Cedar Realty Trust Inc (CDR-P-B) Exchange: NYSE
Data as of Aug. 22, 2025
$17.38 ($-0.12) -0.69%
Cedar Realty Trust Inc - Daily Information
Click for more stock information on Cedar Realty Trust Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $17.38 |
| Previous Close | $17.38 |
| High | $17.38 |
| Low | $17.38 |
| Adjusted Open | $17.38 |
| Previous Adjusted Close | $17.38 |
| Adjusted High | $17.38 |
| Adjusted Low | $17.38 |
About Cedar Realty Trust Inc (CDR-P-B)
Cedar Realty Trust Inc. 7.25% Series B Cumulative Redeemable Preferred Stock
Invest in Cedar Realty Trust Inc (CDR-P-B)
Historical Stock Data for Cedar Realty Trust Inc (CDR-P-B)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 186 |
| 2025-08-08 | $16.31 | $17.66 | $16.31 | $17.50 | $17.50 | 5,368 |
| 2025-08-07 | $17.87 | $18.99 | $17.87 | $18.33 | $17.87 | 4,798 |
| 2025-08-06 | $18.27 | $18.28 | $18.27 | $18.28 | $17.81 | 389 |
| 2025-08-05 | $17.44 | $18.00 | $17.29 | $18.00 | $17.55 | 4,264 |
| 2025-08-04 | $17.06 | $17.06 | $17.06 | $17.06 | $16.63 | 1,170 |
| 2025-08-01 | $17.32 | $17.32 | $16.79 | $16.79 | $16.37 | 1,749 |
| 2025-07-31 | $17.44 | $17.44 | $17.00 | $17.00 | $16.57 | 226 |
| 2025-07-30 | $17.33 | $17.33 | $17.33 | $17.33 | $16.89 | 526 |
| 2025-07-29 | $17.24 | $17.24 | $17.05 | $17.05 | $17.05 | 269 |
| 2025-07-28 | $16.94 | $17.03 | $16.94 | $17.03 | $17.03 | 907 |
| 2025-07-25 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 144 |
| 2025-07-24 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 57 |
| 2025-07-23 | $16.91 | $17.07 | $16.91 | $16.94 | $16.94 | 1,797 |
| 2025-07-22 | $16.81 | $16.90 | $16.77 | $16.90 | $16.90 | 654 |
| 2025-07-21 | $17.19 | $17.26 | $16.81 | $16.81 | $16.81 | 1,499 |
| 2025-07-18 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 365 |
| 2025-07-17 | $17.25 | $17.44 | $17.25 | $17.44 | $17.44 | 2,278 |
| 2025-07-16 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 167 |
| 2025-07-15 | $17.65 | $17.65 | $16.80 | $16.80 | $16.80 | 3,503 |
| 2025-07-14 | $16.75 | $17.63 | $16.75 | $17.63 | $17.63 | 4,264 |
| 2025-07-11 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 151 |
| 2025-07-10 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 139 |
| 2025-07-09 | $16.00 | $16.02 | $15.89 | $16.02 | $16.02 | 7,934 |
| 2025-07-08 | $15.75 | $15.89 | $15.75 | $15.88 | $15.88 | 1,729 |
| 2025-07-07 | $15.65 | $15.81 | $15.65 | $15.81 | $15.81 | 4,146 |
| 2025-07-03 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 527 |
| 2025-07-02 | $15.68 | $15.83 | $15.68 | $15.74 | $15.74 | 1,222 |
| 2025-07-01 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 134 |
| 2025-06-30 | $16.00 | $16.00 | $15.78 | $15.88 | $15.88 | 1,097 |
| 2025-06-27 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 19 |
| 2025-06-26 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 7 |
| 2025-06-25 | $15.97 | $15.97 | $15.36 | $15.36 | $15.36 | 2,104 |
| 2025-06-24 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 66 |
| 2025-06-23 | $15.91 | $15.91 | $15.47 | $15.78 | $15.78 | 4,132 |
| 2025-06-20 | $15.72 | $15.82 | $15.72 | $15.82 | $15.82 | 663 |
| 2025-06-18 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 103 |
| 2025-06-17 | $15.85 | $15.85 | $15.48 | $15.74 | $15.74 | 898 |
| 2025-06-16 | $15.85 | $15.98 | $15.36 | $15.36 | $15.36 | 2,687 |
| 2025-06-13 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 246 |
| 2025-06-12 | $15.81 | $15.93 | $15.81 | $15.93 | $15.93 | 300 |
| 2025-06-11 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 72 |
| 2025-06-10 | $15.97 | $15.97 | $15.95 | $15.96 | $15.96 | 419 |
| 2025-06-09 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 217 |
| 2025-06-06 | $15.93 | $15.99 | $15.93 | $15.95 | $15.95 | 556 |
| 2025-06-05 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 76 |
| 2025-06-04 | $15.98 | $16.00 | $15.70 | $15.85 | $15.85 | 3,344 |
| 2025-06-03 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 101 |
| 2025-06-02 | $15.93 | $15.99 | $15.71 | $15.85 | $15.85 | 4,655 |
| 2025-05-30 | $15.77 | $15.77 | $15.75 | $15.75 | $15.75 | 1,351 |
| 2025-05-29 | $15.69 | $15.98 | $15.65 | $15.98 | $15.98 | 2,222 |
