | 50,519 |
| 2020-09-25 | $22.08 | $22.45 | $21.99 | $22.42 | $19.20 | 81,003 |
| 2020-09-24 | $22.15 | $22.27 | $21.72 | $22.08 | $18.91 | 169,503 |
| 2020-09-23 | $23.05 | $23.07 | $22.27 | $22.39 | $19.17 | 101,611 |
| 2020-09-22 | $23.16 | $23.16 | $22.80 | $22.96 | $19.66 | 80,590 |
| 2020-09-21 | $23.01 | $23.10 | $22.60 | $23.09 | $19.77 | 105,152 |
| 2020-09-18 | $23.34 | $23.55 | $22.95 | $23.26 | $19.92 | 71,605 |
| 2020-09-17 | $23.11 | $23.17 | $22.81 | $23.10 | $19.78 | 126,044 |
| 2020-09-16 | $23.53 | $23.72 | $23.43 | $23.49 | $20.11 | 126,894 |
| 2020-09-15 | $23.78 | $23.78 | $23.34 | $23.43 | $20.06 | 138,328 |
| 2020-09-14 | $22.69 | $23.35 | $22.65 | $23.27 | $19.93 | 127,348 |
| 2020-09-11 | $22.76 | $22.83 | $22.32 | $22.54 | $19.30 | 95,288 |
| 2020-09-10 | $22.86 | $23.36 | $22.67 | $22.76 | $19.35 | 195,879 |
| 2020-09-09 | $22.10 | $22.99 | $22.10 | $22.87 | $19.44 | 122,103 |
| 2020-09-08 | $22.43 | $22.43 | $21.89 | $22.00 | $18.70 | 174,251 |
| 2020-09-04 | $23.07 | $23.27 | $22.01 | $22.61 | $19.22 | 150,469 |
| 2020-09-03 | $23.74 | $23.74 | $22.81 | $23.08 | $19.61 | 154,546 |
| 2020-09-02 | $24.04 | $24.10 | $23.60 | $23.94 | $20.35 | 86,069 |
| 2020-09-01 | $23.75 | $24.00 | $23.70 | $23.99 | $20.39 | 57,602 |
| 2020-08-31 | $23.64 | $23.75 | $23.56 | $23.75 | $20.19 | 64,890 |
| 2020-08-28 | $23.54 | $23.70 | $23.51 | $23.61 | $20.07 | 43,172 |
| 2020-08-27 | $23.64 | $23.66 | $23.28 | $23.58 | $20.04 | 70,347 |
| 2020-08-26 | $23.30 | $23.56 | $23.30 | $23.49 | $19.97 | 68,682 |
| 2020-08-25 | $23.34 | $23.34 | $23.00 | $23.30 | $19.81 | 79,159 |
| 2020-08-24 | $23.25 | $23.38 | $23.09 | $23.17 | $19.70 | 71,806 |
| 2020-08-21 | $23.18 | $23.32 | $23.16 | $23.20 | $19.72 | 50,896 |
| 2020-08-20 | $23.29 | $23.40 | $23.03 | $23.26 | $19.77 | 81,822 |
| 2020-08-19 | $23.10 | $23.19 | $22.99 | $23.18 | $19.70 | 55,719 |
| 2020-08-18 | $23.10 | $23.40 | $22.88 | $23.11 | $19.64 | 149,449 |
| 2020-08-17 | $23.04 | $23.16 | $22.94 | $23.14 | $19.67 | 97,642 |
| 2020-08-14 | $23.04 | $23.06 | $22.80 | $22.88 | $19.45 | 51,077 |
| 2020-08-13 | $22.93 | $23.16 | $22.93 | $23.00 | $19.55 | 90,797 |
| 2020-08-12 | $22.68 | $23.05 | $22.64 | $22.97 | $19.38 | 96,320 |
| 2020-08-11 | $22.94 | $22.94 | $22.63 | $22.66 | $19.12 | 69,256 |
| 2020-08-10 | $22.88 | $23.00 | $22.60 | $22.81 | $19.25 | 137,747 |
| 2020-08-07 | $23.07 | $23.17 | $22.68 | $22.88 | $19.31 | 82,556 |
| 2020-08-06 | $23.41 | $23.41 | $22.89 | $23.09 | $19.49 | 118,828 |
| 2020-08-05 | $23.24 | $23.40 | $23.15 | $23.30 | $19.66 | 58,454 |
| 2020-08-04 | $23.06 | $23.14 | $22.93 | $23.14 | $19.53 | 60,996 |
| 2020-08-03 | $22.60 | $23.00 | $22.60 | $22.99 | $19.40 | 65,184 |
| 2020-07-31 | $22.54 | $22.65 | $22.26 | $22.55 | $19.03 | 69,678 |
| 2020-07-30 | $22.39 | $22.48 | $22.20 | $22.48 | $18.97 | 35,741 |
| 2020-07-29 | $22.25 | $22.41 | $22.20 | $22.41 | $18.91 | 59,992 |
| 2020-07-28 | $22.13 | $22.24 | $22.03 | $22.05 | $18.61 | 42,022 |
| 2020-07-27 | $21.92 | $22.18 | $21.77 | $22.16 | $18.70 | 39,709 |
| 2020-07-24 | $21.92 | $21.93 | $21.72 | $21.82 | $18.41 | 60,465 |
| 2020-07-23 | $22.28 | $22.42 | $21.95 | $21.95 | $18.52 | 42,372 |
| 2020-07-22 | $22.30 | $22.42 | $22.25 | $22.36 | $18.87 | 27,706 |
| 2020-07-21 | $22.46 | $22.54 | $22.23 | $22.32 | $18.84 | 97,841 |
| 2020-07-20 | $22.00 | $22.29 | $21.98 | $22.27 | $18.79 | 95,434 |
| 2020-07-17 | $21.84 | $21.94 | $21.66 | $21.88 | $18.46 | 40,698 |
| 2020-07-16 | $21.61 | $21.77 | $21.51 | $21.76 | $18.36 | 46,839 |
| 2020-07-15 | $21.76 | $21.78 | $21.55 | $21.77 | $18.37 | 44,910 |
| 2020-07-14 | $21.37 | $21.53 | $21.06 | $21.47 | $18.12 | 92,112 |
| 2020-07-13 | $22.34 | $22.41 | $21.58 | $21.61 | $18.24 | 100,049 |
| 2020-07-10 | $22.17 | $22.37 | $21.89 | $22.07 | $18.62 | 90,150 |
| 2020-07-09 | $22.33 | $22.38 | $22.00 | $22.21 | $18.60 | 91,095 |
| 2020-07-08 | $22.06 | $22.29 | $22.06 | $22.12 | $18.53 | 62,948 |
| 2020-07-07 | $21.95 | $22.15 | $21.89 | $22.03 | $18.45 | 67,185 |
| 2020-07-06 | $21.90 | $22.07 | $21.78 | $21.94 | $18.38 | 84,813 |
| 2020-07-02 | $21.54 | $21.65 | $21.50 | $21.60 | $18.09 | 37,818 |
| 2020-07-01 | $21.20 | $21.27 | $21.10 | $21.25 | $17.80 | 68,778 |
| 2020-06-30 | $20.83 | $21.15 | $20.75 | $21.10 | $17.67 | 58,375 |
| 2020-06-29 | $20.73 | $20.84 | $20.57 | $20.71 | $17.35 | 84,410 |
| 2020-06-26 | $20.89 | $20.96 | $20.60 | $20.66 | $17.30 | 49,590 |
| 2020-06-25 | $20.65 | $20.93 | $20.46 | $20.89 | $17.50 | 56,691 |
| 2020-06-24 | $20.86 | $21.09 | $20.58 | $20.80 | $17.42 | 82,952 |
| 2020-06-23 | $21.06 | $21.25 | $21.00 | $21.11 | $17.68 | 68,237 |
| 2020-06-22 | $20.77 | $21.01 | $20.69 | $20.92 | $17.52 | 49,261 |
| 2020-06-19 | $21.21 | $21.22 | $20.77 | $20.77 | $17.40 | 69,382 |
| 2020-06-18 | $20.89 | $21.05 | $20.74 | $20.94 | $17.54 | 75,783 |
| 2020-06-17 | $20.93 | $21.12 | $20.85 | $20.95 | $17.55 | 63,525 |
| 2020-06-16 | $21.11 | $21.20 | $20.76 | $20.83 | $17.45 | 77,457 |
| 2020-06-15 | $20.12 | $20.62 | $19.42 | $20.55 | $17.21 | 97,662 |
| 2020-06-12 | $21.04 | $21.33 | $20.18 | $20.42 | $17.10 | 95,684 |
| 2020-06-11 | $21.21 | $21.21 | $20.10 | $20.33 | $17.03 | 235,948 |
| 2020-06-10 | $21.46 | $21.83 | $21.46 | $21.67 | $18.00 | 93,060 |
| 2020-06-09 | $21.37 | $21.65 | $21.26 | $21.57 | $17.92 | 160,826 |
| 2020-06-08 | $21.37 | $21.46 | $21.29 | $21.46 | $17.83 | 111,231 |
| 2020-06-05 | $21.17 | $21.47 | $21.13 | $21.19 | $17.60 | 159,900 |
| 2020-06-04 | $21.19 | $21.20 | $20.69 | $20.92 | $17.38 | 95,307 |
| 2020-06-03 | $20.99 | $21.24 | $20.91 | $21.19 | $17.60 | 101,610 |
| 2020-06-02 | $20.69 | $20.80 | $20.62 | $20.80 | $17.28 | 60,269 |
| 2020-06-01 | $20.19 | $20.56 | $20.19 | $20.54 | $17.06 | 57,539 |
| 2020-05-29 | $19.80 | $20.26 | $19.80 | $20.26 | $16.83 | 48,708 |
| 2020-05-28 | $19.75 | $20.09 | $19.57 | $19.80 | $16.45 | 64,174 |
| 2020-05-27 | $19.76 | $19.90 | $19.23 | $19.60 | $16.28 | 71,167 |
| 2020-05-26 | $19.67 | $19.85 | $19.58 | $19.66 | $16.33 | 92,295 |
| 2020-05-22 | $18.99 | $19.37 | $18.92 | $19.37 | $16.09 | 51,368 |
| 2020-05-21 | $18.83 | $19.05 | $18.75 | $18.99 | $15.78 | 76,606 |
| 2020-05-20 | $19.11 | $19.11 | $18.75 | $18.93 | $15.73 | 122,799 |
| 2020-05-19 | $18.56 | $18.84 | $18.40 | $18.61 | $15.46 | 39,647 |
| 2020-05-18 | $18.46 | $18.64 | $18.36 | $18.55 | $15.41 | 54,709 |
| 2020-05-15 | $17.76 | $18.12 | $17.76 | $18.01 | $14.96 | 43,352 |
| 2020-05-14 | $17.66 | $18.05 | $16.91 | $18.05 | $14.99 | 82,568 |
| 2020-05-13 | $18.51 | $18.69 | $17.84 | $18.04 | $14.99 | 87,486 |
| 2020-05-12 | $19.13 | $19.13 | $18.42 | $18.53 | $15.39 | 98,414 |
| 2020-05-11 | $18.70 | $19.22 | $18.70 | $19.09 | $15.72 | 108,510 |
| 2020-05-08 | $18.50 | $18.92 | $18.45 | $18.91 | $15.57 | 71,052 |
| 2020-05-07 | $17.95 | $18.46 | $17.88 | $18.43 | $15.17 | 182,931 |
| 2020-05-06 | $17.74 | $17.93 | $17.69 | $17.72 | $14.59 | 75,866 |
| 2020-05-05 | $17.39 | $17.78 | $17.39 | $17.74 | $14.61 | 63,865 |
| 2020-05-04 | $16.88 | $17.18 | $16.75 | $17.14 | $14.11 | 92,007 |
| 2020-05-01 | $17.23 | $17.31 | $16.91 | $17.06 | $14.05 | 123,772 |
| 2020-04-30 | $17.78 | $18.07 | $17.51 | $17.55 | $14.45 | 133,959 |
| 2020-04-29 | $17.78 | $18.11 | $17.78 | $17.82 | $14.67 | 135,294 |
| 2020-04-28 | $18.03 | $18.03 | $17.52 | $17.59 | $14.48 | 121,739 |
| 2020-04-27 | $17.58 | $17.90 | $17.58 | $17.74 | $14.61 | 63,519 |
| 2020-04-24 | $17.87 | $18.03 | $17.38 | $17.52 | $14.42 | 97,793 |
| 2020-04-23 | $17.67 | $17.92 | $17.56 | $17.69 | $14.56 | 114,853 |
| 2020-04-22 | $17.85 | $18.00 | $17.51 | $17.54 | $14.44 | 69,669 |
| 2020-04-21 | $17.42 | $17.72 | $17.23 | $17.68 | $14.56 | 124,518 |
| 2020-04-20 | $17.35 | $17.77 | $17.33 | $17.63 | $14.52 | 128,939 |
| 2020-04-17 | $17.44 | $17.47 | $17.14 | $17.34 | $14.28 | 91,261 |
| 2020-04-16 | $17.24 | $17.38 | $16.90 | $17.02 | $14.01 | 129,475 |
| 2020-04-15 | $16.91 | $17.15 | $16.69 | $17.08 | $14.06 | 97,305 |
| 2020-04-14 | $16.68 | $17.24 | $16.68 | $17.15 | $14.12 | 80,887 |
| 2020-04-13 | $17.00 | $17.00 | $16.12 | $16.54 | $13.62 | 161,168 |
| 2020-04-09 | $17.00 | $17.51 | $16.73 | $17.37 | $14.16 | 187,991 |
| 2020-04-08 | $15.87 | $16.73 | $15.57 | $16.67 | $13.59 | 150,772 |
| 2020-04-07 | $15.38 | $16.19 | $15.26 | $15.49 | $12.63 | 132,179 |
| 2020-04-06 | $14.53 | $15.09 | $14.14 | $15.02 | $12.24 | 126,848 |
| 2020-04-03 | $14.51 | $14.70 | $13.66 | $13.89 | $11.32 | 185,585 |
| 2020-04-02 | $15.08 | $15.13 | $14.66 | $14.66 | $11.95 | 109,278 |
| 2020-04-01 | $15.59 | $15.80 | $14.27 | $15.24 | $12.42 | 95,731 |
| 2020-03-31 | $15.61 | $16.75 | $15.61 | $16.67 | $13.59 | 122,099 |
| 2020-03-30 | $15.83 | $16.15 | $15.53 | $15.85 | $12.92 | 147,355 |
| 2020-03-27 | $16.37 | $16.37 | $15.50 | $15.83 | $12.90 | 147,124 |
| 2020-03-26 | $15.42 | $17.81 | $15.31 | $16.64 | $13.56 | 180,175 |
| 2020-03-25 | $13.62 | $15.91 | $13.51 | $15.37 | $12.53 | 182,863 |
| 2020-03-24 | $12.47 | $13.55 | $12.37 | $13.55 | $11.04 | 172,066 |
| 2020-03-23 | $13.01 | $13.01 | $11.06 | $12.17 | $9.92 | 174,629 |
| 2020-03-20 | $12.48 | $13.80 | $12.20 | $13.45 | $10.96 | 360,648 |
| 2020-03-19 | $10.15 | $11.95 | $9.62 | $11.95 | $9.74 | 261,081 |
| 2020-03-18 | $13.00 | $13.79 | $10.00 | $10.00 | $8.15 | 236,792 |
| 2020-03-17 | $13.32 | $14.05 | $13.05 | $13.81 | $11.26 | 119,942 |
| 2020-03-16 | $11.16 | $15.30 | $11.16 | $13.49 | $11.00 | 169,854 |
| 2020-03-13 | $14.51 | $15.96 | $14.06 | $15.71 | $12.80 | 137,627 |
| 2020-03-12 | $15.96 | $16.19 | $13.66 | $13.85 | $11.29 | 524,063 |
| 2020-03-11 | $18.44 | $19.39 | $17.01 | $17.18 | $13.84 | 184,913 |
| 2020-03-10 | $19.26 | $19.58 | $18.42 | $18.60 | $14.98 | 95,933 |
| 2020-03-09 | $18.65 | $19.77 | $18.50 | $18.77 | $15.12 | 177,538 |
| 2020-03-06 | $19.52 | $20.04 | $19.48 | $19.94 | $16.06 | 161,455 |
| 2020-03-05 | $20.41 | $20.72 | $20.12 | $20.30 | $16.35 | 94,826 |
| 2020-03-04 | $20.19 | $20.74 | $20.19 | $20.74 | $16.70 | 87,334 |
| 2020-03-03 | $20.19 | $20.60 | $19.84 | $20.07 | $16.16 | 98,641 |
| 2020-03-02 | $19.08 | $20.19 | $19.06 | $20.19 | $16.26 | 143,271 |
| 2020-02-28 | $19.30 | $19.30 | $18.51 | $19.00 | $15.30 | 372,553 |
| 2020-02-27 | $20.56 | $20.60 | $19.22 | $19.51 | $15.71 | 359,591 |
| 2020-02-26 | $20.74 | $21.10 | $20.74 | $20.91 | $16.84 | 95,938 |
| 2020-02-25 | $21.75 | $21.77 | $20.64 | $20.75 | $16.71 | 150,636 |
| 2020-02-24 | $22.10 | $22.17 | $21.45 | $21.77 | $17.53 | 126,277 |
| 2020-02-21 | $22.60 | $22.67 | $22.43 | $22.46 | $18.09 | 79,363 |
| 2020-02-20 | $22.65 | $22.75 | $22.46 | $22.65 | $18.24 | 87,855 |
| 2020-02-19 | $22.50 | $22.65 | $22.44 | $22.62 | $18.22 | 54,677 |
| 2020-02-18 | $22.42 | $22.59 | $22.41 | $22.43 | $18.06 | 42,695 |
| 2020-02-14 | $22.45 | $22.57 | $22.45 | $22.47 | $18.10 | 72,454 |
| 2020-02-13 | $22.29 | $22.47 | $21.45 | $22.45 | $18.08 | 58,295 |
| 2020-02-12 | $22.40 | $22.50 | $22.36 | $22.47 | $17.96 | 69,297 |
| 2020-02-11 | $22.27 | $22.45 | $22.27 | $22.33 | $17.85 | 88,862 |
| 2020-02-10 | $22.08 | $22.27 | $22.07 | $22.25 | $17.79 | 46,916 |