| 2025-05-28 | $15.75 | $15.75 | $15.66 | $15.73 | $15.73 | 1,375 |
| 2025-05-27 | $15.71 | $15.88 | $15.70 | $15.83 | $15.83 | 1,112 |
| 2025-05-23 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 55 |
| 2025-05-22 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 362 |
| 2025-05-21 | $15.95 | $15.95 | $15.86 | $15.86 | $15.86 | 1,444 |
| 2025-05-20 | $16.00 | $16.00 | $15.90 | $15.95 | $15.95 | 3,743 |
| 2025-05-19 | $15.80 | $15.98 | $15.80 | $15.97 | $15.97 | 2,736 |
| 2025-05-16 | $15.81 | $15.84 | $15.80 | $15.83 | $15.83 | 2,222 |
| 2025-05-15 | $15.90 | $15.90 | $15.85 | $15.85 | $15.85 | 396 |
| 2025-05-14 | $15.89 | $15.89 | $15.81 | $15.81 | $15.81 | 561 |
| 2025-05-13 | $15.76 | $15.88 | $15.76 | $15.85 | $15.85 | 727 |
| 2025-05-12 | $16.03 | $16.40 | $15.80 | $15.90 | $15.90 | 5,174 |
| 2025-05-09 | $16.30 | $16.57 | $16.28 | $16.57 | $16.57 | 507 |
| 2025-05-08 | $16.45 | $16.99 | $16.45 | $16.94 | $16.49 | 558 |
| 2025-05-07 | $16.56 | $16.57 | $16.37 | $16.53 | $16.09 | 1,512 |
| 2025-05-06 | $16.60 | $16.95 | $16.56 | $16.56 | $16.12 | 502 |
| 2025-05-05 | $16.53 | $16.75 | $16.53 | $16.75 | $16.30 | 503 |
| 2025-05-02 | $16.99 | $16.99 | $16.99 | $16.99 | $16.54 | 126 |
| 2025-05-01 | $15.78 | $17.00 | $15.78 | $16.99 | $16.54 | 4,529 |
| 2025-04-30 | $16.17 | $16.39 | $16.00 | $16.00 | $15.57 | 3,365 |
| 2025-04-29 | $15.84 | $15.84 | $15.84 | $15.84 | $15.42 | 336 |
| 2025-04-28 | $16.11 | $16.37 | $15.82 | $15.82 | $15.40 | 1,651 |
| 2025-04-25 | $16.00 | $16.24 | $16.00 | $16.24 | $15.81 | 278 |
| 2025-04-24 | $16.00 | $16.00 | $15.74 | $15.82 | $15.40 | 3,864 |
| 2025-04-23 | $16.01 | $16.33 | $15.81 | $15.94 | $15.52 | 4,722 |
| 2025-04-22 | $15.80 | $16.35 | $15.80 | $16.00 | $15.57 | 3,113 |
| 2025-04-21 | $15.78 | $16.30 | $15.78 | $16.30 | $15.87 | 3,644 |
| 2025-04-17 | $16.56 | $16.71 | $15.80 | $15.90 | $15.48 | 11,707 |
| 2025-04-16 | $16.70 | $16.70 | $16.61 | $16.61 | $16.17 | 1,225 |
| 2025-04-15 | $16.65 | $16.66 | $16.61 | $16.61 | $16.17 | 1,139 |
| 2025-04-14 | $16.30 | $16.81 | $16.30 | $16.56 | $16.12 | 3,383 |
| 2025-04-11 | $16.59 | $16.60 | $16.59 | $16.60 | $16.16 | 826 |
| 2025-04-10 | $18.21 | $18.26 | $15.99 | $17.47 | $17.01 | 6,369 |
| 2025-04-09 | $17.74 | $18.27 | $17.68 | $18.27 | $17.78 | 1,546 |
| 2025-04-08 | $17.01 | $17.72 | $17.01 | $17.60 | $17.13 | 5,065 |
| 2025-04-07 | $17.50 | $17.59 | $17.00 | $17.48 | $17.01 | 4,025 |
| 2025-04-04 | $17.40 | $17.40 | $17.24 | $17.25 | $16.79 | 2,686 |
| 2025-04-03 | $17.60 | $17.75 | $17.49 | $17.51 | $17.04 | 42,210 |
| 2025-04-02 | $17.70 | $17.75 | $17.65 | $17.66 | $17.19 | 2,026 |
| 2025-04-01 | $17.75 | $17.75 | $17.61 | $17.74 | $17.27 | 1,548 |
| 2025-03-31 | $17.65 | $17.69 | $17.47 | $17.65 | $17.18 | 2,068 |
| 2025-03-28 | $17.48 | $17.65 | $17.48 | $17.65 | $17.18 | 274 |
| 2025-03-27 | $17.65 | $17.65 | $17.63 | $17.65 | $17.18 | 795 |
| 2025-03-26 | $17.50 | $17.65 | $17.43 | $17.63 | $17.16 | 4,410 |
| 2025-03-25 | $17.65 | $17.65 | $17.50 | $17.51 | $17.05 | 3,174 |
| 2025-03-24 | $17.41 | $17.65 | $17.41 | $17.65 | $17.18 | 5,114 |
| 2025-03-21 | $17.46 | $17.51 | $17.41 | $17.41 | $16.95 | 1,422 |
| 2025-03-20 | $17.42 | $17.65 | $17.42 | $17.60 | $17.13 | 4,202 |
| 2025-03-19 | $17.40 | $17.58 | $17.40 | $17.46 | $16.99 | 4,556 |
| 2025-03-18 | $17.63 | $17.63 | $17.36 | $17.49 | $17.02 | 17,368 |
| 2025-03-17 | $17.25 | $17.66 | $17.25 | $17.60 | $17.13 | 36,016 |
| 2025-03-14 | $17.20 | $17.20 | $17.20 | $17.20 | $16.74 | 104 |
| 2025-03-13 | $17.20 | $17.40 | $17.20 | $17.20 | $16.74 | 1,092 |
| 2025-03-12 | $17.23 | $17.50 | $17.19 | $17.50 | $17.03 | 2,326 |
| 2025-03-11 | $17.25 | $17.25 | $17.18 | $17.20 | $16.74 | 1,532 |
| 2025-03-10 | $17.18 | $17.23 | $17.15 | $17.23 | $16.77 | 1,887 |
| 2025-03-07 | $17.00 | $17.12 | $17.00 | $17.11 | $16.65 | 1,614 |
| 2025-03-06 | $17.15 | $17.22 | $16.93 | $17.00 | $16.55 | 2,181 |
| 2025-03-05 | $17.10 | $17.10 | $16.90 | $16.95 | $16.50 | 10,029 |
| 2025-03-04 | $17.19 | $17.35 | $17.10 | $17.10 | $16.64 | 32,229 |
| 2025-03-03 | $17.47 | $17.47 | $17.19 | $17.30 | $16.84 | 2,846 |
| 2025-02-28 | $17.43 | $17.43 | $17.13 | $17.30 | $17.30 | 2,377 |
| 2025-02-27 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 186 |
| 2025-02-26 | $17.37 | $17.64 | $17.11 | $17.64 | $17.64 | 2,663 |
| 2025-02-25 | $17.26 | $17.26 | $17.10 | $17.10 | $17.10 | 712 |
| 2025-02-24 | $17.40 | $17.40 | $17.14 | $17.22 | $17.22 | 4,630 |
| 2025-02-21 | $17.01 | $17.29 | $17.01 | $17.13 | $17.13 | 6,872 |
| 2025-02-20 | $16.50 | $16.50 | $16.06 | $16.35 | $16.35 | 3,567 |
| 2025-02-19 | $16.19 | $16.50 | $16.15 | $16.48 | $16.48 | 2,920 |
| 2025-02-18 | $16.18 | $16.18 | $16.06 | $16.11 | $16.11 | 1,748 |
| 2025-02-14 | $16.10 | $16.35 | $16.10 | $16.35 | $16.35 | 942 |
| 2025-02-13 | $17.21 | $18.19 | $16.08 | $16.08 | $16.08 | 10,738 |
| 2025-02-12 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 357 |
| 2025-02-11 | $17.02 | $20.51 | $16.78 | $18.94 | $18.94 | 15,429 |
| 2025-02-10 | $17.30 | $17.59 | $17.09 | $17.50 | $17.50 | 4,430 |
| 2025-02-07 | $17.50 | $17.50 | $17.15 | $17.30 | $16.86 | 1,033 |
| 2025-02-06 | $16.72 | $17.56 | $16.72 | $17.20 | $16.77 | 6,883 |
| 2025-02-05 | $16.38 | $16.41 | $16.38 | $16.41 | $16.00 | 457 |
| 2025-02-04 | $16.24 | $16.24 | $16.24 | $16.24 | $15.83 | 137 |
| 2025-02-03 | $16.22 | $16.24 | $16.21 | $16.24 | $15.83 | 1,549 |
| 2025-01-31 | $16.14 | $16.14 | $16.14 | $16.14 | $15.73 | 612 |
| 2025-01-30 | $16.84 | $16.84 | $16.14 | $16.14 | $15.73 | 690 |
| 2025-01-29 | $16.95 | $16.95 | $16.00 | $16.14 | $15.73 | 7,169 |
| 2025-01-28 | $16.86 | $16.91 | $16.75 | $16.91 | $16.48 | 1,872 |
| 2025-01-27 | $16.70 | $17.00 | $16.70 | $17.00 | $16.57 | 860 |
| 2025-01-24 | $16.70 | $16.70 | $16.70 | $16.70 | $16.28 | 154 |
| 2025-01-23 | $16.76 | $16.79 | $16.70 | $16.79 | $16.37 | 2,893 |
| 2025-01-22 | $16.73 | $16.73 | $16.73 | $16.73 | $16.31 | 167 |
| 2025-01-21 | $15.70 | $16.76 | $15.70 | $16.75 | $16.33 | 8,679 |
| 2025-01-17 | $15.60 | $15.85 | $15.60 | $15.85 | $15.45 | 2,283 |
| 2025-01-16 | $15.43 | $15.85 | $15.43 | $15.45 | $15.06 | 4,362 |
| 2025-01-15 | $15.61 | $15.61 | $15.61 | $15.61 | $15.21 | 249 |
| 2025-01-14 | $15.41 | $15.41 | $15.41 | $15.41 | $15.02 | 284 |
| 2025-01-13 | $15.35 | $15.80 | $15.35 | $15.71 | $15.32 | 600 |
| 2025-01-10 | $15.82 | $15.86 | $15.35 | $15.35 | $14.96 | 2,952 |
| 2025-01-08 | $15.48 | $15.85 | $15.48 | $15.82 | $15.42 | 1,335 |
| 2025-01-07 | $15.79 | $15.79 | $15.79 | $15.79 | $15.39 | 100 |
| 2025-01-06 | $15.48 | $15.65 | $15.43 | $15.59 | $15.20 | 2,493 |
| 2025-01-03 | $15.38 | $15.44 | $15.26 | $15.26 | $14.87 | 1,725 |
| 2025-01-02 | $14.90 | $15.45 | $14.90 | $15.45 | $15.06 | 3,267 |
| 2024-12-31 | $14.98 | $15.00 | $14.80 | $15.00 | $14.62 | 5,036 |
| 2024-12-30 | $14.90 | $15.00 | $14.78 | $15.00 | $14.62 | 3,699 |
| 2024-12-27 | $15.19 | $15.19 | $14.77 | $15.06 | $14.68 | 1,000 |
| 2024-12-26 | $14.27 | $14.80 | $14.27 | $14.80 | $14.43 | 467 |
| 2024-12-24 | $14.87 | $14.90 | $14.00 | $14.03 | $14.03 | 8,454 |
| 2024-12-23 | $14.66 | $15.78 | $14.66 | $15.65 | $15.65 | 1,653 |
| 2024-12-20 | $15.60 | $15.60 | $14.55 | $14.59 | $14.59 | 3,335 |
| 2024-12-19 | $16.70 | $16.70 | $15.52 | $15.52 | $15.52 | 887 |
| 2024-12-18 | $16.74 | $16.74 | $16.20 | $16.25 | $16.25 | 4,590 |
| 2024-12-17 | $16.70 | $16.70 | $16.59 | $16.70 | $16.70 | 1,268 |
| 2024-12-16 | $16.36 | $16.72 | $16.34 | $16.72 | $16.72 | 1,279 |
| 2024-12-13 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 402 |
| 2024-12-12 | $16.48 | $16.73 | $16.48 | $16.73 | $16.73 | 995 |
| 2024-12-11 | $16.34 | $16.54 | $16.34 | $16.48 | $16.48 | 2,228 |
| 2024-12-10 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 553 |
| 2024-12-09 | $16.55 | $16.55 | $15.37 | $16.17 | $16.17 | 1,862 |
| 2024-12-06 | $15.71 | $16.05 | $15.71 | $16.05 | $16.05 | 311 |
| 2024-12-05 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 212 |
| 2024-12-04 | $15.95 | $15.95 | $15.58 | $15.68 | $15.68 | 1,295 |
| 2024-12-03 | $16.50 | $16.50 | $15.56 | $16.10 | $16.10 | 1,820 |
| 2024-12-02 | $15.63 | $16.30 | $15.63 | $16.30 | $16.30 | 591 |
| 2024-11-29 | $16.40 | $16.40 | $16.35 | $16.38 | $16.38 | 500 |
| 2024-11-27 | $16.25 | $16.69 | $16.19 | $16.21 | $16.21 | 1,272 |