| 2020-02-07 | $22.00 | $22.10 | $21.97 | $22.05 | $17.63 | 50,181 |
| 2020-02-06 | $21.91 | $22.05 | $21.78 | $22.05 | $17.63 | 57,589 |
| 2020-02-05 | $21.99 | $22.06 | $21.76 | $21.85 | $17.47 | 64,550 |
| 2020-02-04 | $21.75 | $22.00 | $21.75 | $21.85 | $17.47 | 111,572 |
| 2020-02-03 | $21.44 | $21.66 | $21.44 | $21.63 | $17.29 | 57,466 |
| 2020-01-31 | $21.86 | $21.95 | $21.27 | $21.44 | $17.14 | 111,185 |
| 2020-01-30 | $21.85 | $21.98 | $21.85 | $21.90 | $17.51 | 42,968 |
| 2020-01-29 | $22.02 | $22.04 | $21.90 | $21.94 | $17.54 | 40,402 |
| 2020-01-28 | $21.88 | $21.99 | $21.85 | $21.91 | $17.52 | 51,084 |
| 2020-01-27 | $21.85 | $22.03 | $21.76 | $21.87 | $17.48 | 78,779 |
| 2020-01-24 | $22.00 | $22.12 | $22.00 | $22.01 | $17.59 | 79,118 |
| 2020-01-23 | $21.75 | $22.00 | $21.75 | $21.95 | $17.55 | 29,103 |
| 2020-01-22 | $21.76 | $21.96 | $21.76 | $21.77 | $17.40 | 42,156 |
| 2020-01-21 | $21.72 | $21.95 | $21.69 | $21.78 | $17.41 | 97,988 |
| 2020-01-17 | $21.91 | $21.96 | $21.75 | $21.76 | $17.40 | 65,182 |
| 2020-01-16 | $21.67 | $21.88 | $21.67 | $21.81 | $17.44 | 83,423 |
| 2020-01-15 | $21.90 | $21.94 | $21.70 | $21.71 | $17.36 | 82,610 |
| 2020-01-14 | $21.97 | $21.99 | $21.77 | $21.80 | $17.43 | 78,163 |
| 2020-01-13 | $21.90 | $21.97 | $21.88 | $21.95 | $17.55 | 41,920 |
| 2020-01-10 | $21.93 | $22.00 | $21.85 | $21.90 | $17.51 | 48,472 |
| 2020-01-09 | $21.72 | $21.95 | $21.62 | $21.90 | $17.51 | 44,866 |
| 2020-01-08 | $21.69 | $21.76 | $21.59 | $21.72 | $17.36 | 31,512 |
| 2020-01-07 | $21.45 | $21.68 | $21.42 | $21.63 | $17.29 | 53,157 |
| 2020-01-06 | $21.47 | $21.50 | $21.36 | $21.42 | $17.12 | 50,619 |
| 2020-01-03 | $21.36 | $21.49 | $21.31 | $21.48 | $17.17 | 38,697 |
| 2020-01-02 | $21.28 | $21.43 | $21.24 | $21.39 | $17.10 | 56,530 |
| 2019-12-31 | $21.14 | $21.36 | $21.13 | $21.16 | $16.92 | 33,195 |
| 2019-12-30 | $21.33 | $21.33 | $21.04 | $21.18 | $16.93 | 69,325 |
| 2019-12-27 | $21.44 | $21.48 | $21.28 | $21.34 | $17.02 | 55,771 |
| 2019-12-26 | $21.26 | $21.40 | $21.26 | $21.40 | $17.06 | 57,773 |
| 2019-12-24 | $21.22 | $21.31 | $21.20 | $21.30 | $16.98 | 29,261 |
| 2019-12-23 | $21.02 | $21.22 | $21.02 | $21.15 | $16.87 | 41,892 |
| 2019-12-20 | $21.10 | $21.10 | $20.90 | $21.04 | $16.77 | 78,618 |
| 2019-12-19 | $20.91 | $21.07 | $20.91 | $21.07 | $16.80 | 56,144 |
| 2019-12-18 | $20.93 | $21.08 | $20.92 | $20.92 | $16.68 | 60,306 |
| 2019-12-17 | $20.82 | $20.98 | $20.80 | $20.90 | $16.67 | 39,286 |
| 2019-12-16 | $20.79 | $20.87 | $20.71 | $20.80 | $16.59 | 45,818 |
| 2019-12-13 | $20.67 | $20.76 | $20.66 | $20.72 | $16.52 | 25,976 |
| 2019-12-12 | $20.71 | $20.78 | $20.66 | $20.73 | $16.53 | 44,921 |
| 2019-12-11 | $20.91 | $20.91 | $20.78 | $20.80 | $16.45 | 73,458 |
| 2019-12-10 | $20.75 | $20.93 | $20.75 | $20.90 | $16.53 | 68,548 |
| 2019-12-09 | $20.82 | $20.82 | $20.69 | $20.81 | $16.46 | 33,637 |
| 2019-12-06 | $20.83 | $20.85 | $20.76 | $20.77 | $16.43 | 44,866 |
| 2019-12-05 | $20.65 | $20.84 | $20.61 | $20.83 | $16.48 | 73,485 |
| 2019-12-04 | $20.58 | $20.74 | $20.50 | $20.68 | $16.36 | 52,177 |
| 2019-12-03 | $20.60 | $20.60 | $20.23 | $20.45 | $16.18 | 160,124 |
| 2019-12-02 | $20.60 | $20.71 | $20.60 | $20.70 | $16.37 | 50,145 |
| 2019-11-29 | $20.56 | $20.70 | $20.56 | $20.61 | $16.30 | 21,644 |
| 2019-11-27 | $20.56 | $20.72 | $20.54 | $20.56 | $16.26 | 38,488 |
| 2019-11-26 | $20.59 | $20.69 | $20.53 | $20.56 | $16.26 | 33,666 |
| 2019-11-25 | $20.63 | $20.79 | $20.53 | $20.57 | $16.27 | 49,401 |
| 2019-11-22 | $20.55 | $20.81 | $20.55 | $20.57 | $16.27 | 48,097 |
| 2019-11-21 | $20.68 | $20.83 | $20.58 | $20.60 | $16.30 | 51,744 |
| 2019-11-20 | $20.80 | $20.94 | $20.70 | $20.71 | $16.38 | 85,258 |
| 2019-11-19 | $20.67 | $21.02 | $20.67 | $20.95 | $16.57 | 92,851 |
| 2019-11-18 | $20.73 | $20.95 | $20.73 | $20.75 | $16.41 | 69,238 |
| 2019-11-15 | $20.90 | $21.00 | $20.73 | $20.80 | $16.45 | 47,865 |
| 2019-11-14 | $20.79 | $21.00 | $20.75 | $20.93 | $16.55 | 54,068 |
| 2019-11-13 | $20.87 | $20.87 | $20.60 | $20.79 | $16.45 | 53,877 |
| 2019-11-12 | $20.59 | $20.85 | $20.59 | $20.82 | $16.47 | 49,733 |
| 2019-11-11 | $20.56 | $20.87 | $20.56 | $20.59 | $16.29 | 31,366 |
| 2019-11-08 | $20.60 | $20.75 | $20.54 | $20.72 | $16.39 | 43,815 |
| 2019-11-07 | $20.98 | $21.00 | $20.77 | $20.78 | $16.31 | 55,356 |
| 2019-11-06 | $20.97 | $21.00 | $20.88 | $20.97 | $16.46 | 67,264 |
| 2019-11-05 | $20.95 | $21.00 | $20.90 | $20.96 | $16.45 | 67,136 |
| 2019-11-04 | $20.89 | $21.00 | $20.88 | $20.95 | $16.44 | 59,744 |
| 2019-11-01 | $20.72 | $20.92 | $20.65 | $20.80 | $16.32 | 53,046 |
| 2019-10-31 | $20.66 | $20.73 | $20.59 | $20.66 | $16.21 | 41,308 |
| 2019-10-30 | $20.74 | $20.74 | $20.57 | $20.66 | $16.21 | 57,730 |
| 2019-10-29 | $20.79 | $20.82 | $20.67 | $20.69 | $16.24 | 39,324 |
| 2019-10-28 | $20.77 | $20.95 | $20.77 | $20.84 | $16.35 | 42,016 |
| 2019-10-25 | $20.80 | $20.89 | $20.64 | $20.79 | $16.31 | 33,957 |
| 2019-10-24 | $20.91 | $20.91 | $20.68 | $20.78 | $16.31 | 35,547 |
| 2019-10-23 | $20.77 | $20.83 | $20.46 | $20.79 | $16.31 | 45,338 |
| 2019-10-22 | $20.84 | $20.85 | $20.72 | $20.78 | $16.31 | 50,534 |
| 2019-10-21 | $20.85 | $20.86 | $20.61 | $20.76 | $16.29 | 74,031 |
| 2019-10-18 | $20.78 | $20.78 | $20.48 | $20.70 | $16.24 | 58,538 |
| 2019-10-17 | $20.53 | $20.75 | $20.49 | $20.72 | $16.26 | 88,416 |
| 2019-10-16 | $20.34 | $20.38 | $20.21 | $20.38 | $15.99 | 55,429 |
| 2019-10-15 | $20.42 | $20.51 | $20.16 | $20.34 | $15.96 | 51,854 |
| 2019-10-14 | $20.17 | $20.41 | $20.16 | $20.40 | $16.01 | 44,526 |
| 2019-10-11 | $20.35 | $20.35 | $20.11 | $20.15 | $15.81 | 72,006 |
| 2019-10-10 | $20.45 | $20.45 | $20.25 | $20.28 | $15.78 | 58,678 |
| 2019-10-09 | $20.44 | $20.44 | $20.27 | $20.37 | $15.85 | 60,773 |
| 2019-10-08 | $20.30 | $20.40 | $20.15 | $20.38 | $15.86 | 106,861 |
| 2019-10-07 | $20.14 | $20.42 | $20.06 | $20.36 | $15.85 | 46,072 |
| 2019-10-04 | $20.11 | $20.18 | $20.01 | $20.15 | $15.68 | 44,999 |
| 2019-10-03 | $19.85 | $20.12 | $19.74 | $20.05 | $15.60 | 65,291 |
| 2019-10-02 | $19.96 | $20.03 | $19.75 | $19.99 | $15.56 | 88,239 |
| 2019-10-01 | $20.17 | $20.20 | $19.93 | $20.11 | $15.65 | 61,316 |
| 2019-09-30 | $19.98 | $20.19 | $19.91 | $20.17 | $15.70 | 73,844 |
| 2019-09-27 | $20.00 | $20.05 | $19.91 | $19.99 | $15.56 | 46,358 |
| 2019-09-26 | $20.21 | $20.28 | $19.86 | $20.02 | $15.58 | 74,604 |
| 2019-09-25 | $20.40 | $20.45 | $20.15 | $20.26 | $15.77 | 70,847 |
| 2019-09-24 | $20.71 | $20.74 | $20.42 | $20.54 | $15.99 | 51,612 |
| 2019-09-23 | $20.27 | $20.64 | $20.27 | $20.54 | $15.99 | 61,700 |
| 2019-09-20 | $20.38 | $20.59 | $20.38 | $20.41 | $15.88 | 99,914 |
| 2019-09-19 | $20.30 | $20.51 | $20.24 | $20.45 | $15.92 | 50,140 |
| 2019-09-18 | $20.34 | $20.45 | $20.14 | $20.23 | $15.74 | 55,977 |
| 2019-09-17 | $20.01 | $20.45 | $20.01 | $20.45 | $15.92 | 74,507 |
| 2019-09-16 | $20.32 | $20.32 | $20.16 | $20.16 | $15.69 | 46,731 |
| 2019-09-13 | $20.38 | $20.47 | $20.33 | $20.42 | $15.89 | 45,109 |
| 2019-09-12 | $20.40 | $20.61 | $20.40 | $20.53 | $15.85 | 42,870 |
| 2019-09-11 | $20.07 | $20.40 | $20.07 | $20.40 | $15.75 | 42,059 |
| 2019-09-10 | $20.17 | $20.21 | $19.93 | $20.14 | $15.55 | 67,476 |
| 2019-09-09 | $20.28 | $20.32 | $20.11 | $20.29 | $15.66 | 45,506 |
| 2019-09-06 | $20.18 | $20.25 | $19.91 | $20.19 | $15.59 | 90,089 |
| 2019-09-05 | $20.18 | $20.30 | $20.06 | $20.25 | $15.63 | 64,511 |
| 2019-09-04 | $19.98 | $20.17 | $19.87 | $20.13 | $15.54 | 59,576 |
| 2019-09-03 | $19.70 | $19.87 | $19.64 | $19.84 | $15.32 | 65,857 |
| 2019-08-30 | $20.00 | $20.17 | $19.75 | $19.77 | $15.26 | 84,157 |
| 2019-08-29 | $19.89 | $20.02 | $19.83 | $19.92 | $15.38 | 75,300 |
| 2019-08-28 | $19.92 | $20.01 | $19.80 | $19.82 | $15.30 | 106,373 |
| 2019-08-27 | $20.04 | $20.20 | $19.93 | $19.95 | $15.40 | 72,849 |
| 2019-08-26 | $20.33 | $20.39 | $19.92 | $19.92 | $15.38 | 113,409 |
| 2019-08-23 | $20.47 | $20.59 | $20.18 | $20.28 | $15.66 | 56,993 |
| 2019-08-22 | $20.84 | $20.94 | $20.49 | $20.52 | $15.84 | 50,495 |
| 2019-08-21 | $20.62 | $20.78 | $20.56 | $20.66 | $15.95 | 67,954 |
| 2019-08-20 | $20.31 | $20.81 | $20.16 | $20.54 | $15.86 | 124,116 |
| 2019-08-19 | $20.07 | $20.26 | $20.04 | $20.20 | $15.59 | 58,775 |
| 2019-08-16 | $19.95 | $20.06 | $19.88 | $19.88 | $15.35 | 47,622 |
| 2019-08-15 | $20.19 | $20.19 | $19.57 | $19.76 | $15.25 | 115,539 |
| 2019-08-14 | $20.40 | $20.49 | $19.92 | $20.18 | $15.58 | 79,841 |
| 2019-08-13 | $19.86 | $20.69 | $19.83 | $20.63 | $15.93 | 92,147 |
| 2019-08-12 | $20.11 | $20.20 | $19.84 | $19.90 | $15.36 | 61,015 |
| 2019-08-09 | $20.45 | $20.56 | $20.15 | $20.20 | $15.59 | 44,979 |
| 2019-08-08 | $20.30 | $20.56 | $20.25 | $20.56 | $15.74 | 101,738 |
| 2019-08-07 | $20.18 | $20.40 | $20.12 | $20.36 | $15.59 | 77,886 |
| 2019-08-06 | $20.05 | $20.39 | $20.01 | $20.37 | $15.60 | 80,703 |
| 2019-08-05 | $20.43 | $20.43 | $19.64 | $19.86 | $15.21 | 118,908 |
| 2019-08-02 | $20.83 | $20.83 | $20.45 | $20.53 | $15.72 | 41,141 |
| 2019-08-01 | $20.76 | $20.93 | $20.69 | $20.71 | $15.86 | 62,717 |
| 2019-07-31 | $20.98 | $21.00 | $20.63 | $20.73 | $15.87 | 104,062 |
| 2019-07-30 | $20.98 | $21.00 | $20.81 | $20.97 | $16.05 | 70,789 |
| 2019-07-29 | $21.05 | $21.05 | $20.87 | $21.03 | $16.10 | 32,431 |
| 2019-07-26 | $21.01 | $21.01 | $20.91 | $20.97 | $16.05 | 34,509 |
| 2019-07-25 | $21.05 | $21.05 | $20.88 | $20.97 | $16.05 | 54,297 |
| 2019-07-24 | $20.84 | $21.10 | $20.80 | $21.05 | $16.12 | 62,367 |
| 2019-07-23 | $20.57 | $20.81 | $20.57 | $20.78 | $15.91 | 102,567 |
| 2019-07-22 | $20.96 | $21.00 | $20.58 | $20.64 | $15.80 | 115,599 |
| 2019-07-19 | $20.95 | $20.97 | $20.80 | $20.96 | $16.05 | 77,895 |
| 2019-07-18 | $20.68 | $20.87 | $20.62 | $20.84 | $15.96 | 71,666 |
| 2019-07-17 | $20.58 | $20.72 | $20.58 | $20.65 | $15.81 | 46,741 |
| 2019-07-16 | $20.62 | $20.70 | $20.57 | $20.65 | $15.81 | 66,176 |
| 2019-07-15 | $20.74 | $20.74 | $20.57 | $20.62 | $15.79 | 52,423 |
| 2019-07-12 | $20.53 | $20.74 | $20.53 | $20.65 | $15.81 | 55,629 |
| 2019-07-11 | $21.01 | $21.01 | $20.53 | $20.61 | $15.78 | 90,603 |
| 2019-07-10 | $20.85 | $21.14 | $20.76 | $20.79 | $15.79 | 96,542 |
| 2019-07-09 | $20.69 | $20.99 | $20.57 | $20.83 | $15.82 | 85,840 |
| 2019-07-08 | $20.48 | $20.68 | $20.48 | $20.63 | $15.67 | 34,497 |
| 2019-07-05 | $20.40 | $20.66 | $20.40 | $20.48 | $15.55 | 46,626 |
| 2019-07-03 | $20.50 | $20.65 | $20.45 | $20.64 | $15.68 | 28,310 |
| 2019-07-02 | $20.30 | $20.50 | $20.29 | $20.50 | $15.57 | 56,109 |
| 2019-07-01 | $20.33 | $20.40 | $20.22 | $20.32 | $15.43 | 63,426 |
| 2019-06-28 | $20.00 | $20.24 | $19.90 | $20.14 | $15.30 | 37,745 |
| 2019-06-27 | $19.88 | $19.98 | $19.80 | $19.94 | $15.14 | 25,571 |
| 2019-06-26 | $19.69 | $19.99 | $19.69 | $19.74 | $14.99 | 53,120 |
| 2019-06-25 | $20.21 | $20.21 | $19.52 | $19.73 | $14.98 | 79,635 |
| 2019-06-24 | $20.17 | $20.25 | $20.00 | $20.11 | $15.27 | 65,724 |
| 2019-06-21 | $20.18 | $20.26 | $20.00 | $20.09 | $15.26 | 39,709 |