| 2024-11-26 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 313 |
| 2024-11-25 | $15.86 | $16.22 | $15.86 | $16.20 | $16.20 | 994 |
| 2024-11-22 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 1,074 |
| 2024-11-21 | $15.31 | $16.45 | $15.29 | $15.59 | $15.59 | 2,103 |
| 2024-11-20 | $16.50 | $16.70 | $16.00 | $16.25 | $16.25 | 2,875 |
| 2024-11-19 | $16.29 | $16.29 | $16.26 | $16.26 | $16.26 | 1,426 |
| 2024-11-18 | $15.40 | $16.31 | $15.40 | $16.30 | $16.30 | 1,868 |
| 2024-11-15 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 597 |
| 2024-11-14 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 519 |
| 2024-11-13 | $16.06 | $16.06 | $15.70 | $15.70 | $15.70 | 1,001 |
| 2024-11-12 | $16.18 | $16.30 | $16.08 | $16.15 | $16.15 | 1,687 |
| 2024-11-11 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 419 |
| 2024-11-08 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 454 |
| 2024-11-07 | $16.45 | $16.57 | $16.36 | $16.56 | $16.11 | 2,053 |
| 2024-11-06 | $16.32 | $16.32 | $16.32 | $16.32 | $15.87 | 115 |
| 2024-11-05 | $16.63 | $16.67 | $16.14 | $16.32 | $15.87 | 1,908 |
| 2024-11-04 | $16.26 | $16.74 | $16.24 | $16.48 | $16.02 | 1,778 |
| 2024-11-01 | $15.77 | $15.77 | $15.77 | $15.77 | $15.34 | 51 |
| 2024-10-31 | $16.37 | $16.73 | $15.00 | $15.77 | $15.34 | 1,585 |
| 2024-10-30 | $15.65 | $16.32 | $15.65 | $16.32 | $15.87 | 675 |
| 2024-10-29 | $15.65 | $15.96 | $15.50 | $15.96 | $15.52 | 1,028 |
| 2024-10-28 | $15.25 | $16.00 | $15.20 | $15.55 | $15.12 | 997 |
| 2024-10-25 | $15.00 | $15.45 | $15.00 | $15.45 | $15.03 | 1,853 |
| 2024-10-24 | $15.50 | $15.50 | $14.48 | $15.05 | $14.64 | 1,370 |
| 2024-10-23 | $15.53 | $15.55 | $15.53 | $15.55 | $15.12 | 1,619 |
| 2024-10-22 | $15.80 | $15.96 | $15.50 | $15.96 | $15.52 | 2,772 |
| 2024-10-21 | $15.95 | $15.95 | $15.87 | $15.87 | $15.43 | 2,640 |
| 2024-10-18 | $15.80 | $15.94 | $15.80 | $15.94 | $15.50 | 492 |
| 2024-10-17 | $15.77 | $15.77 | $15.77 | $15.77 | $15.33 | 622 |
| 2024-10-16 | $15.88 | $15.88 | $15.88 | $15.88 | $15.44 | 362 |
| 2024-10-15 | $16.00 | $16.00 | $15.88 | $15.88 | $15.44 | 549 |
| 2024-10-14 | $16.07 | $16.20 | $15.89 | $15.89 | $15.45 | 1,718 |
| 2024-10-11 | $16.11 | $16.11 | $15.75 | $15.75 | $15.32 | 1,031 |
| 2024-10-10 | $15.75 | $15.98 | $15.75 | $15.88 | $15.44 | 1,706 |
| 2024-10-09 | $15.85 | $16.00 | $15.52 | $15.52 | $15.52 | 2,836 |
| 2024-10-08 | $15.46 | $16.71 | $15.46 | $16.26 | $16.26 | 4,683 |
| 2024-10-07 | $16.35 | $16.35 | $15.98 | $15.98 | $15.98 | 1,522 |
| 2024-10-04 | $15.90 | $16.10 | $15.25 | $15.97 | $15.97 | 1,965 |
| 2024-10-03 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 100 |
| 2024-10-02 | $15.95 | $16.00 | $15.87 | $15.87 | $15.87 | 899 |
| 2024-10-01 | $15.96 | $15.96 | $15.27 | $15.64 | $15.64 | 1,663 |
| 2024-09-30 | $16.38 | $16.38 | $15.25 | $15.25 | $15.25 | 6,337 |
| 2024-09-27 | $16.22 | $16.43 | $15.98 | $16.36 | $16.36 | 4,097 |
| 2024-09-26 | $16.20 | $16.43 | $15.85 | $16.43 | $16.43 | 1,483 |
| 2024-09-25 | $16.25 | $16.32 | $16.25 | $16.32 | $16.32 | 1,124 |
| 2024-09-24 | $16.00 | $16.25 | $16.00 | $16.00 | $16.00 | 1,139 |
| 2024-09-23 | $15.40 | $16.50 | $15.40 | $16.44 | $16.44 | 7,879 |
| 2024-09-20 | $14.85 | $15.39 | $14.85 | $15.38 | $15.38 | 2,238 |
| 2024-09-19 | $15.39 | $15.39 | $14.77 | $14.77 | $14.77 | 342 |
| 2024-09-18 | $15.50 | $15.50 | $14.50 | $14.52 | $14.52 | 4,786 |
| 2024-09-17 | $14.90 | $15.51 | $14.87 | $15.51 | $15.51 | 3,755 |
| 2024-09-16 | $14.41 | $14.90 | $14.41 | $14.61 | $14.61 | 4,997 |
| 2024-09-13 | $14.76 | $14.76 | $14.00 | $14.38 | $14.38 | 3,159 |
| 2024-09-12 | $13.99 | $14.69 | $13.85 | $14.05 | $14.05 | 3,259 |
| 2024-09-11 | $14.95 | $14.95 | $13.73 | $13.73 | $13.73 | 3,572 |
| 2024-09-10 | $14.55 | $14.98 | $14.50 | $14.85 | $14.85 | 3,066 |
| 2024-09-09 | $14.25 | $14.98 | $14.23 | $14.78 | $14.78 | 9,148 |
| 2024-09-06 | $14.30 | $14.65 | $13.58 | $14.18 | $14.18 | 5,758 |
| 2024-09-05 | $13.86 | $14.43 | $13.86 | $14.05 | $14.05 | 3,318 |
| 2024-09-04 | $14.03 | $14.50 | $13.67 | $14.20 | $14.20 | 3,025 |
| 2024-09-03 | $14.54 | $14.54 | $14.30 | $14.40 | $14.40 | 4,855 |
| 2024-08-30 | $13.91 | $14.85 | $13.70 | $14.54 | $14.54 | 8,779 |