| 2019-06-20 | $20.43 | $20.43 | $19.96 | $20.19 | $15.33 | 97,941 |
| 2019-06-19 | $19.78 | $20.01 | $19.69 | $20.01 | $15.20 | 54,134 |
| 2019-06-18 | $19.54 | $19.73 | $19.49 | $19.68 | $14.95 | 80,272 |
| 2019-06-17 | $19.35 | $19.60 | $19.35 | $19.38 | $14.72 | 23,940 |
| 2019-06-14 | $19.55 | $19.64 | $19.35 | $19.35 | $14.70 | 33,963 |
| 2019-06-13 | $19.65 | $19.65 | $19.52 | $19.54 | $14.84 | 45,767 |
| 2019-06-12 | $19.68 | $19.85 | $19.61 | $19.73 | $14.86 | 160,109 |
| 2019-06-11 | $19.48 | $19.66 | $19.32 | $19.66 | $14.80 | 98,554 |
| 2019-06-10 | $19.13 | $19.37 | $19.13 | $19.31 | $14.54 | 110,986 |
| 2019-06-07 | $19.00 | $19.19 | $19.00 | $19.13 | $14.41 | 78,491 |
| 2019-06-06 | $18.92 | $19.02 | $18.86 | $19.01 | $14.32 | 69,865 |
| 2019-06-05 | $18.91 | $18.99 | $18.71 | $18.97 | $14.28 | 125,326 |
| 2019-06-04 | $18.48 | $18.83 | $18.40 | $18.83 | $14.18 | 109,560 |
| 2019-06-03 | $18.67 | $18.69 | $18.21 | $18.40 | $13.86 | 154,993 |
| 2019-05-31 | $18.80 | $18.83 | $18.52 | $18.55 | $13.97 | 126,935 |
| 2019-05-30 | $18.85 | $18.97 | $18.81 | $18.88 | $14.22 | 60,135 |
| 2019-05-29 | $18.95 | $18.98 | $18.77 | $18.86 | $14.20 | 80,894 |
| 2019-05-28 | $19.06 | $19.20 | $18.96 | $18.96 | $14.28 | 88,439 |
| 2019-05-24 | $19.26 | $19.26 | $19.01 | $19.06 | $14.35 | 122,475 |
| 2019-05-23 | $19.51 | $19.66 | $18.94 | $19.08 | $14.37 | 260,746 |
| 2019-05-22 | $19.61 | $19.78 | $19.52 | $19.55 | $14.72 | 59,547 |
| 2019-05-21 | $19.87 | $20.00 | $19.61 | $19.61 | $14.77 | 81,965 |
| 2019-05-20 | $20.20 | $20.27 | $19.75 | $19.91 | $14.99 | 91,413 |
| 2019-05-17 | $20.08 | $20.29 | $19.91 | $20.13 | $15.16 | 60,276 |
| 2019-05-16 | $19.86 | $20.31 | $19.86 | $20.23 | $15.23 | 61,702 |
| 2019-05-15 | $19.74 | $20.05 | $19.74 | $19.86 | $14.96 | 62,310 |
| 2019-05-14 | $19.71 | $19.90 | $19.71 | $19.80 | $14.91 | 34,229 |
| 2019-05-13 | $19.79 | $19.80 | $19.56 | $19.70 | $14.83 | 78,759 |
| 2019-05-10 | $20.21 | $20.26 | $19.95 | $20.06 | $15.11 | 56,212 |
| 2019-05-09 | $20.39 | $20.48 | $20.15 | $20.40 | $15.23 | 50,942 |
| 2019-05-08 | $20.34 | $20.64 | $20.34 | $20.39 | $15.23 | 57,855 |
| 2019-05-07 | $20.67 | $20.73 | $20.25 | $20.33 | $15.18 | 121,733 |
| 2019-05-06 | $20.73 | $20.85 | $20.60 | $20.78 | $15.52 | 55,856 |
| 2019-05-03 | $20.72 | $20.90 | $20.70 | $20.84 | $15.56 | 56,820 |
| 2019-05-02 | $20.80 | $20.80 | $20.54 | $20.66 | $15.43 | 25,447 |
| 2019-05-01 | $20.83 | $20.83 | $20.48 | $20.70 | $15.46 | 34,930 |
| 2019-04-30 | $20.51 | $20.70 | $20.39 | $20.70 | $15.46 | 57,023 |
| 2019-04-29 | $20.48 | $20.55 | $20.43 | $20.51 | $15.32 | 49,971 |
| 2019-04-26 | $20.28 | $20.48 | $20.11 | $20.48 | $15.29 | 60,757 |
| 2019-04-25 | $20.14 | $20.37 | $20.10 | $20.19 | $15.08 | 71,976 |
| 2019-04-24 | $20.21 | $20.29 | $20.16 | $20.19 | $15.08 | 49,356 |
| 2019-04-23 | $20.05 | $20.23 | $20.04 | $20.15 | $15.05 | 51,988 |
| 2019-04-22 | $20.02 | $20.13 | $19.96 | $20.03 | $14.96 | 97,740 |
| 2019-04-18 | $20.24 | $20.28 | $19.90 | $19.97 | $14.91 | 77,414 |
| 2019-04-17 | $20.18 | $20.19 | $19.99 | $20.05 | $14.97 | 66,878 |
| 2019-04-16 | $20.06 | $20.41 | $20.03 | $20.13 | $15.03 | 75,899 |
| 2019-04-15 | $19.95 | $20.05 | $19.95 | $20.01 | $14.94 | 34,767 |
| 2019-04-12 | $19.98 | $20.04 | $19.95 | $19.95 | $14.90 | 57,298 |
| 2019-04-11 | $19.99 | $20.09 | $19.95 | $19.98 | $14.92 | 48,546 |
| 2019-04-10 | $20.00 | $20.21 | $20.00 | $20.18 | $14.95 | 74,520 |
| 2019-04-09 | $20.18 | $20.34 | $19.95 | $20.00 | $14.81 | 75,829 |
| 2019-04-08 | $20.41 | $20.46 | $20.22 | $20.25 | $15.00 | 86,089 |
| 2019-04-05 | $20.48 | $20.53 | $20.43 | $20.44 | $15.14 | 30,212 |
| 2019-04-04 | $20.52 | $20.62 | $20.48 | $20.48 | $15.17 | 53,623 |
| 2019-04-03 | $20.41 | $20.70 | $20.36 | $20.57 | $15.23 | 72,054 |
| 2019-04-02 | $20.43 | $20.58 | $20.38 | $20.40 | $15.11 | 70,228 |
| 2019-04-01 | $20.46 | $20.50 | $20.34 | $20.48 | $15.17 | 77,757 |
| 2019-03-29 | $20.17 | $20.37 | $20.15 | $20.34 | $15.06 | 57,309 |
| 2019-03-28 | $20.19 | $20.20 | $19.95 | $20.04 | $14.84 | 40,513 |
| 2019-03-27 | $20.02 | $20.12 | $19.96 | $20.09 | $14.88 | 48,276 |
| 2019-03-26 | $20.00 | $20.11 | $19.89 | $19.92 | $14.75 | 40,852 |
| 2019-03-25 | $19.99 | $20.08 | $19.85 | $19.98 | $14.80 | 44,387 |
| 2019-03-22 | $20.29 | $20.44 | $19.95 | $20.00 | $14.81 | 93,318 |
| 2019-03-21 | $20.01 | $20.20 | $19.98 | $20.20 | $14.96 | 60,619 |
| 2019-03-20 | $19.89 | $20.00 | $19.78 | $20.00 | $14.81 | 103,779 |
| 2019-03-19 | $19.84 | $19.85 | $19.68 | $19.85 | $14.70 | 81,251 |
| 2019-03-18 | $19.71 | $19.77 | $19.68 | $19.77 | $14.64 | 65,979 |
| 2019-03-15 | $19.70 | $19.70 | $19.59 | $19.69 | $14.58 | 58,452 |
| 2019-03-14 | $19.50 | $19.63 | $19.49 | $19.63 | $14.54 | 41,538 |
| 2019-03-13 | $19.53 | $19.53 | $19.45 | $19.49 | $14.43 | 59,904 |
| 2019-03-12 | $19.50 | $19.50 | $19.35 | $19.41 | $14.38 | 46,478 |
| 2019-03-11 | $19.40 | $19.41 | $19.32 | $19.40 | $14.37 | 78,527 |
| 2019-03-08 | $19.26 | $19.38 | $19.19 | $19.38 | $14.23 | 61,317 |
| 2019-03-07 | $19.36 | $19.36 | $19.14 | $19.29 | $14.16 | 77,229 |
| 2019-03-06 | $19.41 | $19.47 | $19.26 | $19.35 | $14.21 | 139,931 |
| 2019-03-05 | $19.38 | $19.38 | $19.27 | $19.37 | $14.22 | 116,136 |
| 2019-03-04 | $19.32 | $19.36 | $19.07 | $19.34 | $14.20 | 78,791 |
| 2019-03-01 | $19.30 | $19.41 | $19.24 | $19.27 | $14.15 | 89,338 |
| 2019-02-28 | $19.40 | $19.41 | $19.27 | $19.27 | $14.15 | 95,946 |
| 2019-02-27 | $19.48 | $19.50 | $19.32 | $19.42 | $14.26 | 105,885 |
| 2019-02-26 | $19.54 | $19.54 | $19.37 | $19.40 | $14.25 | 93,715 |
| 2019-02-25 | $19.53 | $19.72 | $19.51 | $19.51 | $14.33 | 110,898 |
| 2019-02-22 | $19.52 | $19.55 | $19.45 | $19.45 | $14.28 | 98,883 |
| 2019-02-21 | $19.54 | $19.54 | $19.41 | $19.45 | $14.28 | 83,107 |
| 2019-02-20 | $19.59 | $19.62 | $19.48 | $19.54 | $14.35 | 77,827 |
| 2019-02-19 | $19.45 | $19.51 | $19.41 | $19.50 | $14.32 | 109,045 |
| 2019-02-15 | $19.43 | $19.57 | $19.43 | $19.43 | $14.27 | 78,271 |
| 2019-02-14 | $19.46 | $19.49 | $19.32 | $19.41 | $14.25 | 80,334 |
| 2019-02-13 | $19.50 | $19.54 | $19.39 | $19.46 | $14.29 | 87,777 |
| 2019-02-12 | $19.75 | $19.85 | $19.45 | $19.45 | $14.28 | 148,506 |
| 2019-02-11 | $19.49 | $19.78 | $19.33 | $19.78 | $14.52 | 44,436 |
| 2019-02-08 | $19.46 | $19.53 | $19.32 | $19.52 | $14.21 | 56,067 |
| 2019-02-07 | $19.52 | $19.53 | $19.30 | $19.50 | $14.20 | 74,506 |
| 2019-02-06 | $19.43 | $19.55 | $19.43 | $19.52 | $14.21 | 68,817 |
| 2019-02-05 | $19.41 | $19.53 | $19.39 | $19.42 | $14.14 | 64,940 |
| 2019-02-04 | $19.41 | $19.50 | $19.34 | $19.39 | $14.12 | 83,110 |
| 2019-02-01 | $19.53 | $19.69 | $19.32 | $19.37 | $14.10 | 85,287 |
| 2019-01-31 | $19.36 | $19.62 | $19.36 | $19.56 | $14.24 | 67,111 |
| 2019-01-30 | $19.18 | $19.62 | $19.07 | $19.21 | $13.99 | 112,035 |
| 2019-01-29 | $19.20 | $19.20 | $18.92 | $19.02 | $13.85 | 68,735 |
| 2019-01-28 | $18.78 | $19.20 | $18.50 | $19.20 | $13.98 | 68,526 |
| 2019-01-25 | $18.86 | $18.86 | $18.76 | $18.81 | $13.70 | 76,850 |
| 2019-01-24 | $18.80 | $18.93 | $18.68 | $18.73 | $13.64 | 56,164 |
| 2019-01-23 | $18.94 | $18.94 | $18.58 | $18.64 | $13.57 | 81,784 |
| 2019-01-22 | $19.19 | $19.28 | $18.82 | $18.92 | $13.78 | 71,086 |
| 2019-01-18 | $19.05 | $19.28 | $19.00 | $19.28 | $14.04 | 85,574 |
| 2019-01-17 | $18.82 | $18.95 | $18.81 | $18.94 | $13.79 | 53,217 |
| 2019-01-16 | $18.66 | $18.86 | $18.57 | $18.84 | $13.71 | 64,581 |
| 2019-01-15 | $18.49 | $18.66 | $18.43 | $18.64 | $13.57 | 90,162 |
| 2019-01-14 | $18.57 | $18.57 | $18.27 | $18.37 | $13.38 | 42,621 |
| 2019-01-11 | $18.47 | $18.52 | $18.33 | $18.52 | $13.49 | 44,939 |
| 2019-01-10 | $18.10 | $18.45 | $18.10 | $18.44 | $13.43 | 106,410 |
| 2019-01-09 | $18.08 | $18.37 | $18.08 | $18.21 | $13.26 | 42,190 |
| 2019-01-08 | $17.85 | $18.26 | $17.76 | $17.95 | $13.07 | 123,977 |
| 2019-01-07 | $17.26 | $17.97 | $17.26 | $17.79 | $12.95 | 165,473 |
| 2019-01-04 | $16.72 | $17.28 | $16.72 | $17.24 | $12.55 | 134,196 |
| 2019-01-03 | $16.80 | $16.87 | $16.70 | $16.80 | $12.23 | 83,958 |
| 2019-01-02 | $16.26 | $16.96 | $16.22 | $16.92 | $12.32 | 79,925 |
| 2018-12-31 | $16.52 | $16.79 | $16.38 | $16.41 | $11.95 | 256,942 |
| 2018-12-28 | $16.73 | $16.96 | $16.58 | $16.59 | $12.08 | 165,876 |
| 2018-12-27 | $16.41 | $16.86 | $16.41 | $16.84 | $12.14 | 126,369 |
| 2018-12-26 | $16.12 | $16.63 | $16.12 | $16.58 | $11.95 | 123,785 |
| 2018-12-24 | $16.14 | $16.34 | $15.61 | $16.18 | $11.66 | 93,263 |
| 2018-12-21 | $16.65 | $16.67 | $16.08 | $16.30 | $11.75 | 160,405 |
| 2018-12-20 | $17.30 | $17.30 | $15.95 | $16.66 | $12.01 | 245,718 |
| 2018-12-19 | $17.40 | $17.45 | $17.11 | $17.23 | $12.42 | 106,755 |
| 2018-12-18 | $17.61 | $17.65 | $17.18 | $17.43 | $12.57 | 90,344 |
| 2018-12-17 | $17.97 | $18.04 | $17.45 | $17.48 | $12.60 | 210,862 |
| 2018-12-14 | $18.22 | $18.22 | $17.93 | $17.97 | $12.95 | 52,853 |
| 2018-12-13 | $18.46 | $18.46 | $18.10 | $18.33 | $13.21 | 105,358 |
| 2018-12-12 | $18.34 | $18.67 | $18.34 | $18.55 | $13.25 | 77,780 |
| 2018-12-11 | $18.45 | $18.61 | $18.30 | $18.33 | $13.09 | 69,038 |
| 2018-12-10 | $18.80 | $18.80 | $18.29 | $18.41 | $13.15 | 63,217 |
| 2018-12-07 | $18.87 | $18.97 | $18.58 | $18.81 | $13.44 | 93,443 |
| 2018-12-06 | $18.41 | $18.84 | $18.31 | $18.84 | $13.46 | 157,411 |
| 2018-12-04 | $19.01 | $19.18 | $18.66 | $18.69 | $13.35 | 90,716 |
| 2018-12-03 | $19.30 | $19.42 | $19.09 | $19.09 | $13.64 | 68,374 |
| 2018-11-30 | $18.93 | $19.16 | $18.93 | $19.01 | $13.58 | 55,949 |
| 2018-11-29 | $18.86 | $19.18 | $18.70 | $19.02 | $13.59 | 72,128 |
| 2018-11-28 | $18.40 | $18.91 | $18.35 | $18.88 | $13.49 | 61,729 |
| 2018-11-27 | $18.55 | $18.69 | $18.33 | $18.35 | $13.11 | 91,637 |
| 2018-11-26 | $18.41 | $18.62 | $18.41 | $18.45 | $13.18 | 45,599 |
| 2018-11-23 | $18.10 | $18.31 | $18.04 | $18.29 | $13.07 | 38,404 |
| 2018-11-21 | $18.05 | $18.25 | $18.05 | $18.13 | $12.95 | 84,734 |
| 2018-11-20 | $18.77 | $18.77 | $17.78 | $18.01 | $12.87 | 175,319 |
| 2018-11-19 | $19.15 | $19.15 | $18.73 | $18.80 | $13.43 | 60,598 |
| 2018-11-16 | $19.08 | $19.15 | $19.00 | $19.07 | $13.62 | 78,692 |
| 2018-11-15 | $19.08 | $19.11 | $19.01 | $19.07 | $13.62 | 68,284 |
| 2018-11-14 | $19.25 | $19.34 | $19.03 | $19.09 | $13.64 | 39,272 |
| 2018-11-13 | $19.24 | $19.28 | $19.11 | $19.25 | $13.75 | 46,946 |
| 2018-11-12 | $19.10 | $19.24 | $19.00 | $19.17 | $13.69 | 83,082 |
| 2018-11-09 | $19.47 | $19.50 | $19.00 | $19.14 | $13.67 | 80,474 |
| 2018-11-08 | $19.68 | $19.72 | $19.50 | $19.54 | $13.84 | 89,345 |
| 2018-11-07 | $19.39 | $19.67 | $19.34 | $19.63 | $13.90 | 96,053 |
| 2018-11-06 | $19.28 | $19.33 | $19.18 | $19.22 | $13.61 | 74,961 |
| 2018-11-05 | $19.09 | $19.22 | $19.08 | $19.14 | $13.56 | 70,612 |
| 2018-11-02 | $19.47 | $19.52 | $19.05 | $19.09 | $13.52 | 85,717 |
| 2018-11-01 | $19.08 | $19.36 | $19.00 | $19.35 | $13.70 | 81,330 |
| 2018-10-31 | $18.96 | $19.05 | $18.82 | $18.95 | $13.42 | 121,538 |
| 2018-10-30 | $18.91 | $19.10 | $18.80 | $18.80 | $13.31 | 99,805 |
| 2018-10-29 | $19.28 | $19.30 | $18.80 | $19.03 | $13.48 | 93,259 |
| 2018-10-26 | $19.47 | $19.48 | $19.12 | $19.15 | $13.56 | 78,405 |
| 2018-10-25 | $20.04 | $20.07 | $19.61 | $19.61 | $13.89 | 80,200 |
| 2018-10-24 | $20.19 | $20.21 | $19.90 | $19.94 | $14.12 | 78,601 |
| 2018-10-23 | $19.95 | $20.16 | $19.80 | $20.16 | $14.28 | 75,978 |
| 2018-10-22 | $20.11 | $20.14 | $19.94 | $20.13 | $14.26 | 40,622 |
| 2018-10-19 | $20.33 | $20.33 | $19.94 | $20.01 | $14.17 | 63,622 |
| 2018-10-18 | $20.19 | $20.19 | $19.90 | $20.07 | $14.21 | 57,309 |
| 2018-10-17 | $19.98 | $20.15 | $19.89 | $20.15 | $14.27 | 66,341 |
| 2018-10-16 | $19.64 | $19.98 | $19.58 | $19.93 | $14.11 | 109,860 |
| 2018-10-15 | $19.46 | $19.59 | $19.24 | $19.46 | $13.78 | 80,573 |
| 2018-10-12 | $19.25 | $19.61 | $19.23 | $19.36 | $13.71 | 86,909 |
| 2018-10-11 | $18.95 | $19.29 | $18.94 | $19.14 | $13.56 | 140,071 |
| 2018-10-10 | $20.08 | $20.13 | $19.12 | $19.28 | $13.54 | 232,880 |
| 2018-10-09 | $19.99 | $20.26 | $19.78 | $20.17 | $14.16 | 108,579 |
| 2018-10-08 | $20.54 | $20.61 | $20.01 | $20.12 | $14.13 | 141,370 |
| 2018-10-05 | $20.97 | $21.16 | $20.37 | $20.62 | $14.48 | 145,454 |
| 2018-10-04 | $21.25 | $21.34 | $20.92 | $21.07 | $14.79 | 119,586 |
| 2018-10-03 | $21.59 | $21.64 | $21.39 | $21.41 | $15.03 | 92,175 |
| 2018-10-02 | $21.90 | $21.96 | $21.45 | $21.57 | $15.14 | 142,488 |
| 2018-10-01 | $21.85 | $22.02 | $21.83 | $21.91 | $15.38 | 53,992 |
| 2018-09-28 | $22.05 | $22.08 | $21.71 | $21.72 | $15.25 | 86,491 |
| 2018-09-27 | $21.93 | $22.10 | $21.71 | $22.06 | $15.48 | 79,867 |
| 2018-09-26 | $22.30 | $22.31 | $21.97 | $22.01 | $15.45 | 73,706 |
| 2018-09-25 | $22.22 | $22.22 | $22.00 | $22.21 | $15.59 | 81,645 |
| 2018-09-24 | $21.98 | $22.03 | $21.82 | $22.02 | $15.46 | 61,394 |
| 2018-09-21 | $22.16 | $22.16 | $21.79 | $21.90 | $15.38 | 106,348 |
| 2018-09-20 | $22.33 | $22.33 | $22.02 | $22.16 | $15.56 | 95,396 |
| 2018-09-19 | $21.95 | $22.08 | $21.92 | $22.08 | $15.50 | 63,699 |
| 2018-09-18 | $22.11 | $22.14 | $21.85 | $21.87 | $15.35 | 108,817 |
| 2018-09-17 | $22.55 | $22.55 | $22.04 | $22.04 | $15.47 | 91,566 |
| 2018-09-14 | $22.63 | $22.65 | $22.41 | $22.43 | $15.75 | 79,293 |
| 2018-09-13 | $22.92 | $22.99 | $22.86 | $22.86 | $15.93 | 36,519 |
| 2018-09-12 | $22.70 | $22.90 | $22.68 | $22.90 | $15.96 | 67,177 |
| 2018-09-11 | $22.44 | $22.76 | $22.40 | $22.64 | $15.78 | 69,277 |
| 2018-09-10 | $22.26 | $22.54 | $22.20 | $22.46 | $15.65 | 69,605 |
| 2018-09-07 | $22.20 | $22.20 | $22.13 | $22.19 | $15.46 | 32,122 |
| 2018-09-06 | $22.11 | $22.20 | $22.10 | $22.20 | $15.47 | 34,504 |
| 2018-09-05 | $22.40 | $22.40 | $22.14 | $22.18 | $15.46 | 52,643 |
| 2018-09-04 | $22.28 | $22.39 | $22.22 | $22.30 | $15.54 | 36,709 |
| 2018-08-31 | $22.26 | $22.37 | $22.24 | $22.31 | $15.55 | 49,612 |
| 2018-08-30 | $22.48 | $22.52 | $22.26 | $22.35 | $15.58 | 135,252 |
| 2018-08-29 | $22.36 | $22.53 | $22.31 | $22.45 | $15.65 | 50,612 |
| 2018-08-28 | $22.21 | $22.38 | $22.21 | $22.27 | $15.52 | 44,117 |
| 2018-08-27 | $22.30 | $22.40 | $22.20 | $22.27 | $15.52 | 47,381 |
| 2018-08-24 | $22.15 | $22.31 | $22.11 | $22.27 | $15.52 | 51,401 |
| 2018-08-23 | $22.15 | $22.15 | $22.08 | $22.14 | $15.43 | 34,931 |
| 2018-08-22 | $22.10 | $22.19 | $22.05 | $22.13 | $15.42 | 59,725 |
| 2018-08-21 | $22.11 | $22.15 | $22.06 | $22.14 | $15.43 | 47,069 |
| 2018-08-20 | $22.09 | $22.11 | $22.00 | $22.06 | $15.37 | 46,243 |
| 2018-08-17 | $22.08 | $22.08 | $21.91 | $22.03 | $15.35 | 56,801 |
| 2018-08-16 | $22.02 | $22.07 | $22.00 | $22.00 | $15.33 | 53,159 |
| 2018-08-15 | $21.95 | $21.97 | $21.82 | $21.97 | $15.31 | 74,345 |
| 2018-08-14 | $21.86 | $21.97 | $21.81 | $21.92 | $15.28 | 36,465 |
| 2018-08-13 | $21.67 | $21.85 | $21.67 | $21.81 | $15.20 | 49,016 |
| 2018-08-10 | $21.90 | $21.90 | $21.66 | $21.74 | $15.15 | 97,163 |
| 2018-08-09 | $22.05 | $22.08 | $21.90 | $21.97 | $15.19 | 66,142 |
| 2018-08-08 | $21.94 | $22.03 | $21.90 | $21.92 | $15.16 | 61,161 |
| 2018-08-07 | $21.97 | $21.97 | $21.85 | $21.88 | $15.13 | 63,040 |
| 2018-08-06 | $21.89 | $21.93 | $21.85 | $21.87 | $15.12 | 56,926 |
| 2018-08-03 | $21.89 | $21.90 | $21.81 | $21.82 | $15.09 | 48,978 |
| 2018-08-02 | $21.74 | $21.83 | $21.69 | $21.80 | $15.08 | 144,152 |
| 2018-08-01 | $21.58 | $21.83 | $21.58 | $21.81 | $15.08 | 39,052 |
| 2018-07-31 | $21.86 | $21.86 | $21.58 | $21.58 | $14.92 | 80,514 |
| 2018-07-30 | $22.26 | $22.30 | $21.71 | $21.75 | $15.04 | 87,252 |
| 2018-07-27 | $22.44 | $22.44 | $22.12 | $22.25 | $15.39 | 51,016 |
| 2018-07-26 | $22.49 | $22.49 | $22.22 | $22.32 | $15.44 | 55,115 |
| 2018-07-25 | $22.40 | $22.43 | $22.19 | $22.25 | $15.39 | 37,720 |
| 2018-07-24 | $22.51 | $22.53 | $22.23 | $22.34 | $15.45 | 67,120 |
| 2018-07-23 | $22.41 | $22.47 | $22.30 | $22.40 | $15.49 | 54,622 |
| 2018-07-20 | $22.79 | $22.79 | $22.23 | $22.32 | $15.44 | 60,161 |
| 2018-07-19 | $22.48 | $22.48 | $22.07 | $22.36 | $15.46 | 88,220 |
| 2018-07-18 | $22.06 | $22.21 | $21.95 | $22.21 | $15.36 | 63,280 |
| 2018-07-17 | $21.80 | $22.07 | $21.76 | $22.06 | $15.26 | 65,621 |
| 2018-07-16 | $22.07 | $22.07 | $21.81 | $21.86 | $15.12 | 45,425 |
| 2018-07-13 | $21.88 | $21.97 | $21.82 | $21.92 | $15.16 | 49,316 |
| 2018-07-12 | $21.81 | $21.91 | $21.65 | $21.88 | $15.13 | 45,357 |
| 2018-07-11 | $22.13 | $22.13 | $21.80 | $21.82 | $14.98 | 76,036 |
| 2018-07-10 | $22.10 | $22.10 | $21.91 | $21.96 | $15.07 | 63,787 |
| 2018-07-09 | $22.20 | $22.28 | $21.98 | $21.98 | $15.09 | 90,027 |
| 2018-07-06 | $21.76 | $22.12 | $21.76 | $22.11 | $15.17 | 53,968 |
| 2018-07-05 | $21.89 | $21.89 | $21.57 | $21.81 | $14.97 | 36,068 |
| 2018-07-03 | $21.77 | $21.77 | $21.62 | $21.62 | $14.84 | 30,114 |
| 2018-07-02 | $21.57 | $21.70 | $21.48 | $21.60 | $14.82 | 77,187 |
| 2018-06-29 | $21.64 | $21.64 | $21.51 | $21.57 | $14.80 | 45,279 |
| 2018-06-28 | $21.67 | $21.67 | $21.41 | $21.52 | $14.77 | 68,728 |
| 2018-06-27 | $21.65 | $21.73 | $21.55 | $21.58 | $14.81 | 70,502 |
| 2018-06-26 | $21.49 | $21.65 | $21.43 | $21.65 | $14.86 | 71,658 |
| 2018-06-25 | $22.13 | $22.13 | $21.36 | $21.41 | $14.69 | 129,358 |
| 2018-06-22 | $22.08 | $22.08 | $21.86 | $21.96 | $15.07 | 58,839 |
| 2018-06-21 | $22.20 | $22.20 | $21.87 | $21.87 | $15.01 | 62,171 |
| 2018-06-20 | $22.30 | $22.32 | $22.13 | $22.17 | $15.21 | 126,961 |
| 2018-06-19 | $22.07 | $22.19 | $21.81 | $22.19 | $15.23 | 63,447 |
| 2018-06-18 | $21.89 | $22.06 | $21.86 | $22.01 | $15.11 | 57,105 |
| 2018-06-15 | $21.96 | $21.99 | $21.86 | $21.95 | $15.07 | 70,700 |
| 2018-06-14 | $22.03 | $22.13 | $21.97 | $21.97 | $15.08 | 59,235 |
| 2018-06-13 | $22.19 | $22.19 | $21.83 | $21.83 | $14.98 | 77,842 |
| 2018-06-12 | $21.98 | $22.09 | $21.88 | $22.08 | $15.15 | 65,741 |
| 2018-06-11 | $22.04 | $22.04 | $21.75 | $21.86 | $15.00 | 62,617 |
| 2018-06-08 | $22.00 | $22.12 | $21.92 | $22.04 | $15.01 | 72,279 |
| 2018-06-07 | $22.00 | $22.00 | $21.84 | $21.96 | $14.96 | 65,039 |
| 2018-06-06 | $21.95 | $21.99 | $21.77 | $21.80 | $14.85 | 107,326 |
| 2018-06-05 | $21.80 | $21.96 | $21.77 | $21.93 | $14.94 | 49,011 |
| 2018-06-04 | $21.54 | $21.78 | $21.54 | $21.78 | $14.84 | 63,050 |
| 2018-06-01 | $21.48 | $21.51 | $21.30 | $21.50 | $14.64 | 56,793 |
| 2018-05-31 | $21.49 | $21.49 | $21.27 | $21.30 | $14.51 | 65,172 |
| 2018-05-30 | $21.33 | $21.44 | $21.25 | $21.37 | $14.56 | 57,744 |
| 2018-05-29 | $21.15 | $21.35 | $21.15 | $21.26 | $14.48 | 88,684 |
| 2018-05-25 | $21.26 | $21.28 | $21.18 | $21.19 | $14.43 | 66,749 |
| 2018-05-24 | $21.19 | $21.25 | $21.05 | $21.23 | $14.46 | 62,189 |
| 2018-05-23 | $21.00 | $21.10 | $21.00 | $21.07 | $14.35 | 55,084 |
| 2018-05-22 | $21.09 | $21.12 | $21.01 | $21.05 | $14.34 | 62,144 |
| 2018-05-21 | $21.26 | $21.26 | $20.94 | $20.99 | $14.30 | 82,167 |
| 2018-05-18 | $21.00 | $21.00 | $20.85 | $20.92 | $14.25 | 71,891 |
| 2018-05-17 | $20.75 | $20.96 | $20.75 | $20.93 | $14.26 | 89,131 |
| 2018-05-16 | $20.67 | $20.89 | $20.65 | $20.75 | $14.13 | 67,053 |
| 2018-05-15 | $20.55 | $20.75 | $20.50 | $20.75 | $14.13 | 43,300 |
| 2018-05-14 | $20.68 | $20.75 | $20.54 | $20.56 | $14.00 | 62,528 |
| 2018-05-11 | $20.92 | $20.92 | $20.59 | $20.68 | $14.09 | 49,132 |
| 2018-05-10 | $20.79 | $20.98 | $20.79 | $20.98 | $14.18 | 100,593 |
| 2018-05-09 | $20.72 | $20.84 | $20.67 | $20.74 | $14.01 | 72,871 |
| 2018-05-08 | $20.68 | $20.71 | $20.53 | $20.65 | $13.95 | 62,025 |
| 2018-05-07 | $20.49 | $20.68 | $20.44 | $20.60 | $13.92 | 69,508 |
| 2018-05-04 | $20.22 | $20.45 | $20.22 | $20.40 | $13.78 | 56,080 |
| 2018-05-03 | $20.31 | $20.43 | $20.24 | $20.28 | $13.70 | 53,994 |
| 2018-05-02 | $20.39 | $20.59 | $20.33 | $20.35 | $13.75 | 70,983 |
| 2018-05-01 | $20.40 | $20.61 | $20.37 | $20.42 | $13.80 | 50,519 |
| 2018-04-30 | $20.60 | $20.67 | $20.41 | $20.42 | $13.80 | 38,126 |
| 2018-04-27 | $20.74 | $20.75 | $20.45 | $20.49 | $13.84 | 44,963 |
| 2018-04-26 | $20.47 | $20.62 | $20.47 | $20.54 | $13.88 | 79,619 |
| 2018-04-25 | $20.37 | $20.46 | $20.20 | $20.45 | $13.82 | 57,758 |
| 2018-04-24 | $20.60 | $20.62 | $20.28 | $20.37 | $13.76 | 78,848 |
| 2018-04-23 | $20.37 | $20.60 | $20.27 | $20.52 | $13.86 | 90,778 |
| 2018-04-20 | $20.29 | $20.33 | $20.08 | $20.33 | $13.74 | 62,900 |
| 2018-04-19 | $20.27 | $20.30 | $20.06 | $20.14 | $13.61 | 47,317 |
| 2018-04-18 | $20.29 | $20.29 | $20.19 | $20.24 | $13.68 | 45,739 |
| 2018-04-17 | $20.08 | $20.22 | $19.85 | $20.21 | $13.66 | 60,117 |
| 2018-04-16 | $19.92 | $19.95 | $19.84 | $19.95 | $13.48 | 33,078 |
| 2018-04-13 | $19.91 | $19.95 | $19.74 | $19.77 | $13.36 | 32,870 |
| 2018-04-12 | $20.01 | $20.01 | $19.82 | $19.85 | $13.41 | 44,516 |
| 2018-04-11 | $19.90 | $20.11 | $19.90 | $20.11 | $13.47 | 68,192 |
| 2018-04-10 | $19.95 | $20.04 | $19.86 | $19.98 | $13.39 | 48,748 |
| 2018-04-09 | $19.93 | $19.98 | $19.79 | $19.82 | $13.28 | 65,494 |
| 2018-04-06 | $19.82 | $19.91 | $19.69 | $19.79 | $13.26 | 66,205 |
| 2018-04-05 | $19.82 | $19.97 | $19.82 | $19.97 | $13.38 | 60,865 |
| 2018-04-04 | $19.38 | $19.80 | $19.38 | $19.72 | $13.21 | 86,028 |
| 2018-04-03 | $19.56 | $19.65 | $19.46 | $19.64 | $13.16 | 59,181 |
| 2018-04-02 | $19.55 | $19.86 | $19.38 | $19.47 | $13.05 | 102,985 |
| 2018-03-29 | $19.47 | $19.73 | $19.41 | $19.65 | $13.17 | 111,591 |
| 2018-03-28 | $19.41 | $19.50 | $19.36 | $19.39 | $12.99 | 73,892 |
| 2018-03-27 | $19.85 | $19.95 | $19.51 | $19.51 | $13.07 | 67,598 |
| 2018-03-26 | $19.81 | $20.06 | $19.75 | $19.89 | $13.33 | 80,773 |
| 2018-03-23 | $20.01 | $20.03 | $19.65 | $19.68 | $13.19 | 98,740 |
| 2018-03-22 | $20.20 | $20.26 | $19.94 | $19.98 | $13.39 | 85,770 |
| 2018-03-21 | $20.22 | $20.28 | $20.18 | $20.26 | $13.58 | 46,478 |
| 2018-03-20 | $20.14 | $20.27 | $20.10 | $20.22 | $13.55 | 87,150 |
| 2018-03-19 | $20.07 | $20.22 | $19.91 | $20.01 | $13.41 | 68,064 |
| 2018-03-16 | $20.10 | $20.33 | $20.10 | $20.25 | $13.57 | 43,009 |
| 2018-03-15 | $20.11 | $20.35 | $20.11 | $20.14 | $13.49 | 62,584 |
| 2018-03-14 | $20.37 | $20.37 | $20.11 | $20.11 | $13.47 | 45,617 |
| 2018-03-13 | $20.34 | $20.46 | $20.18 | $20.27 | $13.58 | 93,287 |