| 2024-08-29 | $14.09 | $14.44 | $14.09 | $14.38 | $14.38 | 3,086 |
| 2024-08-28 | $14.67 | $14.95 | $14.61 | $14.95 | $14.95 | 1,269 |
| 2024-08-27 | $14.20 | $14.70 | $14.20 | $14.70 | $14.70 | 2,782 |
| 2024-08-26 | $14.25 | $14.62 | $14.01 | $14.41 | $14.41 | 3,517 |
| 2024-08-23 | $14.17 | $14.25 | $14.17 | $14.25 | $14.25 | 3,384 |
| 2024-08-22 | $14.13 | $14.25 | $13.91 | $14.25 | $14.25 | 12,683 |
| 2024-08-21 | $14.25 | $14.41 | $14.19 | $14.19 | $14.19 | 2,475 |
| 2024-08-20 | $15.00 | $15.00 | $13.88 | $14.25 | $14.25 | 5,009 |
| 2024-08-19 | $14.92 | $14.97 | $14.79 | $14.79 | $14.79 | 3,841 |
| 2024-08-16 | $14.37 | $15.00 | $14.22 | $15.00 | $15.00 | 2,435 |
| 2024-08-15 | $14.19 | $14.44 | $13.79 | $14.44 | $14.44 | 3,269 |
| 2024-08-14 | $13.85 | $14.07 | $13.77 | $14.07 | $14.07 | 13,754 |
| 2024-08-13 | $13.85 | $14.00 | $13.85 | $13.88 | $13.88 | 3,928 |
| 2024-08-12 | $14.09 | $14.09 | $13.75 | $14.00 | $14.00 | 10,111 |
| 2024-08-09 | $13.55 | $13.85 | $13.29 | $13.80 | $13.80 | 1,173 |
| 2024-08-08 | $13.99 | $14.03 | $13.88 | $14.00 | $13.55 | 4,330 |
| 2024-08-07 | $13.91 | $14.03 | $13.87 | $14.03 | $13.58 | 3,131 |
| 2024-08-06 | $13.58 | $14.00 | $13.58 | $14.00 | $13.55 | 2,215 |
| 2024-08-05 | $13.99 | $13.99 | $13.14 | $13.59 | $13.16 | 6,856 |
| 2024-08-02 | $13.81 | $14.00 | $13.81 | $13.99 | $13.99 | 6,152 |
| 2024-08-01 | $13.72 | $13.94 | $13.42 | $13.91 | $13.91 | 1,232 |
| 2024-07-31 | $13.75 | $13.90 | $13.75 | $13.85 | $13.85 | 2,538 |
| 2024-07-30 | $13.73 | $13.75 | $13.14 | $13.14 | $13.14 | 1,539 |
| 2024-07-29 | $13.62 | $13.71 | $13.57 | $13.71 | $13.71 | 2,290 |
| 2024-07-26 | $13.60 | $13.61 | $13.58 | $13.61 | $13.61 | 1,052 |
| 2024-07-25 | $13.58 | $13.58 | $13.07 | $13.58 | $13.58 | 2,113 |
| 2024-07-24 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 1,139 |
| 2024-07-23 | $13.25 | $13.58 | $13.15 | $13.40 | $13.40 | 2,362 |
| 2024-07-22 | $13.81 | $13.81 | $12.77 | $13.15 | $13.15 | 4,703 |
| 2024-07-19 | $13.75 | $13.75 | $13.70 | $13.70 | $13.70 | 767 |
| 2024-07-18 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 323 |
| 2024-07-17 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 159 |
| 2024-07-16 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 86 |
| 2024-07-15 | $13.30 | $13.59 | $13.30 | $13.59 | $13.59 | 628 |
| 2024-07-12 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 1,313 |
| 2024-07-11 | $13.13 | $13.25 | $13.08 | $13.15 | $13.15 | 3,714 |
| 2024-07-10 | $13.56 | $13.56 | $13.13 | $13.13 | $13.13 | 3,675 |
| 2024-07-09 | $13.77 | $14.06 | $13.77 | $13.77 | $13.77 | 3,698 |
| 2024-07-08 | $13.51 | $13.55 | $13.50 | $13.50 | $13.50 | 673 |
| 2024-07-05 | $13.99 | $13.99 | $13.13 | $13.59 | $13.59 | 1,322 |
| 2024-07-03 | $14.00 | $14.00 | $13.25 | $13.57 | $13.57 | 2,849 |
| 2024-07-02 | $14.42 | $14.42 | $13.78 | $13.80 | $13.80 | 2,214 |
| 2024-07-01 | $14.13 | $14.13 | $13.97 | $13.97 | $13.97 | 2,620 |
| 2024-06-28 | $13.52 | $14.00 | $13.25 | $13.90 | $13.90 | 3,159 |
| 2024-06-27 | $13.60 | $14.10 | $13.50 | $13.50 | $13.50 | 3,832 |
| 2024-06-26 | $14.02 | $14.02 | $13.50 | $13.58 | $13.58 | 1,862 |
| 2024-06-25 | $14.00 | $14.00 | $13.65 | $13.65 | $13.65 | 2,754 |
| 2024-06-24 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 434 |
| 2024-06-21 | $13.65 | $14.00 | $13.65 | $14.00 | $14.00 | 556 |
| 2024-06-20 | $13.81 | $13.87 | $13.80 | $13.83 | $13.83 | 4,530 |
| 2024-06-18 | $14.03 | $14.10 | $14.03 | $14.05 | $14.05 | 4,870 |
| 2024-06-17 | $15.00 | $15.00 | $14.11 | $14.11 | $14.11 | 1,237 |
| 2024-06-14 | $14.25 | $14.51 | $14.14 | $14.14 | $14.14 | 1,827 |
| 2024-06-13 | $14.55 | $14.55 | $14.00 | $14.25 | $14.25 | 4,638 |
| 2024-06-12 | $14.30 | $15.17 | $14.30 | $15.17 | $15.17 | 368 |
| 2024-06-11 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 210 |
| 2024-06-10 | $14.15 | $15.00 | $14.00 | $14.85 | $14.85 | 5,350 |
| 2024-06-07 | $13.90 | $14.92 | $13.50 | $14.09 | $14.09 | 3,749 |
| 2024-06-06 | $14.15 | $14.30 | $14.15 | $14.25 | $14.25 | 5,674 |
| 2024-06-05 | $14.40 | $15.04 | $13.86 | $14.39 | $14.39 | 6,101 |
| 2024-06-04 | $14.25 | $14.25 | $13.50 | $13.50 | $13.50 | 3,110 |