| 2018-03-12 | $20.35 | $20.39 | $20.30 | $20.35 | $13.64 | 31,645 |
| 2018-03-09 | $20.18 | $20.32 | $20.17 | $20.31 | $13.61 | 48,090 |
| 2018-03-08 | $20.18 | $20.35 | $20.14 | $20.21 | $13.43 | 64,758 |
| 2018-03-07 | $20.05 | $20.25 | $20.02 | $20.22 | $13.44 | 77,925 |
| 2018-03-06 | $19.99 | $20.08 | $19.87 | $20.00 | $13.29 | 67,537 |
| 2018-03-05 | $19.74 | $19.95 | $19.73 | $19.88 | $13.21 | 58,252 |
| 2018-03-02 | $19.58 | $19.88 | $19.44 | $19.87 | $13.21 | 112,960 |
| 2018-03-01 | $19.95 | $19.95 | $19.52 | $19.64 | $13.05 | 72,532 |
| 2018-02-28 | $19.68 | $19.85 | $19.63 | $19.63 | $13.05 | 62,491 |
| 2018-02-27 | $19.84 | $19.97 | $19.72 | $19.72 | $13.11 | 75,611 |
| 2018-02-26 | $19.91 | $19.91 | $19.74 | $19.82 | $13.17 | 58,341 |
| 2018-02-23 | $19.67 | $19.74 | $19.57 | $19.74 | $13.12 | 59,430 |
| 2018-02-22 | $19.30 | $19.71 | $19.27 | $19.46 | $12.93 | 120,448 |
| 2018-02-21 | $19.68 | $19.81 | $19.65 | $19.70 | $13.09 | 84,877 |
| 2018-02-20 | $19.67 | $19.69 | $19.51 | $19.59 | $13.02 | 95,284 |
| 2018-02-16 | $19.49 | $19.59 | $19.46 | $19.55 | $12.99 | 73,674 |
| 2018-02-15 | $19.41 | $19.59 | $19.35 | $19.38 | $12.88 | 102,128 |
| 2018-02-14 | $19.10 | $19.49 | $19.09 | $19.39 | $12.89 | 68,782 |
| 2018-02-13 | $19.08 | $19.27 | $18.98 | $19.22 | $12.77 | 62,327 |
| 2018-02-12 | $18.96 | $19.18 | $18.82 | $19.09 | $12.69 | 101,454 |
| 2018-02-09 | $19.06 | $19.07 | $18.36 | $18.76 | $12.47 | 159,076 |
| 2018-02-08 | $19.57 | $19.60 | $19.05 | $19.06 | $12.56 | 112,108 |
| 2018-02-07 | $19.49 | $19.75 | $19.38 | $19.54 | $12.87 | 120,452 |
| 2018-02-06 | $18.50 | $19.50 | $18.15 | $19.49 | $12.84 | 224,497 |
| 2018-02-05 | $19.88 | $19.88 | $18.46 | $18.46 | $12.16 | 334,620 |
| 2018-02-02 | $20.04 | $20.11 | $19.79 | $19.79 | $13.04 | 162,537 |
| 2018-02-01 | $20.46 | $20.49 | $20.16 | $20.20 | $13.31 | 87,999 |
| 2018-01-31 | $20.41 | $20.52 | $20.36 | $20.41 | $13.44 | 80,568 |
| 2018-01-30 | $20.55 | $20.55 | $20.30 | $20.42 | $13.45 | 60,864 |
| 2018-01-29 | $20.86 | $20.86 | $20.53 | $20.58 | $13.56 | 88,960 |
| 2018-01-26 | $20.47 | $20.89 | $20.47 | $20.83 | $13.72 | 111,857 |
| 2018-01-25 | $20.72 | $20.81 | $20.55 | $20.58 | $13.56 | 89,800 |
| 2018-01-24 | $20.82 | $20.86 | $20.79 | $20.84 | $13.73 | 69,449 |
| 2018-01-23 | $20.75 | $20.86 | $20.65 | $20.78 | $13.69 | 111,447 |
| 2018-01-22 | $20.58 | $20.64 | $20.54 | $20.60 | $13.57 | 51,807 |
| 2018-01-19 | $20.54 | $20.64 | $20.49 | $20.50 | $13.50 | 35,860 |
| 2018-01-18 | $20.55 | $20.70 | $20.50 | $20.68 | $13.62 | 53,490 |
| 2018-01-17 | $20.52 | $20.58 | $20.41 | $20.55 | $13.54 | 47,402 |
| 2018-01-16 | $20.50 | $20.55 | $20.44 | $20.46 | $13.48 | 50,495 |
| 2018-01-12 | $20.41 | $20.45 | $20.35 | $20.39 | $13.43 | 63,904 |
| 2018-01-11 | $20.51 | $20.51 | $20.39 | $20.41 | $13.44 | 46,877 |
| 2018-01-10 | $20.52 | $20.55 | $20.40 | $20.40 | $13.44 | 192,094 |
| 2018-01-09 | $20.48 | $20.54 | $20.41 | $20.49 | $13.50 | 55,155 |
| 2018-01-08 | $20.55 | $20.55 | $20.40 | $20.41 | $13.44 | 42,647 |
| 2018-01-05 | $20.21 | $20.52 | $20.21 | $20.45 | $13.47 | 71,783 |
| 2018-01-04 | $20.35 | $20.51 | $20.23 | $20.24 | $13.33 | 92,071 |
| 2018-01-03 | $20.24 | $20.29 | $20.03 | $20.29 | $13.37 | 104,238 |
| 2018-01-02 | $20.27 | $20.27 | $20.05 | $20.06 | $13.21 | 65,353 |
| 2017-12-29 | $19.92 | $20.07 | $19.85 | $20.07 | $13.22 | 125,584 |
| 2017-12-28 | $19.96 | $20.09 | $19.85 | $19.92 | $13.12 | 126,863 |
| 2017-12-27 | $20.18 | $20.20 | $20.05 | $20.20 | $13.20 | 116,520 |
| 2017-12-26 | $20.31 | $20.41 | $20.09 | $20.14 | $13.16 | 82,032 |
| 2017-12-22 | $20.35 | $20.49 | $20.35 | $20.41 | $13.33 | 54,296 |
| 2017-12-21 | $20.38 | $20.43 | $20.30 | $20.41 | $13.33 | 57,104 |
| 2017-12-20 | $20.30 | $20.40 | $20.27 | $20.29 | $13.25 | 57,948 |
| 2017-12-19 | $20.36 | $20.42 | $20.27 | $20.30 | $13.26 | 79,733 |
| 2017-12-18 | $20.43 | $20.49 | $20.34 | $20.40 | $13.33 | 72,817 |
| 2017-12-15 | $20.40 | $20.52 | $20.31 | $20.39 | $13.32 | 106,544 |
| 2017-12-14 | $20.32 | $20.42 | $20.20 | $20.26 | $13.23 | 61,552 |
| 2017-12-13 | $20.55 | $20.55 | $20.27 | $20.32 | $13.27 | 64,908 |
| 2017-12-12 | $20.52 | $20.52 | $20.24 | $20.31 | $13.27 | 65,022 |
| 2017-12-11 | $20.44 | $20.47 | $20.27 | $20.32 | $13.27 | 81,121 |
| 2017-12-08 | $20.41 | $20.52 | $20.36 | $20.39 | $13.21 | 66,160 |
| 2017-12-07 | $20.56 | $20.56 | $20.29 | $20.41 | $13.22 | 39,747 |
| 2017-12-06 | $20.81 | $20.81 | $20.32 | $20.40 | $13.22 | 75,115 |
| 2017-12-05 | $20.37 | $20.44 | $20.32 | $20.38 | $13.20 | 72,079 |
| 2017-12-04 | $20.35 | $20.53 | $20.35 | $20.36 | $13.19 | 70,246 |
| 2017-12-01 | $20.51 | $20.53 | $20.38 | $20.44 | $13.24 | 28,294 |
| 2017-11-30 | $20.63 | $20.63 | $20.39 | $20.51 | $13.29 | 61,596 |
| 2017-11-29 | $20.73 | $20.73 | $20.42 | $20.55 | $13.31 | 75,558 |
| 2017-11-28 | $20.74 | $20.74 | $20.62 | $20.68 | $13.40 | 47,692 |
| 2017-11-27 | $20.90 | $20.90 | $20.63 | $20.69 | $13.41 | 59,729 |
| 2017-11-24 | $20.73 | $20.88 | $20.70 | $20.87 | $13.52 | 16,322 |
| 2017-11-22 | $20.62 | $20.72 | $20.62 | $20.71 | $13.42 | 39,812 |
| 2017-11-21 | $20.39 | $20.67 | $20.39 | $20.56 | $13.32 | 64,105 |
| 2017-11-20 | $20.52 | $20.54 | $20.42 | $20.48 | $13.27 | 46,342 |
| 2017-11-17 | $20.41 | $20.55 | $20.34 | $20.52 | $13.30 | 66,858 |
| 2017-11-16 | $20.29 | $20.43 | $20.24 | $20.41 | $13.22 | 66,265 |
| 2017-11-15 | $20.39 | $20.39 | $20.08 | $20.28 | $13.14 | 73,937 |
| 2017-11-14 | $20.40 | $20.41 | $20.16 | $20.30 | $13.15 | 56,429 |
| 2017-11-13 | $20.30 | $20.38 | $20.25 | $20.33 | $13.17 | 96,425 |
| 2017-11-10 | $20.46 | $20.46 | $20.18 | $20.27 | $13.13 | 58,216 |
| 2017-11-09 | $20.61 | $20.61 | $20.30 | $20.37 | $13.20 | 58,919 |
| 2017-11-08 | $20.80 | $20.80 | $20.64 | $20.72 | $13.31 | 47,368 |
| 2017-11-07 | $20.90 | $20.90 | $20.73 | $20.74 | $13.33 | 53,350 |
| 2017-11-06 | $20.73 | $20.85 | $20.67 | $20.84 | $13.39 | 70,733 |
| 2017-11-03 | $20.70 | $20.70 | $20.61 | $20.66 | $13.28 | 50,680 |
| 2017-11-02 | $20.54 | $20.69 | $20.54 | $20.69 | $13.30 | 42,550 |
| 2017-11-01 | $20.67 | $20.72 | $20.53 | $20.68 | $13.29 | 68,275 |
| 2017-10-31 | $20.61 | $20.64 | $20.49 | $20.49 | $13.17 | 60,902 |
| 2017-10-30 | $20.40 | $20.58 | $20.40 | $20.58 | $13.23 | 44,263 |
| 2017-10-27 | $20.41 | $20.46 | $20.36 | $20.41 | $13.12 | 26,930 |
| 2017-10-26 | $20.51 | $20.55 | $20.32 | $20.34 | $13.07 | 45,869 |
| 2017-10-25 | $20.71 | $20.71 | $20.42 | $20.48 | $13.16 | 69,049 |
| 2017-10-24 | $20.62 | $20.74 | $20.62 | $20.71 | $13.31 | 35,942 |
| 2017-10-23 | $20.72 | $20.72 | $20.59 | $20.64 | $13.26 | 43,108 |
| 2017-10-20 | $20.65 | $20.69 | $20.58 | $20.64 | $13.26 | 43,108 |
| 2017-10-19 | $20.60 | $20.69 | $20.59 | $20.67 | $13.28 | 56,353 |
| 2017-10-18 | $20.72 | $20.72 | $20.55 | $20.60 | $13.24 | 62,357 |
| 2017-10-17 | $20.72 | $20.73 | $20.66 | $20.68 | $13.29 | 74,768 |
| 2017-10-16 | $20.75 | $20.75 | $20.60 | $20.74 | $13.33 | 58,669 |
| 2017-10-13 | $20.56 | $20.63 | $20.56 | $20.63 | $13.26 | 44,749 |
| 2017-10-12 | $20.57 | $20.64 | $20.52 | $20.64 | $13.26 | 43,127 |
| 2017-10-11 | $20.71 | $20.71 | $20.52 | $20.54 | $13.20 | 73,889 |
| 2017-10-10 | $20.74 | $20.74 | $20.59 | $20.70 | $13.30 | 37,276 |
| 2017-10-09 | $20.95 | $20.95 | $20.75 | $20.79 | $13.25 | 36,093 |
| 2017-10-06 | $20.96 | $20.98 | $20.71 | $20.75 | $13.23 | 68,635 |
| 2017-10-05 | $20.74 | $20.87 | $20.71 | $20.87 | $13.30 | 51,618 |
| 2017-10-04 | $20.77 | $20.84 | $20.70 | $20.78 | $13.25 | 69,857 |
| 2017-10-03 | $20.74 | $20.80 | $20.71 | $20.79 | $13.25 | 54,332 |
| 2017-10-02 | $20.73 | $20.73 | $20.64 | $20.70 | $13.20 | 49,562 |
| 2017-09-29 | $20.67 | $20.69 | $20.56 | $20.62 | $13.15 | 53,157 |
| 2017-09-28 | $20.52 | $20.60 | $20.51 | $20.60 | $13.13 | 69,127 |
| 2017-09-27 | $20.52 | $20.58 | $20.45 | $20.51 | $13.08 | 45,280 |
| 2017-09-26 | $20.52 | $20.55 | $20.36 | $20.45 | $13.04 | 85,738 |
| 2017-09-25 | $20.57 | $20.57 | $20.39 | $20.45 | $13.04 | 42,947 |
| 2017-09-22 | $20.53 | $20.55 | $20.43 | $20.49 | $13.06 | 36,250 |
| 2017-09-21 | $20.47 | $20.48 | $20.41 | $20.46 | $13.04 | 60,920 |
| 2017-09-20 | $20.49 | $20.50 | $20.40 | $20.47 | $13.05 | 67,369 |
| 2017-09-19 | $20.45 | $20.50 | $20.33 | $20.50 | $13.07 | 42,773 |
| 2017-09-18 | $20.20 | $20.49 | $20.20 | $20.43 | $13.02 | 65,053 |
| 2017-09-15 | $20.34 | $20.34 | $20.17 | $20.21 | $12.88 | 52,169 |
| 2017-09-14 | $20.23 | $20.30 | $20.18 | $20.28 | $12.93 | 44,548 |
| 2017-09-13 | $20.23 | $20.37 | $20.20 | $20.27 | $12.92 | 70,104 |
| 2017-09-12 | $20.24 | $20.33 | $20.19 | $20.23 | $12.90 | 69,454 |
| 2017-09-11 | $20.37 | $20.41 | $20.17 | $20.24 | $12.90 | 87,912 |
| 2017-09-08 | $20.31 | $20.42 | $20.31 | $20.35 | $12.87 | 44,814 |
| 2017-09-07 | $20.43 | $20.49 | $20.34 | $20.44 | $12.92 | 73,594 |
| 2017-09-06 | $20.45 | $20.45 | $20.19 | $20.42 | $12.91 | 77,793 |
| 2017-09-05 | $20.41 | $20.56 | $20.35 | $20.42 | $12.91 | 67,945 |
| 2017-09-01 | $20.59 | $20.59 | $20.41 | $20.56 | $13.00 | 49,121 |
| 2017-08-31 | $20.42 | $20.45 | $20.31 | $20.42 | $12.91 | 59,195 |
| 2017-08-30 | $20.25 | $20.37 | $20.23 | $20.35 | $12.87 | 47,233 |
| 2017-08-29 | $20.24 | $20.25 | $20.08 | $20.25 | $12.80 | 76,596 |
| 2017-08-28 | $20.25 | $20.26 | $20.09 | $20.20 | $12.77 | 58,140 |
| 2017-08-25 | $20.17 | $20.22 | $20.10 | $20.22 | $12.78 | 42,903 |
| 2017-08-24 | $20.14 | $20.20 | $20.05 | $20.17 | $12.75 | 48,148 |
| 2017-08-23 | $20.02 | $20.14 | $19.99 | $20.10 | $12.71 | 49,033 |
| 2017-08-22 | $19.95 | $20.02 | $19.90 | $20.02 | $12.66 | 40,877 |
| 2017-08-21 | $20.04 | $20.04 | $19.78 | $19.84 | $12.54 | 67,683 |
| 2017-08-18 | $20.04 | $20.06 | $19.88 | $19.94 | $12.61 | 54,982 |
| 2017-08-17 | $20.16 | $20.18 | $19.99 | $20.03 | $12.66 | 70,197 |
| 2017-08-16 | $20.06 | $20.25 | $20.04 | $20.20 | $12.77 | 121,843 |
| 2017-08-15 | $20.22 | $20.22 | $19.95 | $20.03 | $12.66 | 122,106 |
| 2017-08-14 | $20.04 | $20.17 | $19.96 | $20.06 | $12.68 | 106,403 |
| 2017-08-11 | $19.53 | $19.89 | $19.36 | $19.88 | $12.57 | 132,201 |
| 2017-08-10 | $19.82 | $19.82 | $19.30 | $19.49 | $12.32 | 157,696 |
| 2017-08-09 | $20.03 | $20.11 | $19.75 | $19.79 | $12.51 | 99,780 |
| 2017-08-08 | $20.44 | $20.44 | $20.07 | $20.09 | $12.70 | 88,948 |
| 2017-08-07 | $20.31 | $20.49 | $20.31 | $20.45 | $12.82 | 59,777 |
| 2017-08-04 | $20.39 | $20.50 | $20.26 | $20.30 | $12.73 | 79,385 |
| 2017-08-03 | $20.50 | $20.55 | $20.35 | $20.36 | $12.77 | 91,440 |
| 2017-08-02 | $20.67 | $20.84 | $20.54 | $20.54 | $12.88 | 74,462 |
| 2017-08-01 | $20.75 | $20.78 | $20.65 | $20.65 | $12.95 | 97,557 |
| 2017-07-31 | $20.89 | $20.90 | $20.64 | $20.69 | $12.97 | 76,621 |
| 2017-07-28 | $20.81 | $20.81 | $20.71 | $20.74 | $13.01 | 51,671 |
| 2017-07-27 | $20.74 | $20.85 | $20.65 | $20.69 | $12.97 | 79,130 |
| 2017-07-26 | $20.85 | $20.85 | $20.72 | $20.78 | $13.03 | 75,838 |
| 2017-07-25 | $20.76 | $20.92 | $20.71 | $20.75 | $13.01 | 109,337 |
| 2017-07-24 | $20.87 | $20.90 | $20.74 | $20.79 | $13.04 | 53,924 |
| 2017-07-21 | $20.98 | $20.98 | $20.77 | $20.81 | $13.05 | 81,316 |
| 2017-07-20 | $20.69 | $20.84 | $20.65 | $20.81 | $13.05 | 77,084 |
| 2017-07-19 | $20.57 | $20.73 | $20.52 | $20.65 | $12.95 | 92,242 |
| 2017-07-18 | $20.48 | $20.62 | $20.34 | $20.55 | $12.89 | 110,978 |
| 2017-07-17 | $20.44 | $20.57 | $20.40 | $20.48 | $12.84 | 103,078 |
| 2017-07-14 | $20.44 | $20.44 | $20.25 | $20.30 | $12.73 | 79,648 |
| 2017-07-13 | $20.40 | $20.40 | $20.15 | $20.29 | $12.72 | 84,009 |
| 2017-07-12 | $20.27 | $20.38 | $20.27 | $20.33 | $12.75 | 75,815 |
| 2017-07-11 | $20.14 | $20.22 | $20.03 | $20.22 | $12.68 | 109,917 |
| 2017-07-10 | $19.92 | $20.14 | $19.92 | $20.03 | $12.56 | 87,342 |
| 2017-07-07 | $20.03 | $20.07 | $19.90 | $20.06 | $12.58 | 87,673 |
| 2017-07-06 | $20.11 | $20.16 | $19.96 | $20.04 | $12.46 | 130,213 |
| 2017-07-05 | $20.05 | $20.07 | $19.88 | $20.06 | $12.48 | 128,340 |
| 2017-07-03 | $20.08 | $20.08 | $19.93 | $20.00 | $12.44 | 29,955 |
| 2017-06-30 | $19.85 | $20.05 | $19.85 | $20.01 | $12.44 | 75,455 |
| 2017-06-29 | $20.06 | $20.07 | $19.80 | $19.81 | $12.32 | 70,769 |
| 2017-06-28 | $20.02 | $20.07 | $19.95 | $20.04 | $12.46 | 97,184 |
| 2017-06-27 | $19.98 | $20.06 | $19.81 | $19.92 | $12.39 | 123,937 |
| 2017-06-26 | $20.28 | $20.35 | $20.02 | $20.02 | $12.45 | 155,797 |
| 2017-06-23 | $20.06 | $20.24 | $20.01 | $20.15 | $12.53 | 65,736 |
| 2017-06-22 | $20.26 | $20.30 | $20.02 | $20.05 | $12.47 | 81,462 |
| 2017-06-21 | $20.47 | $20.48 | $20.20 | $20.22 | $12.57 | 103,001 |
| 2017-06-20 | $20.26 | $20.36 | $20.26 | $20.30 | $12.62 | 64,267 |
| 2017-06-19 | $20.32 | $20.40 | $20.25 | $20.25 | $12.59 | 67,653 |
| 2017-06-16 | $20.30 | $20.30 | $20.11 | $20.22 | $12.57 | 84,680 |
| 2017-06-15 | $20.32 | $20.32 | $19.90 | $20.27 | $12.61 | 88,427 |
| 2017-06-14 | $20.11 | $20.20 | $20.02 | $20.11 | $12.51 | 47,901 |
| 2017-06-13 | $19.88 | $20.10 | $19.88 | $20.03 | $12.46 | 52,888 |
| 2017-06-12 | $19.97 | $20.05 | $19.83 | $19.86 | $12.35 | 80,254 |
| 2017-06-09 | $20.33 | $20.38 | $19.96 | $20.07 | $12.48 | 97,822 |
| 2017-06-08 | $20.33 | $20.46 | $20.14 | $20.18 | $12.55 | 116,317 |
| 2017-06-07 | $20.50 | $20.58 | $20.43 | $20.50 | $12.64 | 74,682 |
| 2017-06-06 | $20.34 | $20.49 | $20.17 | $20.49 | $12.64 | 76,367 |
| 2017-06-05 | $20.00 | $20.22 | $20.00 | $20.21 | $12.47 | 67,471 |
| 2017-06-02 | $19.95 | $20.20 | $19.95 | $19.95 | $12.30 | 107,110 |
| 2017-06-01 | $20.00 | $20.00 | $19.91 | $20.00 | $12.34 | 72,700 |
| 2017-05-31 | $20.00 | $20.05 | $19.88 | $19.90 | $12.27 | 53,691 |
| 2017-05-30 | $19.90 | $20.03 | $19.87 | $19.94 | $12.30 | 53,294 |
| 2017-05-26 | $19.86 | $20.09 | $19.78 | $19.83 | $12.23 | 69,776 |
| 2017-05-25 | $20.15 | $20.15 | $19.82 | $19.86 | $12.25 | 135,235 |
| 2017-05-24 | $20.07 | $20.13 | $19.98 | $20.13 | $12.42 | 85,424 |
| 2017-05-23 | $19.88 | $20.01 | $19.83 | $20.00 | $12.34 | 62,872 |
| 2017-05-22 | $19.90 | $19.93 | $19.70 | $19.70 | $12.15 | 96,691 |
| 2017-05-19 | $19.77 | $19.96 | $19.77 | $19.83 | $12.23 | 66,277 |
| 2017-05-18 | $19.67 | $19.73 | $19.58 | $19.67 | $12.13 | 68,891 |
| 2017-05-17 | $19.90 | $19.90 | $19.63 | $19.69 | $12.14 | 128,692 |
| 2017-05-16 | $19.66 | $20.00 | $19.62 | $19.97 | $12.32 | 86,655 |
| 2017-05-15 | $19.59 | $19.61 | $19.49 | $19.60 | $12.09 | 61,846 |
| 2017-05-12 | $19.63 | $19.63 | $19.39 | $19.49 | $12.02 | 52,161 |
| 2017-05-11 | $19.52 | $19.70 | $19.49 | $19.58 | $12.08 | 66,863 |
| 2017-05-10 | $19.49 | $19.56 | $19.41 | $19.52 | $12.04 | 71,167 |
| 2017-05-09 | $19.60 | $19.71 | $19.46 | $19.46 | $12.00 | 63,708 |
| 2017-05-08 | $19.64 | $19.71 | $19.59 | $19.68 | $12.14 | 81,844 |
| 2017-05-05 | $19.61 | $19.72 | $19.40 | $19.72 | $12.06 | 114,161 |
| 2017-05-04 | $19.65 | $19.65 | $19.33 | $19.54 | $11.95 | 81,216 |
| 2017-05-03 | $19.65 | $19.65 | $19.44 | $19.61 | $11.99 | 68,001 |
| 2017-05-02 | $19.65 | $19.65 | $19.51 | $19.51 | $11.93 | 69,213 |
| 2017-05-01 | $19.63 | $19.65 | $19.59 | $19.65 | $12.02 | 60,668 |
| 2017-04-28 | $19.73 | $19.73 | $19.48 | $19.55 | $11.96 | 100,415 |
| 2017-04-27 | $19.68 | $19.71 | $19.63 | $19.71 | $12.05 | 53,815 |
| 2017-04-26 | $19.73 | $19.82 | $19.62 | $19.66 | $12.02 | 95,179 |
| 2017-04-25 | $19.83 | $19.85 | $19.65 | $19.72 | $12.06 | 97,456 |
| 2017-04-24 | $19.74 | $19.87 | $19.65 | $19.78 | $12.10 | 107,056 |
| 2017-04-21 | $19.62 | $19.65 | $19.54 | $19.59 | $11.98 | 73,483 |
| 2017-04-20 | $19.51 | $19.51 | $19.44 | $19.50 | $11.93 | 86,535 |
| 2017-04-19 | $19.43 | $19.48 | $19.31 | $19.39 | $11.86 | 162,946 |
| 2017-04-18 | $19.25 | $19.35 | $19.21 | $19.29 | $11.80 | 80,317 |
| 2017-04-17 | $19.48 | $19.55 | $19.23 | $19.30 | $11.80 | 92,505 |
| 2017-04-13 | $19.46 | $19.48 | $19.32 | $19.41 | $11.87 | 70,918 |
| 2017-04-12 | $19.36 | $19.51 | $19.30 | $19.46 | $11.90 | 92,506 |
| 2017-04-11 | $19.09 | $19.36 | $19.09 | $19.36 | $11.84 | 50,131 |
| 2017-04-10 | $19.26 | $19.29 | $19.03 | $19.13 | $11.70 | 74,846 |
| 2017-04-07 | $19.70 | $19.70 | $19.09 | $19.30 | $11.80 | 86,804 |
| 2017-04-06 | $19.45 | $19.52 | $19.32 | $19.51 | $11.83 | 88,390 |
| 2017-04-05 | $19.40 | $19.45 | $19.26 | $19.26 | $11.68 | 61,237 |
| 2017-04-04 | $19.34 | $19.40 | $19.26 | $19.40 | $11.76 | 47,737 |
| 2017-04-03 | $19.31 | $19.39 | $19.24 | $19.33 | $11.72 | 78,392 |
| 2017-03-31 | $19.26 | $19.27 | $19.13 | $19.21 | $11.65 | 59,554 |
| 2017-03-30 | $19.39 | $19.42 | $19.09 | $19.13 | $11.60 | 166,404 |
| 2017-03-29 | $19.30 | $19.39 | $19.28 | $19.39 | $11.76 | 59,989 |
| 2017-03-28 | $19.22 | $19.43 | $19.13 | $19.32 | $11.71 | 112,833 |
| 2017-03-27 | $18.96 | $19.13 | $18.96 | $19.13 | $11.60 | 95,462 |
| 2017-03-24 | $18.86 | $19.13 | $18.86 | $19.01 | $11.53 | 65,604 |
| 2017-03-23 | $18.99 | $19.22 | $18.96 | $18.96 | $11.50 | 87,864 |
| 2017-03-22 | $18.70 | $19.05 | $18.70 | $19.01 | $11.53 | 79,261 |
| 2017-03-21 | $19.10 | $19.25 | $18.66 | $18.70 | $11.34 | 94,099 |
| 2017-03-20 | $19.12 | $19.21 | $19.06 | $19.06 | $11.56 | 48,551 |
| 2017-03-17 | $19.10 | $19.15 | $19.07 | $19.13 | $11.60 | 475 |
| 2017-03-16 | $18.95 | $19.14 | $18.95 | $19.04 | $11.54 | 78,333 |
| 2017-03-15 | $18.98 | $19.08 | $18.69 | $19.06 | $11.56 | 83,501 |
| 2017-03-14 | $18.56 | $18.76 | $18.42 | $18.60 | $11.28 | 64,457 |
| 2017-03-13 | $18.92 | $19.10 | $18.58 | $18.60 | $11.28 | 82,291 |
| 2017-03-10 | $18.72 | $18.86 | $18.58 | $18.80 | $11.40 | 53,027 |
| 2017-03-09 | $18.80 | $18.83 | $18.48 | $18.57 | $11.26 | 154,259 |
| 2017-03-08 | $19.30 | $19.30 | $18.77 | $18.80 | $11.40 | 135,403 |
| 2017-03-07 | $19.22 | $19.30 | $19.13 | $19.30 | $11.60 | 159,790 |
| 2017-03-06 | $19.13 | $19.15 | $19.04 | $19.11 | $11.49 | 69,748 |
| 2017-03-03 | $19.16 | $19.18 | $19.06 | $19.18 | $11.53 | 71,432 |
| 2017-03-02 | $18.94 | $19.14 | $18.93 | $19.05 | $11.45 | 84,299 |
| 2017-03-01 | $18.93 | $19.12 | $18.91 | $19.01 | $11.43 | 96,467 |
| 2017-02-28 | $18.97 | $19.05 | $18.87 | $18.93 | $11.38 | 112,256 |
| 2017-02-27 | $19.04 | $19.11 | $18.93 | $19.00 | $11.42 | 103,629 |
| 2017-02-24 | $18.98 | $18.98 | $18.82 | $18.94 | $11.38 | 100,243 |
| 2017-02-23 | $19.17 | $19.24 | $18.90 | $18.92 | $11.37 | 107,731 |
| 2017-02-22 | $19.30 | $19.30 | $19.11 | $19.17 | $11.52 | 78,696 |
| 2017-02-21 | $19.25 | $19.35 | $19.16 | $19.23 | $11.56 | 59,224 |
| 2017-02-17 | $19.18 | $19.25 | $19.11 | $19.23 | $11.56 | 73,337 |
| 2017-02-16 | $19.19 | $19.34 | $19.08 | $19.08 | $11.47 | 85,914 |
| 2017-02-15 | $19.40 | $19.40 | $19.21 | $19.27 | $11.58 | 101,972 |
| 2017-02-14 | $19.24 | $19.34 | $19.22 | $19.30 | $11.60 | 68,697 |
| 2017-02-13 | $19.08 | $19.34 | $19.07 | $19.25 | $11.57 | 110,498 |
| 2017-02-10 | $19.18 | $19.22 | $19.05 | $19.05 | $11.45 | 77,524 |
| 2017-02-09 | $19.00 | $19.09 | $18.88 | $19.09 | $11.47 | 66,928 |
| 2017-02-08 | $19.01 | $19.15 | $18.83 | $18.88 | $11.35 | 98,683 |
| 2017-02-07 | $19.07 | $19.25 | $19.07 | $19.10 | $11.38 | 76,633 |
| 2017-02-06 | $19.04 | $19.14 | $18.97 | $19.05 | $11.35 | 102,932 |
| 2017-02-03 | $18.90 | $19.08 | $18.82 | $18.95 | $11.29 | 88,811 |
| 2017-02-02 | $18.77 | $18.89 | $18.77 | $18.85 | $11.23 | 43,412 |
| 2017-02-01 | $18.67 | $18.85 | $18.61 | $18.84 | $11.22 | 115,473 |
| 2017-01-31 | $18.62 | $18.67 | $18.54 | $18.64 | $11.10 | 95,777 |
| 2017-01-30 | $18.74 | $18.74 | $18.53 | $18.65 | $11.11 | 83,844 |
| 2017-01-27 | $18.63 | $18.72 | $18.59 | $18.72 | $11.15 | 68,920 |
| 2017-01-26 | $18.50 | $18.61 | $18.50 | $18.56 | $11.06 | 90,269 |
| 2017-01-25 | $18.45 | $18.63 | $18.42 | $18.62 | $11.09 | 96,452 |
| 2017-01-24 | $18.31 | $18.43 | $18.30 | $18.43 | $10.98 | 101,055 |
| 2017-01-23 | $18.27 | $18.29 | $18.21 | $18.29 | $10.90 | 62,000 |
| 2017-01-20 | $18.25 | $18.25 | $18.10 | $18.25 | $10.87 | 84,029 |
| 2017-01-19 | $18.19 | $18.32 | $18.12 | $18.16 | $10.82 | 100,957 |
| 2017-01-18 | $18.25 | $18.27 | $18.17 | $18.27 | $10.88 | 59,698 |
| 2017-01-17 | $18.15 | $18.18 | $18.03 | $18.18 | $10.83 | 81,069 |
| 2017-01-13 | $18.10 | $18.18 | $18.07 | $18.14 | $10.81 | 50,284 |
| 2017-01-12 | $18.10 | $18.10 | $17.94 | $18.09 | $10.78 | 80,007 |
| 2017-01-11 | $18.00 | $18.09 | $18.00 | $18.06 | $10.76 | 90,017 |
| 2017-01-10 | $18.10 | $18.10 | $18.01 | $18.02 | $10.74 | 44,981 |
| 2017-01-09 | $18.09 | $18.10 | $18.00 | $18.07 | $10.77 | 54,200 |
| 2017-01-06 | $18.10 | $18.10 | $17.98 | $18.07 | $10.77 | 56,324 |
| 2017-01-05 | $18.07 | $18.07 | $17.95 | $18.06 | $10.76 | 88,934 |
| 2017-01-04 | $17.69 | $17.98 | $17.69 | $17.95 | $10.69 | 69,471 |
| 2017-01-03 | $17.61 | $17.76 | $17.59 | $17.68 | $10.53 | 118,754 |
| 2016-12-30 | $17.69 | $17.73 | $17.47 | $17.53 | $10.44 | 132,843 |
| 2016-12-29 | $17.65 | $17.80 | $17.62 | $17.62 | $10.50 | 136,677 |
| 2016-12-28 | $17.89 | $18.01 | $17.72 | $17.72 | $10.56 | 152,557 |
| 2016-12-27 | $17.76 | $18.06 | $17.75 | $17.99 | $10.62 | 107,219 |
| 2016-12-23 | $17.65 | $17.93 | $17.65 | $17.89 | $10.56 | 80,823 |
| 2016-12-22 | $17.77 | $17.84 | $17.70 | $17.80 | $10.51 | 156,416 |
| 2016-12-21 | $17.68 | $17.80 | $17.67 | $17.72 | $10.46 | 133,282 |
| 2016-12-20 | $17.66 | $17.81 | $17.66 | $17.69 | $10.44 | 107,440 |
| 2016-12-19 | $17.80 | $17.84 | $17.72 | $17.77 | $10.49 | 74,670 |
| 2016-12-16 | $17.81 | $17.81 | $17.74 | $17.80 | $10.51 | 132,172 |
| 2016-12-15 | $17.74 | $17.85 | $17.59 | $17.81 | $10.51 | 190,224 |
| 2016-12-14 | $17.57 | $17.75 | $17.56 | $17.66 | $10.42 | 152,616 |
| 2016-12-13 | $17.49 | $17.73 | $17.48 | $17.64 | $10.41 | 158,831 |
| 2016-12-12 | $17.46 | $17.63 | $17.45 | $17.55 | $10.36 | 118,068 |
| 2016-12-09 | $17.47 | $17.60 | $17.31 | $17.58 | $10.37 | 161,246 |
| 2016-12-08 | $17.70 | $17.70 | $17.37 | $17.43 | $10.29 | 157,766 |
| 2016-12-07 | $17.59 | $17.72 | $17.50 | $17.72 | $10.36 | 99,731 |
| 2016-12-06 | $17.61 | $17.62 | $17.45 | $17.51 | $10.24 | 90,537 |
| 2016-12-05 | $17.43 | $17.58 | $17.43 | $17.55 | $10.26 | 86,865 |
| 2016-12-02 | $17.43 | $17.43 | $17.34 | $17.43 | $10.19 | 57,435 |
| 2016-12-01 | $17.55 | $17.57 | $17.38 | $17.44 | $10.20 | 103,880 |