| 2024-06-03 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 102 |
| 2024-05-31 | $14.17 | $14.17 | $13.85 | $13.85 | $13.85 | 382 |
| 2024-05-30 | $14.29 | $14.29 | $14.00 | $14.00 | $14.00 | 2,122 |
| 2024-05-29 | $14.25 | $14.30 | $14.25 | $14.29 | $14.29 | 1,015 |
| 2024-05-28 | $14.21 | $15.38 | $14.00 | $14.00 | $14.00 | 1,878 |
| 2024-05-24 | $13.82 | $14.92 | $13.82 | $14.57 | $14.57 | 7,759 |
| 2024-05-23 | $13.35 | $14.07 | $13.35 | $13.76 | $13.76 | 4,127 |
| 2024-05-22 | $15.15 | $15.49 | $13.20 | $13.20 | $13.20 | 12,571 |
| 2024-05-21 | $15.19 | $15.19 | $15.10 | $15.19 | $15.19 | 2,223 |
| 2024-05-20 | $15.34 | $15.34 | $15.14 | $15.15 | $15.15 | 3,857 |
| 2024-05-17 | $15.35 | $15.37 | $15.06 | $15.23 | $15.23 | 4,098 |
| 2024-05-16 | $15.37 | $15.37 | $15.14 | $15.37 | $15.37 | 1,166 |
| 2024-05-15 | $15.12 | $15.48 | $15.05 | $15.48 | $15.48 | 828 |
| 2024-05-14 | $15.29 | $15.53 | $15.15 | $15.39 | $15.39 | 4,546 |
| 2024-05-13 | $15.36 | $15.90 | $15.36 | $15.38 | $15.38 | 6,119 |
| 2024-05-10 | $15.91 | $15.91 | $15.00 | $15.61 | $15.61 | 1,706 |
| 2024-05-09 | $16.13 | $16.13 | $15.52 | $16.10 | $16.10 | 11,394 |
| 2024-05-08 | $16.30 | $16.40 | $16.30 | $16.38 | $15.93 | 3,121 |
| 2024-05-07 | $16.22 | $16.30 | $16.22 | $16.30 | $15.85 | 1,292 |
| 2024-05-06 | $15.93 | $16.17 | $15.93 | $16.15 | $15.70 | 1,699 |
| 2024-05-03 | $15.70 | $16.21 | $15.70 | $16.18 | $15.74 | 2,088 |
| 2024-05-02 | $15.70 | $15.80 | $15.70 | $15.80 | $15.37 | 931 |
| 2024-05-01 | $15.46 | $15.80 | $15.46 | $15.80 | $15.36 | 915 |
| 2024-04-30 | $15.69 | $15.69 | $15.69 | $15.69 | $15.26 | 162 |
| 2024-04-29 | $15.65 | $15.69 | $15.35 | $15.69 | $15.26 | 3,813 |
| 2024-04-26 | $15.60 | $15.60 | $15.60 | $15.60 | $15.17 | 528 |
| 2024-04-25 | $15.00 | $15.56 | $15.00 | $15.56 | $15.13 | 836 |
| 2024-04-24 | $15.50 | $15.55 | $15.10 | $15.10 | $14.69 | 4,311 |
| 2024-04-23 | $15.52 | $15.70 | $15.52 | $15.70 | $15.70 | 729 |
| 2024-04-22 | $15.69 | $15.69 | $15.41 | $15.68 | $15.68 | 1,251 |
| 2024-04-19 | $15.10 | $15.66 | $15.10 | $15.66 | $15.66 | 1,696 |
| 2024-04-18 | $14.92 | $15.15 | $14.80 | $15.10 | $15.10 | 1,847 |
| 2024-04-17 | $15.42 | $16.05 | $15.21 | $15.21 | $15.21 | 1,213 |
| 2024-04-16 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 101 |
| 2024-04-15 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 2,728 |
| 2024-04-12 | $14.71 | $15.81 | $14.71 | $15.81 | $15.81 | 883 |
| 2024-04-11 | $14.98 | $14.98 | $14.82 | $14.90 | $14.90 | 1,144 |
| 2024-04-10 | $14.58 | $15.73 | $14.51 | $15.73 | $15.73 | 2,109 |
| 2024-04-09 | $15.70 | $16.09 | $15.40 | $15.40 | $15.40 | 1,746 |
| 2024-04-08 | $16.25 | $16.25 | $15.62 | $15.62 | $15.62 | 5,329 |
| 2024-04-05 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 320 |
| 2024-04-04 | $15.46 | $15.90 | $15.40 | $15.83 | $15.83 | 2,910 |
| 2024-04-03 | $16.17 | $16.17 | $15.57 | $15.57 | $15.57 | 3,333 |
| 2024-04-02 | $15.88 | $15.93 | $15.59 | $15.63 | $15.63 | 1,537 |
| 2024-04-01 | $16.02 | $16.15 | $15.38 | $15.72 | $15.72 | 6,246 |
| 2024-03-28 | $16.80 | $16.80 | $16.12 | $16.12 | $16.12 | 7,283 |
| 2024-03-27 | $16.81 | $16.90 | $16.80 | $16.80 | $16.80 | 841 |
| 2024-03-26 | $17.17 | $17.17 | $16.75 | $17.07 | $17.07 | 2,504 |
| 2024-03-25 | $16.50 | $17.50 | $16.41 | $17.50 | $17.50 | 3,705 |
| 2024-03-22 | $16.40 | $16.50 | $16.35 | $16.50 | $16.50 | 1,707 |
| 2024-03-21 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 285 |
| 2024-03-20 | $16.14 | $16.40 | $16.14 | $16.28 | $16.28 | 3,107 |
| 2024-03-19 | $15.88 | $16.40 | $15.88 | $16.40 | $16.40 | 5,376 |
| 2024-03-18 | $16.00 | $16.09 | $16.00 | $16.09 | $16.09 | 1,956 |
| 2024-03-15 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 186 |
| 2024-03-14 | $15.51 | $15.84 | $15.51 | $15.84 | $15.84 | 3,224 |
| 2024-03-13 | $15.19 | $15.63 | $15.19 | $15.63 | $15.63 | 3,434 |
| 2024-03-12 | $15.65 | $15.65 | $15.05 | $15.35 | $15.35 | 8,162 |
| 2024-03-11 | $15.75 | $16.12 | $15.75 | $16.12 | $16.12 | 2,717 |
| 2024-03-08 | $15.28 | $16.25 | $15.28 | $15.75 | $15.75 | 2,617 |
| 2024-03-07 | $15.75 | $15.75 | $15.51 | $15.51 | $15.51 | 358 |
| 2024-03-06 | $15.54 | $15.84 | $15.25 | $15.75 | $15.75 | 3,644 |
| 2024-03-05 | $15.83 | $15.85 | $15.75 | $15.75 | $15.75 | 2,308 |
| 2024-03-04 | $16.14 | $16.25 | $15.98 | $16.25 | $16.25 | 965 |
| 2024-03-01 | $15.36 | $16.14 | $15.36 | $15.51 | $15.51 | 3,846 |
| 2024-02-29 | $15.50 | $15.53 | $15.50 | $15.53 | $15.53 | 631 |
| 2024-02-28 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 1,981 |
| 2024-02-27 | $15.75 | $15.80 | $15.21 | $15.78 | $15.78 | 3,826 |
| 2024-02-26 | $15.65 | $15.65 | $15.20 | $15.20 | $15.20 | 339 |
| 2024-02-23 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 522 |
| 2024-02-22 | $15.78 | $15.90 | $15.51 | $15.51 | $15.51 | 3,277 |
| 2024-02-21 | $15.99 | $15.99 | $15.20 | $15.46 | $15.46 | 4,039 |
| 2024-02-20 | $15.34 | $15.98 | $15.25 | $15.95 | $15.95 | 8,946 |
| 2024-02-16 | $15.20 | $15.20 | $15.06 | $15.18 | $15.18 | 728 |
| 2024-02-15 | $14.77 | $14.77 | $14.25 | $14.25 | $14.25 | 738 |
| 2024-02-14 | $14.25 | $14.82 | $14.25 | $14.66 | $14.66 | 4,784 |
| 2024-02-13 | $14.36 | $14.36 | $14.25 | $14.25 | $14.25 | 441 |
| 2024-02-12 | $14.48 | $14.48 | $14.24 | $14.36 | $14.36 | 5,143 |
| 2024-02-09 | $15.40 | $15.40 | $14.28 | $14.50 | $14.50 | 2,792 |
| 2024-02-08 | $15.19 | $15.19 | $14.50 | $14.74 | $14.74 | 2,033 |
| 2024-02-07 | $15.26 | $15.35 | $15.20 | $15.34 | $14.88 | 824 |
| 2024-02-06 | $15.15 | $15.40 | $15.03 | $15.03 | $14.58 | 1,265 |
| 2024-02-05 | $14.74 | $15.00 | $14.74 | $14.95 | $14.50 | 798 |
| 2024-02-02 | $14.90 | $16.10 | $14.75 | $14.84 | $14.40 | 14,781 |
| 2024-02-01 | $15.08 | $15.08 | $14.55 | $14.55 | $14.12 | 5,745 |
| 2024-01-31 | $15.10 | $15.10 | $14.60 | $14.61 | $14.17 | 9,976 |
| 2024-01-30 | $14.88 | $14.88 | $14.87 | $14.87 | $14.43 | 644 |
| 2024-01-29 | $14.50 | $14.88 | $14.50 | $14.88 | $14.44 | 737 |
| 2024-01-26 | $14.71 | $14.99 | $14.01 | $14.56 | $14.13 | 5,470 |
| 2024-01-25 | $14.77 | $14.98 | $13.97 | $14.98 | $14.53 | 3,318 |
| 2024-01-24 | $14.86 | $15.08 | $14.25 | $14.99 | $14.54 | 7,971 |
| 2024-01-23 | $14.77 | $15.00 | $14.35 | $14.59 | $14.15 | 4,654 |
| 2024-01-22 | $14.02 | $15.60 | $14.00 | $14.78 | $14.34 | 8,462 |
| 2024-01-19 | $13.48 | $14.00 | $13.48 | $13.97 | $13.55 | 5,496 |
| 2024-01-18 | $13.48 | $13.48 | $13.48 | $13.48 | $13.08 | 1,506 |
| 2024-01-17 | $13.22 | $13.44 | $13.15 | $13.25 | $12.85 | 1,742 |
| 2024-01-16 | $13.49 | $13.49 | $13.35 | $13.43 | $13.03 | 2,322 |
| 2024-01-12 | $13.50 | $13.51 | $13.48 | $13.48 | $13.48 | 2,127 |
| 2024-01-11 | $12.77 | $13.59 | $12.77 | $13.59 | $13.59 | 11,026 |
| 2024-01-10 | $12.93 | $12.93 | $12.90 | $12.90 | $12.90 | 1,667 |
| 2024-01-09 | $13.00 | $13.13 | $12.79 | $12.90 | $12.90 | 2,731 |
| 2024-01-08 | $13.76 | $13.76 | $13.11 | $13.19 | $13.19 | 7,420 |
| 2024-01-05 | $13.54 | $13.85 | $13.51 | $13.64 | $13.64 | 4,746 |
| 2024-01-04 | $12.88 | $13.66 | $12.88 | $13.58 | $13.58 | 4,444 |
| 2024-01-03 | $13.93 | $13.93 | $12.90 | $13.08 | $13.08 | 2,906 |
| 2024-01-02 | $13.09 | $13.23 | $12.74 | $12.90 | $12.90 | 6,028 |
| 2023-12-29 | $12.76 | $13.00 | $12.50 | $12.93 | $12.93 | 64,955 |
| 2023-12-28 | $13.10 | $13.27 | $12.60 | $12.70 | $12.70 | 12,577 |
| 2023-12-27 | $13.28 | $13.29 | $13.16 | $13.26 | $13.26 | 3,113 |
| 2023-12-26 | $13.43 | $13.45 | $13.35 | $13.36 | $13.36 | 9,975 |
| 2023-12-22 | $13.47 | $13.47 | $13.37 | $13.43 | $13.43 | 3,830 |
| 2023-12-21 | $13.65 | $13.74 | $13.40 | $13.50 | $13.50 | 13,580 |
| 2023-12-20 | $13.99 | $13.99 | $13.70 | $13.97 | $13.97 | 4,102 |
| 2023-12-19 | $13.40 | $14.17 | $13.40 | $13.82 | $13.82 | 10,166 |
| 2023-12-18 | $13.86 | $13.86 | $13.46 | $13.46 | $13.46 | 31,607 |
| 2023-12-15 | $13.57 | $13.96 | $13.57 | $13.70 | $13.70 | 5,519 |
| 2023-12-14 | $13.20 | $13.52 | $13.20 | $13.45 | $13.45 | 4,551 |
| 2023-12-13 | $13.10 | $13.31 | $13.10 | $13.31 | $13.31 | 1,889 |
| 2023-12-12 | $13.25 | $13.48 | $13.10 | $13.15 | $13.15 | 5,364 |
| 2023-12-11 | $13.37 | $13.37 | $12.91 | $13.25 | $13.25 | 2,870 |
| 2023-12-08 | $13.61 | $13.75 | $12.75 | $13.14 | $13.14 | 3,719 |
| 2023-12-07 | $13.75 | $13.75 | $13.70 | $13.75 | $13.75 | 41,744 |