| 2016-11-30 | $17.58 | $17.69 | $17.47 | $17.54 | $10.25 | 103,627 |
| 2016-11-29 | $17.67 | $17.74 | $17.56 | $17.64 | $10.31 | 95,215 |
| 2016-11-28 | $17.80 | $17.80 | $17.69 | $17.73 | $10.36 | 92,938 |
| 2016-11-25 | $17.68 | $17.77 | $17.68 | $17.73 | $10.36 | 30,719 |
| 2016-11-23 | $17.82 | $17.82 | $17.63 | $17.72 | $10.36 | 88,752 |
| 2016-11-22 | $17.56 | $17.76 | $17.53 | $17.72 | $10.36 | 122,255 |
| 2016-11-21 | $17.44 | $17.52 | $17.41 | $17.46 | $10.21 | 109,126 |
| 2016-11-18 | $17.52 | $17.52 | $17.30 | $17.36 | $10.15 | 72,895 |
| 2016-11-17 | $17.26 | $17.53 | $17.26 | $17.43 | $10.19 | 80,082 |
| 2016-11-16 | $17.02 | $17.38 | $16.93 | $17.35 | $10.14 | 124,176 |
| 2016-11-15 | $17.24 | $17.26 | $16.98 | $17.12 | $10.01 | 117,832 |
| 2016-11-14 | $17.15 | $17.16 | $16.75 | $16.82 | $9.83 | 217,329 |
| 2016-11-11 | $17.15 | $17.32 | $17.15 | $17.19 | $10.05 | 97,336 |
| 2016-11-10 | $17.23 | $17.43 | $17.03 | $17.17 | $10.04 | 99,337 |
| 2016-11-09 | $17.11 | $17.40 | $17.11 | $17.32 | $10.12 | 84,325 |
| 2016-11-08 | $17.17 | $17.31 | $17.14 | $17.31 | $10.12 | 80,778 |
| 2016-11-07 | $17.12 | $17.28 | $17.05 | $17.17 | $10.04 | 78,913 |
| 2016-11-04 | $16.84 | $17.22 | $16.84 | $17.05 | $9.87 | 96,267 |
| 2016-11-03 | $17.26 | $17.26 | $16.89 | $16.95 | $9.81 | 128,748 |
| 2016-11-02 | $17.55 | $17.57 | $17.12 | $17.22 | $9.97 | 92,955 |
| 2016-11-01 | $17.81 | $17.82 | $17.40 | $17.49 | $10.13 | 89,745 |
| 2016-10-31 | $17.86 | $17.92 | $17.70 | $17.81 | $10.31 | 69,941 |
| 2016-10-28 | $17.81 | $17.93 | $17.71 | $17.85 | $10.33 | 114,745 |
| 2016-10-27 | $17.84 | $18.03 | $17.77 | $17.77 | $10.29 | 61,954 |
| 2016-10-26 | $17.99 | $18.01 | $17.82 | $17.91 | $10.37 | 95,572 |
| 2016-10-25 | $18.13 | $18.17 | $17.99 | $18.02 | $10.43 | 58,657 |
| 2016-10-24 | $18.16 | $18.20 | $18.01 | $18.10 | $10.48 | 59,741 |
| 2016-10-21 | $18.06 | $18.22 | $18.01 | $18.02 | $10.43 | 92,394 |
| 2016-10-20 | $17.97 | $18.07 | $17.81 | $18.07 | $10.46 | 96,095 |
| 2016-10-19 | $17.93 | $17.98 | $17.76 | $17.93 | $10.38 | 54,865 |
| 2016-10-18 | $18.07 | $18.07 | $17.70 | $17.84 | $10.33 | 111,043 |
| 2016-10-17 | $18.13 | $18.30 | $17.91 | $17.91 | $10.37 | 68,211 |
| 2016-10-14 | $18.30 | $18.32 | $18.14 | $18.20 | $10.54 | 75,751 |
| 2016-10-13 | $18.04 | $18.30 | $17.96 | $18.30 | $10.59 | 67,216 |
| 2016-10-12 | $18.23 | $18.28 | $17.98 | $17.99 | $10.42 | 121,705 |
| 2016-10-11 | $18.41 | $18.41 | $18.17 | $18.23 | $10.55 | 67,094 |
| 2016-10-10 | $18.42 | $18.45 | $18.33 | $18.34 | $10.62 | 41,909 |
| 2016-10-07 | $18.26 | $18.44 | $18.25 | $18.33 | $10.61 | 58,620 |
| 2016-10-06 | $18.57 | $18.57 | $18.33 | $18.34 | $10.62 | 45,880 |
| 2016-10-05 | $18.63 | $18.74 | $18.60 | $18.63 | $10.69 | 86,314 |
| 2016-10-04 | $18.56 | $18.71 | $18.50 | $18.54 | $10.64 | 75,207 |
| 2016-10-03 | $18.62 | $18.71 | $18.47 | $18.51 | $10.62 | 80,904 |
| 2016-09-30 | $18.67 | $18.70 | $18.50 | $18.57 | $10.65 | 91,881 |
| 2016-09-29 | $18.74 | $18.75 | $18.51 | $18.52 | $10.63 | 52,143 |
| 2016-09-28 | $18.71 | $18.78 | $18.52 | $18.69 | $10.72 | 129,990 |
| 2016-09-27 | $18.65 | $18.76 | $18.48 | $18.64 | $10.69 | 90,004 |
| 2016-09-26 | $18.81 | $18.90 | $18.58 | $18.58 | $10.66 | 77,916 |
| 2016-09-23 | $18.73 | $18.90 | $18.73 | $18.88 | $10.83 | 61,898 |
| 2016-09-22 | $18.84 | $18.90 | $18.68 | $18.77 | $10.77 | 80,871 |
| 2016-09-21 | $18.88 | $18.94 | $18.56 | $18.87 | $10.83 | 124,204 |
| 2016-09-20 | $18.90 | $18.90 | $18.72 | $18.85 | $10.81 | 42,871 |
| 2016-09-19 | $18.92 | $18.95 | $18.80 | $18.82 | $10.80 | 67,900 |
| 2016-09-16 | $18.71 | $18.89 | $18.63 | $18.85 | $10.81 | 63,170 |
| 2016-09-15 | $18.80 | $18.84 | $18.51 | $18.68 | $10.72 | 84,025 |
| 2016-09-14 | $18.64 | $18.84 | $18.58 | $18.75 | $10.76 | 62,922 |
| 2016-09-13 | $18.60 | $18.65 | $18.32 | $18.56 | $10.65 | 96,556 |
| 2016-09-12 | $18.31 | $18.75 | $18.21 | $18.65 | $10.70 | 88,706 |
| 2016-09-09 | $18.97 | $19.01 | $18.40 | $18.43 | $10.57 | 88,094 |
| 2016-09-08 | $19.10 | $19.20 | $19.04 | $19.12 | $10.97 | 58,467 |
| 2016-09-07 | $19.13 | $19.23 | $19.07 | $19.23 | $10.94 | 64,887 |
| 2016-09-06 | $19.08 | $19.14 | $18.97 | $19.07 | $10.85 | 53,483 |
| 2016-09-02 | $18.95 | $19.08 | $18.90 | $19.03 | $10.82 | 52,532 |
| 2016-09-01 | $18.79 | $19.00 | $18.75 | $18.91 | $10.76 | 54,375 |
| 2016-08-31 | $18.85 | $18.86 | $18.67 | $18.70 | $10.64 | 88,667 |
| 2016-08-30 | $19.16 | $19.20 | $18.74 | $18.85 | $10.72 | 152,719 |
| 2016-08-29 | $19.21 | $19.28 | $19.15 | $19.16 | $10.90 | 31,971 |
| 2016-08-26 | $19.10 | $19.24 | $19.10 | $19.13 | $10.88 | 65,905 |
| 2016-08-25 | $19.10 | $19.23 | $19.10 | $19.15 | $10.89 | 42,833 |
| 2016-08-24 | $19.25 | $19.30 | $19.10 | $19.15 | $10.89 | 51,088 |
| 2016-08-23 | $19.33 | $19.35 | $19.11 | $19.17 | $10.90 | 136,229 |
| 2016-08-22 | $19.25 | $19.36 | $19.20 | $19.22 | $10.93 | 56,483 |
| 2016-08-19 | $19.44 | $19.44 | $19.17 | $19.34 | $11.00 | 75,322 |
| 2016-08-18 | $19.29 | $19.37 | $19.18 | $19.34 | $11.00 | 69,839 |
| 2016-08-17 | $19.48 | $19.64 | $19.16 | $19.25 | $10.95 | 104,014 |
| 2016-08-16 | $19.25 | $19.70 | $19.25 | $19.60 | $11.15 | 105,388 |
| 2016-08-15 | $19.42 | $19.48 | $19.23 | $19.43 | $11.05 | 74,298 |
| 2016-08-12 | $19.16 | $19.19 | $19.09 | $19.19 | $10.91 | 38,044 |
| 2016-08-11 | $19.10 | $19.24 | $19.10 | $19.10 | $10.86 | 36,107 |
| 2016-08-10 | $19.18 | $19.21 | $19.01 | $19.08 | $10.85 | 55,757 |
| 2016-08-09 | $19.04 | $19.15 | $19.03 | $19.15 | $10.89 | 45,042 |
| 2016-08-08 | $19.07 | $19.15 | $19.00 | $19.01 | $10.81 | 46,296 |
| 2016-08-05 | $19.06 | $19.26 | $18.96 | $19.26 | $10.86 | 64,480 |
| 2016-08-04 | $19.00 | $19.02 | $18.91 | $19.00 | $10.71 | 48,113 |
| 2016-08-03 | $18.85 | $18.97 | $18.83 | $18.97 | $10.70 | 59,139 |
| 2016-08-02 | $18.90 | $19.08 | $18.76 | $18.76 | $10.58 | 54,789 |
| 2016-08-01 | $19.04 | $19.10 | $18.91 | $19.02 | $10.72 | 49,188 |
| 2016-07-29 | $19.08 | $19.08 | $18.90 | $18.90 | $10.66 | 50,993 |
| 2016-07-28 | $19.01 | $19.22 | $18.92 | $18.96 | $10.69 | 55,541 |
| 2016-07-27 | $19.01 | $19.17 | $19.01 | $19.06 | $10.75 | 37,864 |
| 2016-07-26 | $19.08 | $19.08 | $18.86 | $19.04 | $10.73 | 90,653 |
| 2016-07-25 | $19.45 | $19.45 | $18.80 | $19.04 | $10.73 | 141,667 |
| 2016-07-22 | $19.33 | $19.48 | $19.16 | $19.38 | $10.93 | 104,040 |
| 2016-07-21 | $19.12 | $19.28 | $19.11 | $19.26 | $10.86 | 43,704 |
| 2016-07-20 | $19.00 | $19.19 | $18.95 | $19.12 | $10.78 | 98,470 |
| 2016-07-19 | $18.83 | $19.02 | $18.71 | $19.00 | $10.71 | 70,803 |
| 2016-07-18 | $18.71 | $18.99 | $18.58 | $18.82 | $10.61 | 90,514 |
| 2016-07-15 | $18.78 | $18.78 | $18.58 | $18.71 | $10.55 | 65,444 |
| 2016-07-14 | $18.33 | $18.64 | $18.33 | $18.64 | $10.51 | 65,743 |
| 2016-07-13 | $18.41 | $18.71 | $18.33 | $18.33 | $10.33 | 64,151 |
| 2016-07-12 | $18.24 | $18.63 | $18.20 | $18.63 | $10.50 | 99,994 |
| 2016-07-11 | $18.51 | $18.60 | $18.16 | $18.16 | $10.24 | 87,375 |
| 2016-07-08 | $18.39 | $18.58 | $18.28 | $18.38 | $10.36 | 47,595 |
| 2016-07-07 | $18.55 | $18.60 | $18.34 | $18.37 | $10.26 | 81,471 |
| 2016-07-06 | $18.16 | $18.51 | $18.16 | $18.51 | $10.34 | 63,487 |
| 2016-07-05 | $18.08 | $18.24 | $18.08 | $18.22 | $10.18 | 23,843 |
| 2016-07-01 | $18.25 | $18.30 | $18.01 | $18.01 | $10.06 | 56,293 |
| 2016-06-30 | $18.09 | $18.24 | $17.90 | $18.21 | $10.17 | 61,272 |
| 2016-06-29 | $18.46 | $18.46 | $17.90 | $17.90 | $10.00 | 158,501 |
| 2016-06-28 | $17.86 | $18.12 | $17.85 | $18.12 | $10.12 | 61,825 |
| 2016-06-27 | $18.13 | $18.17 | $17.57 | $17.61 | $9.84 | 89,748 |
| 2016-06-24 | $18.00 | $18.26 | $17.89 | $18.25 | $10.20 | 75,926 |
| 2016-06-23 | $18.35 | $18.48 | $18.25 | $18.35 | $10.25 | 47,814 |
| 2016-06-22 | $18.29 | $18.35 | $18.15 | $18.15 | $10.14 | 37,917 |
| 2016-06-21 | $18.41 | $18.41 | $18.20 | $18.25 | $10.20 | 53,978 |
| 2016-06-20 | $18.28 | $18.39 | $18.25 | $18.36 | $10.26 | 41,788 |
| 2016-06-17 | $18.20 | $18.20 | $18.05 | $18.20 | $10.17 | 41,709 |
| 2016-06-16 | $18.16 | $18.16 | $18.01 | $18.10 | $10.11 | 48,825 |
| 2016-06-15 | $18.38 | $18.38 | $17.98 | $18.29 | $10.22 | 64,299 |
| 2016-06-14 | $17.79 | $18.18 | $17.79 | $18.09 | $10.11 | 62,821 |
| 2016-06-13 | $17.98 | $18.29 | $17.97 | $18.22 | $10.18 | 49,518 |
| 2016-06-10 | $18.44 | $18.58 | $17.94 | $17.95 | $10.03 | 74,471 |
| 2016-06-09 | $18.60 | $18.64 | $18.45 | $18.63 | $10.41 | 90,822 |
| 2016-06-08 | $18.57 | $18.65 | $18.36 | $18.54 | $10.36 | 109,322 |
| 2016-06-07 | $18.05 | $18.89 | $17.91 | $18.73 | $10.37 | 125,880 |
| 2016-06-06 | $18.00 | $18.15 | $17.85 | $18.02 | $9.98 | 122,466 |
| 2016-06-03 | $18.03 | $18.04 | $17.85 | $17.98 | $9.96 | 65,118 |
| 2016-06-02 | $18.05 | $18.06 | $17.86 | $17.97 | $9.95 | 99,703 |
| 2016-06-01 | $17.73 | $18.08 | $17.60 | $18.08 | $10.01 | 207,842 |
| 2016-05-31 | $17.76 | $17.78 | $17.59 | $17.68 | $9.79 | 117,055 |
| 2016-05-27 | $17.80 | $17.80 | $17.62 | $17.71 | $9.81 | 68,960 |
| 2016-05-26 | $17.51 | $17.73 | $17.51 | $17.66 | $9.78 | 98,506 |
| 2016-05-25 | $17.63 | $17.65 | $17.50 | $17.59 | $9.74 | 137,907 |
| 2016-05-24 | $17.31 | $17.55 | $17.28 | $17.52 | $9.70 | 133,901 |
| 2016-05-23 | $17.35 | $17.35 | $17.23 | $17.29 | $9.57 | 83,467 |
| 2016-05-20 | $17.40 | $17.47 | $17.23 | $17.30 | $9.58 | 126,492 |
| 2016-05-19 | $17.39 | $17.39 | $17.10 | $17.32 | $9.59 | 119,525 |
| 2016-05-18 | $17.42 | $17.56 | $17.26 | $17.35 | $9.61 | 106,720 |
| 2016-05-17 | $17.51 | $17.55 | $17.18 | $17.50 | $9.69 | 133,364 |
| 2016-05-16 | $17.16 | $17.49 | $17.16 | $17.46 | $9.67 | 129,900 |
| 2016-05-13 | $17.30 | $17.31 | $17.15 | $17.23 | $9.54 | 53,171 |
| 2016-05-12 | $17.35 | $17.45 | $17.23 | $17.23 | $9.54 | 60,691 |
| 2016-05-11 | $17.23 | $17.44 | $17.23 | $17.28 | $9.57 | 115,373 |
| 2016-05-10 | $17.40 | $17.45 | $17.13 | $17.27 | $9.56 | 313,671 |
| 2016-05-09 | $17.69 | $17.69 | $17.23 | $17.40 | $9.64 | 123,089 |
| 2016-05-06 | $17.50 | $17.92 | $17.45 | $17.63 | $9.67 | 135,405 |
| 2016-05-05 | $17.92 | $17.92 | $17.60 | $17.61 | $9.66 | 104,896 |
| 2016-05-04 | $17.63 | $17.85 | $17.52 | $17.78 | $9.75 | 109,325 |
| 2016-05-03 | $17.60 | $17.66 | $17.46 | $17.61 | $9.66 | 129,616 |
| 2016-05-02 | $17.75 | $17.87 | $17.62 | $17.66 | $9.69 | 102,822 |
| 2016-04-29 | $17.73 | $17.94 | $17.60 | $17.62 | $9.66 | 118,906 |
| 2016-04-28 | $17.86 | $18.00 | $17.81 | $17.82 | $9.77 | 111,100 |
| 2016-04-27 | $17.95 | $17.95 | $17.81 | $17.90 | $9.82 | 112,967 |
| 2016-04-26 | $18.25 | $18.25 | $17.93 | $18.01 | $9.88 | 112,255 |
| 2016-04-25 | $18.27 | $18.27 | $18.09 | $18.18 | $9.97 | 81,648 |
| 2016-04-22 | $17.88 | $18.21 | $17.87 | $18.21 | $9.99 | 44,897 |
| 2016-04-21 | $17.89 | $18.07 | $17.83 | $17.92 | $9.83 | 117,653 |
| 2016-04-20 | $17.84 | $17.87 | $17.60 | $17.87 | $9.80 | 115,767 |
| 2016-04-19 | $17.82 | $17.84 | $17.63 | $17.75 | $9.74 | 59,789 |
| 2016-04-18 | $17.79 | $17.99 | $17.65 | $17.68 | $9.70 | 123,406 |
| 2016-04-15 | $18.28 | $18.28 | $17.58 | $17.76 | $9.74 | 81,659 |
| 2016-04-14 | $17.78 | $17.78 | $17.57 | $17.74 | $9.73 | 58,297 |
| 2016-04-13 | $17.70 | $17.80 | $17.55 | $17.69 | $9.70 | 74,177 |
| 2016-04-12 | $17.50 | $17.61 | $17.37 | $17.61 | $9.66 | 47,896 |
| 2016-04-11 | $17.48 | $17.48 | $17.36 | $17.42 | $9.55 | 49,849 |
| 2016-04-08 | $17.44 | $17.44 | $17.24 | $17.31 | $9.49 | 59,212 |
| 2016-04-07 | $17.41 | $17.53 | $17.32 | $17.49 | $9.50 | 79,420 |
| 2016-04-06 | $17.27 | $17.41 | $17.18 | $17.40 | $9.45 | 91,290 |
| 2016-04-05 | $17.22 | $17.22 | $17.10 | $17.17 | $9.33 | 89,089 |
| 2016-04-04 | $17.35 | $17.44 | $17.22 | $17.27 | $9.38 | 103,776 |
| 2016-04-01 | $17.37 | $17.49 | $17.30 | $17.35 | $9.43 | 33,748 |
| 2016-03-31 | $17.33 | $17.43 | $17.16 | $17.28 | $9.39 | 103,210 |
| 2016-03-30 | $17.40 | $17.48 | $17.31 | $17.33 | $9.41 | 100,413 |
| 2016-03-29 | $17.22 | $17.29 | $17.02 | $17.21 | $9.35 | 183,274 |
| 2016-03-28 | $17.34 | $17.34 | $17.15 | $17.24 | $9.37 | 105,808 |
| 2016-03-24 | $17.42 | $17.44 | $17.09 | $17.20 | $9.34 | 110,422 |
| 2016-03-23 | $17.61 | $17.61 | $17.37 | $17.40 | $9.45 | 56,871 |
| 2016-03-22 | $17.46 | $17.55 | $17.35 | $17.51 | $9.51 | 53,644 |
| 2016-03-21 | $17.45 | $17.48 | $17.35 | $17.44 | $9.47 | 65,893 |
| 2016-03-18 | $17.54 | $17.54 | $17.30 | $17.39 | $9.45 | 80,214 |
| 2016-03-17 | $17.25 | $17.52 | $17.25 | $17.39 | $9.45 | 96,541 |
| 2016-03-16 | $17.38 | $17.50 | $17.28 | $17.36 | $9.43 | 162,417 |
| 2016-03-15 | $17.47 | $17.47 | $17.13 | $17.30 | $9.40 | 99,610 |
| 2016-03-14 | $17.26 | $17.27 | $17.05 | $17.26 | $9.38 | 72,570 |
| 2016-03-11 | $17.20 | $17.38 | $17.09 | $17.14 | $9.31 | 83,293 |
| 2016-03-10 | $17.23 | $17.25 | $16.79 | $17.12 | $9.30 | 141,443 |
| 2016-03-09 | $17.05 | $17.12 | $16.94 | $16.97 | $9.22 | 53,295 |
| 2016-03-08 | $17.30 | $17.34 | $17.04 | $17.12 | $9.30 | 68,726 |
| 2016-03-07 | $17.58 | $17.73 | $17.38 | $17.54 | $9.44 | 102,067 |
| 2016-03-04 | $17.53 | $17.54 | $17.21 | $17.54 | $9.44 | 131,202 |
| 2016-03-03 | $17.09 | $17.79 | $16.81 | $17.19 | $9.25 | 86,273 |
| 2016-03-02 | $16.80 | $16.94 | $16.56 | $16.90 | $9.09 | 124,945 |
| 2016-03-01 | $16.64 | $16.72 | $16.41 | $16.70 | $8.98 | 72,583 |
| 2016-02-29 | $16.18 | $16.53 | $16.18 | $16.23 | $8.73 | 120,733 |
| 2016-02-26 | $16.33 | $16.35 | $16.20 | $16.30 | $8.77 | 49,949 |
| 2016-02-25 | $16.23 | $16.37 | $16.04 | $16.18 | $8.70 | 127,310 |
| 2016-02-24 | $16.35 | $16.35 | $15.87 | $16.03 | $8.62 | 104,482 |
| 2016-02-23 | $16.25 | $16.35 | $16.01 | $16.03 | $8.62 | 95,472 |
| 2016-02-22 | $16.15 | $16.37 | $16.03 | $16.33 | $8.79 | 90,866 |
| 2016-02-19 | $15.83 | $15.84 | $15.66 | $15.83 | $8.52 | 72,820 |
| 2016-02-18 | $15.77 | $15.87 | $15.65 | $15.70 | $8.45 | 89,423 |
| 2016-02-17 | $15.50 | $15.98 | $15.50 | $15.56 | $8.37 | 133,324 |
| 2016-02-16 | $15.86 | $15.86 | $15.33 | $15.45 | $8.31 | 113,001 |
| 2016-02-12 | $15.33 | $15.33 | $14.97 | $15.26 | $8.21 | 82,752 |
| 2016-02-11 | $14.85 | $15.35 | $14.77 | $14.91 | $8.02 | 212,626 |
| 2016-02-10 | $15.70 | $15.70 | $15.33 | $15.39 | $8.28 | 77,708 |
| 2016-02-09 | $15.75 | $15.82 | $15.33 | $15.39 | $8.28 | 98,691 |
| 2016-02-08 | $16.01 | $16.02 | $15.42 | $15.79 | $8.49 | 114,599 |
| 2016-02-05 | $16.59 | $16.59 | $16.15 | $16.23 | $8.64 | 59,177 |
| 2016-02-04 | $16.27 | $16.44 | $16.27 | $16.43 | $8.75 | 83,181 |
| 2016-02-03 | $16.40 | $16.55 | $16.26 | $16.38 | $8.72 | 87,274 |
| 2016-02-02 | $16.55 | $16.85 | $16.28 | $16.39 | $8.73 | 114,257 |
| 2016-02-01 | $16.37 | $16.67 | $16.29 | $16.54 | $8.81 | 134,944 |
| 2016-01-29 | $16.17 | $16.43 | $16.09 | $16.35 | $8.70 | 94,854 |
| 2016-01-28 | $16.07 | $16.19 | $15.96 | $16.15 | $8.60 | 101,696 |
| 2016-01-27 | $15.82 | $16.19 | $15.82 | $15.94 | $8.49 | 108,747 |
| 2016-01-26 | $15.74 | $16.15 | $15.72 | $16.06 | $8.55 | 120,053 |
| 2016-01-25 | $15.98 | $16.05 | $15.65 | $15.73 | $8.37 | 147,092 |
| 2016-01-22 | $15.94 | $16.01 | $15.70 | $15.95 | $8.49 | 172,231 |
| 2016-01-21 | $15.22 | $15.80 | $15.00 | $15.55 | $8.28 | 184,215 |
| 2016-01-20 | $15.76 | $15.76 | $14.86 | $15.22 | $8.10 | 324,786 |
| 2016-01-19 | $16.25 | $16.49 | $15.72 | $15.82 | $8.42 | 117,632 |
| 2016-01-15 | $16.29 | $16.50 | $15.80 | $16.15 | $8.60 | 202,966 |
| 2016-01-14 | $16.86 | $16.94 | $16.53 | $16.71 | $8.90 | 182,154 |
| 2016-01-13 | $17.42 | $17.51 | $16.84 | $16.86 | $8.98 | 104,563 |
| 2016-01-12 | $17.44 | $17.60 | $17.16 | $17.47 | $9.30 | 91,537 |
| 2016-01-11 | $17.52 | $17.68 | $17.25 | $17.44 | $9.28 | 160,806 |
| 2016-01-08 | $18.07 | $18.07 | $17.56 | $17.59 | $9.36 | 105,132 |
| 2016-01-07 | $17.96 | $18.14 | $17.74 | $17.82 | $9.49 | 139,486 |
| 2016-01-06 | $18.31 | $18.35 | $18.02 | $18.11 | $9.64 | 124,902 |
| 2016-01-05 | $18.22 | $18.35 | $18.12 | $18.31 | $9.75 | 81,717 |
| 2016-01-04 | $17.98 | $18.19 | $17.71 | $18.14 | $9.66 | 195,764 |
| 2015-12-31 | $18.11 | $18.25 | $18.01 | $18.05 | $9.61 | 285,153 |
| 2015-12-30 | $18.02 | $18.15 | $17.97 | $18.11 | $9.64 | 250,226 |
| 2015-12-29 | $18.24 | $18.32 | $18.00 | $18.19 | $9.68 | 217,238 |
| 2015-12-28 | $18.40 | $18.45 | $18.30 | $18.31 | $9.66 | 155,902 |
| 2015-12-24 | $18.26 | $18.47 | $18.26 | $18.47 | $9.74 | 51,500 |
| 2015-12-23 | $18.06 | $18.39 | $18.06 | $18.26 | $9.63 | 214,845 |
| 2015-12-22 | $18.01 | $18.27 | $18.01 | $18.11 | $9.55 | 198,358 |
| 2015-12-21 | $17.87 | $18.15 | $17.87 | $18.07 | $9.53 | 165,494 |
| 2015-12-18 | $17.85 | $18.08 | $17.85 | $17.98 | $9.48 | 158,548 |
| 2015-12-17 | $18.13 | $18.20 | $17.88 | $17.90 | $9.44 | 250,262 |
| 2015-12-16 | $17.53 | $18.15 | $17.53 | $18.04 | $9.52 | 183,083 |
| 2015-12-15 | $17.90 | $17.97 | $17.36 | $17.59 | $9.28 | 278,366 |
| 2015-12-14 | $17.75 | $17.96 | $17.24 | $17.32 | $9.13 | 207,838 |
| 2015-12-11 | $18.03 | $18.36 | $17.74 | $17.84 | $9.41 | 186,274 |
| 2015-12-10 | $18.20 | $18.45 | $18.11 | $18.18 | $9.59 | 171,400 |
| 2015-12-09 | $18.50 | $18.50 | $18.20 | $18.29 | $9.65 | 147,198 |
| 2015-12-08 | $18.32 | $18.66 | $18.10 | $18.51 | $9.76 | 200,536 |
| 2015-12-07 | $18.59 | $18.80 | $18.30 | $18.62 | $9.73 | 272,722 |
| 2015-12-04 | $18.35 | $18.68 | $18.28 | $18.59 | $9.72 | 93,459 |
| 2015-12-03 | $18.46 | $18.50 | $18.29 | $18.39 | $9.61 | 243,771 |
| 2015-12-02 | $18.38 | $18.60 | $18.32 | $18.47 | $9.65 | 135,352 |
| 2015-12-01 | $18.28 | $18.53 | $18.28 | $18.51 | $9.68 | 127,069 |
| 2015-11-30 | $18.16 | $18.46 | $18.16 | $18.27 | $9.55 | 146,808 |
| 2015-11-27 | $18.30 | $18.46 | $18.15 | $18.30 | $9.57 | 42,854 |
| 2015-11-25 | $18.18 | $18.30 | $18.10 | $18.28 | $9.56 | 125,476 |
| 2015-11-24 | $18.11 | $18.21 | $17.94 | $18.09 | $9.46 | 162,380 |
| 2015-11-23 | $18.04 | $18.26 | $18.00 | $18.01 | $9.42 | 176,554 |
| 2015-11-20 | $18.00 | $18.30 | $18.00 | $18.15 | $9.49 | 124,002 |
| 2015-11-19 | $18.28 | $18.28 | $17.94 | $18.00 | $9.41 | 160,844 |
| 2015-11-18 | $18.34 | $18.34 | $18.14 | $18.28 | $9.56 | 165,477 |
| 2015-11-17 | $18.60 | $18.60 | $18.26 | $18.28 | $9.56 | 112,225 |
| 2015-11-16 | $18.46 | $18.47 | $18.20 | $18.47 | $9.66 | 126,569 |
| 2015-11-13 | $18.07 | $18.33 | $18.07 | $18.26 | $9.55 | 49,427 |
| 2015-11-12 | $18.48 | $18.51 | $18.23 | $18.23 | $9.53 | 75,851 |
| 2015-11-11 | $18.42 | $18.70 | $18.41 | $18.48 | $9.66 | 79,633 |
| 2015-11-10 | $18.61 | $18.89 | $18.40 | $18.49 | $9.67 | 171,753 |
| 2015-11-09 | $19.04 | $19.19 | $18.78 | $18.78 | $9.82 | 341,314 |
| 2015-11-06 | $19.24 | $19.32 | $18.98 | $19.00 | $9.93 | 86,034 |
| 2015-11-05 | $19.50 | $19.71 | $19.38 | $19.40 | $10.05 | 133,486 |
| 2015-11-04 | $19.58 | $19.67 | $19.35 | $19.53 | $10.12 | 121,029 |
| 2015-11-03 | $19.55 | $19.55 | $19.33 | $19.44 | $10.07 | 129,826 |
| 2015-11-02 | $19.40 | $19.50 | $19.27 | $19.37 | $10.04 | 81,423 |
| 2015-10-30 | $19.50 | $19.50 | $19.18 | $19.24 | $9.97 | 107,884 |
| 2015-10-29 | $19.27 | $19.49 | $18.86 | $19.27 | $9.99 | 117,390 |
| 2015-10-28 | $19.21 | $19.37 | $19.01 | $19.37 | $10.04 | 104,971 |
| 2015-10-27 | $19.06 | $19.26 | $18.83 | $19.26 | $9.98 | 126,159 |
| 2015-10-26 | $19.48 | $19.48 | $18.87 | $18.97 | $9.83 | 165,731 |
| 2015-10-23 | $19.15 | $19.41 | $19.08 | $19.25 | $9.98 | 130,697 |
| 2015-10-22 | $19.00 | $19.25 | $18.97 | $19.11 | $9.90 | 80,230 |
| 2015-10-21 | $19.11 | $19.26 | $18.90 | $18.97 | $9.83 | 73,210 |
| 2015-10-20 | $19.14 | $19.40 | $18.80 | $19.10 | $9.90 | 98,783 |
| 2015-10-19 | $19.40 | $19.40 | $19.06 | $19.14 | $9.92 | 69,952 |
| 2015-10-16 | $19.27 | $19.43 | $19.03 | $19.25 | $9.98 | 70,394 |
| 2015-10-15 | $19.16 | $19.43 | $18.94 | $19.02 | $9.86 | 105,781 |
| 2015-10-14 | $18.89 | $19.14 | $18.86 | $18.91 | $9.80 | 82,317 |
| 2015-10-13 | $19.04 | $19.47 | $18.79 | $18.94 | $9.82 | 99,138 |
| 2015-10-12 | $19.01 | $19.28 | $18.92 | $19.09 | $9.89 | 100,413 |
| 2015-10-09 | $19.00 | $19.23 | $18.88 | $19.05 | $9.87 | 126,747 |
| 2015-10-08 | $18.73 | $18.93 | $18.51 | $18.86 | $9.77 | 89,471 |
| 2015-10-07 | $18.74 | $18.83 | $18.47 | $18.61 | $9.64 | 69,232 |
| 2015-10-06 | $18.65 | $18.86 | $18.55 | $18.71 | $9.61 | 80,586 |
| 2015-10-05 | $18.89 | $18.89 | $18.44 | $18.80 | $9.66 | 86,819 |
| 2015-10-02 | $18.10 | $18.46 | $17.94 | $18.41 | $9.46 | 97,268 |
| 2015-10-01 | $18.75 | $18.75 | $18.01 | $18.15 | $9.32 | 111,632 |
| 2015-09-30 | $17.78 | $18.30 | $17.78 | $18.18 | $9.34 | 119,508 |
| 2015-09-29 | $18.77 | $18.77 | $17.82 | $17.92 | $9.20 | 187,420 |
| 2015-09-28 | $19.39 | $19.75 | $17.92 | $18.33 | $9.41 | 281,547 |
| 2015-09-25 | $19.59 | $19.76 | $19.24 | $19.41 | $9.97 | 105,289 |
| 2015-09-24 | $19.62 | $19.86 | $19.23 | $19.42 | $9.97 | 216,305 |
| 2015-09-23 | $19.91 | $19.97 | $19.41 | $19.50 | $10.02 | 126,781 |
| 2015-09-22 | $19.89 | $20.22 | $19.61 | $19.75 | $10.14 | 331,590 |
| 2015-09-21 | $20.30 | $20.38 | $19.77 | $19.84 | $10.19 | 121,289 |
| 2015-09-18 | $19.83 | $20.70 | $19.61 | $19.91 | $10.23 | 374,853 |
| 2015-09-17 | $20.29 | $20.31 | $19.60 | $19.93 | $10.24 | 178,781 |
| 2015-09-16 | $19.83 | $20.16 | $19.55 | $19.80 | $10.17 | 91,819 |
| 2015-09-15 | $19.65 | $19.88 | $19.30 | $19.88 | $10.21 | 120,421 |
| 2015-09-14 | $19.04 | $19.28 | $19.04 | $19.26 | $9.89 | 108,969 |
| 2015-09-11 | $19.14 | $19.25 | $19.02 | $19.25 | $9.89 | 66,772 |
| 2015-09-10 | $19.38 | $19.63 | $18.85 | $19.13 | $9.83 | 299,997 |
| 2015-09-09 | $19.68 | $19.68 | $19.15 | $19.28 | $9.90 | 272,912 |
| 2015-09-08 | $19.42 | $19.49 | $19.17 | $19.29 | $9.91 | 102,871 |
| 2015-09-04 | $19.39 | $19.43 | $19.25 | $19.31 | $9.83 | 60,183 |
| 2015-09-03 | $19.20 | $19.55 | $19.20 | $19.40 | $9.88 | 93,677 |
| 2015-09-02 | $19.15 | $19.30 | $19.00 | $19.20 | $9.78 | 90,693 |
| 2015-09-01 | $18.91 | $19.35 | $18.76 | $18.96 | $9.65 | 182,250 |
| 2015-08-31 | $19.50 | $19.50 | $18.72 | $19.25 | $9.80 | 118,537 |
| 2015-08-28 | $19.27 | $19.48 | $18.78 | $19.38 | $9.87 | 104,679 |
Calamos Dynamic Convertible and Income Fund (CCD) News Headlines
Recent Calamos Dynamic Convertible and Income Fund (CCD) News
Similar Companies to Calamos Dynamic Convertible and Income Fund (CCD) 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 | -- | -- | -- |