| 2023-12-06 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 537 |
| 2023-12-05 | $13.56 | $13.81 | $13.56 | $13.80 | $13.80 | 1,788 |
| 2023-12-04 | $14.06 | $14.06 | $14.00 | $14.00 | $14.00 | 490 |
| 2023-12-01 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 379 |
| 2023-11-30 | $14.35 | $14.35 | $13.32 | $14.19 | $14.19 | 9,361 |
| 2023-11-29 | $13.92 | $14.78 | $13.70 | $14.48 | $14.48 | 5,583 |
| 2023-11-28 | $13.89 | $14.00 | $13.30 | $13.85 | $13.85 | 8,611 |
| 2023-11-27 | $14.34 | $14.34 | $13.48 | $13.77 | $13.77 | 2,686 |
| 2023-11-24 | $13.95 | $14.51 | $13.85 | $14.40 | $14.40 | 1,324 |
| 2023-11-22 | $13.67 | $14.51 | $13.67 | $14.51 | $14.51 | 457 |
| 2023-11-21 | $13.20 | $14.15 | $13.20 | $14.00 | $14.00 | 3,515 |
| 2023-11-20 | $13.00 | $13.20 | $12.79 | $13.10 | $13.10 | 4,075 |
| 2023-11-17 | $12.16 | $12.80 | $12.16 | $12.80 | $12.80 | 4,491 |
| 2023-11-16 | $13.00 | $13.00 | $12.06 | $12.06 | $12.06 | 7,597 |
| 2023-11-15 | $12.56 | $12.93 | $12.16 | $12.93 | $12.93 | 2,789 |
| 2023-11-14 | $13.02 | $13.22 | $12.50 | $12.75 | $12.75 | 5,971 |
| 2023-11-13 | $12.82 | $13.00 | $11.54 | $12.92 | $12.92 | 4,945 |
| 2023-11-10 | $13.10 | $13.25 | $12.90 | $13.11 | $13.11 | 4,782 |
| 2023-11-09 | $13.45 | $13.45 | $12.75 | $12.95 | $12.95 | 3,604 |
| 2023-11-08 | $13.92 | $14.00 | $13.55 | $13.55 | $13.09 | 3,353 |
| 2023-11-07 | $13.99 | $14.94 | $13.80 | $13.85 | $13.38 | 2,471 |
| 2023-11-06 | $14.33 | $14.93 | $13.76 | $13.98 | $13.51 | 6,373 |
| 2023-11-03 | $14.00 | $14.40 | $14.00 | $14.21 | $13.72 | 2,203 |
| 2023-11-02 | $13.66 | $14.50 | $13.66 | $13.99 | $13.52 | 2,333 |
| 2023-11-01 | $13.70 | $14.27 | $13.70 | $13.91 | $13.44 | 4,403 |
| 2023-10-31 | $13.85 | $13.85 | $13.44 | $13.71 | $13.25 | 1,531 |
| 2023-10-30 | $13.36 | $14.45 | $13.36 | $14.45 | $13.96 | 841 |
| 2023-10-27 | $15.17 | $15.17 | $13.61 | $13.68 | $13.22 | 2,986 |
| 2023-10-26 | $14.32 | $14.49 | $13.89 | $13.89 | $13.42 | 1,212 |
| 2023-10-25 | $13.63 | $14.29 | $13.63 | $14.29 | $13.81 | 1,205 |
| 2023-10-24 | $14.70 | $15.24 | $13.62 | $14.81 | $14.31 | 3,207 |
| 2023-10-23 | $15.07 | $15.22 | $14.50 | $14.69 | $14.19 | 14,153 |
| 2023-10-20 | $15.70 | $15.70 | $14.68 | $15.26 | $14.74 | 4,169 |
| 2023-10-19 | $15.84 | $16.38 | $15.53 | $15.76 | $15.23 | 8,429 |
| 2023-10-18 | $14.26 | $16.26 | $13.90 | $15.25 | $14.73 | 16,932 |
| 2023-10-17 | $14.50 | $15.00 | $13.65 | $14.52 | $14.03 | 6,052 |
| 2023-10-16 | $14.37 | $14.97 | $13.62 | $14.50 | $14.01 | 5,258 |
| 2023-10-13 | $15.00 | $15.00 | $14.32 | $14.50 | $14.01 | 2,695 |
| 2023-10-12 | $15.78 | $15.78 | $15.36 | $15.36 | $14.84 | 6,219 |
| 2023-10-11 | $14.63 | $15.80 | $14.63 | $15.66 | $15.13 | 7,906 |
| 2023-10-10 | $14.23 | $15.50 | $13.91 | $14.56 | $14.07 | 12,344 |
| 2023-10-09 | $14.24 | $14.24 | $13.99 | $14.16 | $13.68 | 4,673 |
| 2023-10-06 | $14.44 | $14.70 | $14.32 | $14.65 | $14.15 | 2,511 |
| 2023-10-05 | $15.70 | $15.70 | $14.61 | $14.74 | $14.24 | 6,873 |
| 2023-10-04 | $15.79 | $15.79 | $15.78 | $15.78 | $15.25 | 428 |
| 2023-10-03 | $15.63 | $16.14 | $15.60 | $15.60 | $15.07 | 1,569 |
| 2023-10-02 | $15.62 | $15.70 | $15.62 | $15.65 | $15.12 | 1,231 |
| 2023-09-29 | $15.67 | $15.75 | $15.61 | $15.75 | $15.22 | 1,657 |
| 2023-09-28 | $16.14 | $16.14 | $16.14 | $16.14 | $15.59 | 633 |
| 2023-09-27 | $16.12 | $16.51 | $16.12 | $16.51 | $15.95 | 626 |
| 2023-09-26 | $16.29 | $16.29 | $15.61 | $15.61 | $15.08 | 415 |
| 2023-09-25 | $16.40 | $16.40 | $16.15 | $16.30 | $15.75 | 729 |
| 2023-09-22 | $16.10 | $16.10 | $16.10 | $16.10 | $15.56 | 67 |
| 2023-09-21 | $16.10 | $16.10 | $16.10 | $16.10 | $15.56 | 973 |
| 2023-09-20 | $16.53 | $16.55 | $16.49 | $16.50 | $15.94 | 23,131 |
| 2023-09-19 | $16.00 | $16.55 | $15.60 | $16.46 | $15.90 | 14,486 |
| 2023-09-18 | $15.87 | $16.00 | $15.87 | $16.00 | $15.46 | 1,252 |
| 2023-09-15 | $16.56 | $16.56 | $15.83 | $15.83 | $15.30 | 7,498 |
| 2023-09-14 | $16.50 | $16.75 | $16.50 | $16.50 | $15.94 | 1,142 |
| 2023-09-13 | $16.23 | $16.49 | $16.23 | $16.40 | $15.84 | 2,973 |
| 2023-09-12 | $16.96 | $17.00 | $16.55 | $16.55 | $15.99 | 6,272 |
| 2023-09-11 | $17.00 | $17.00 | $16.62 | $16.62 | $16.06 | 915 |
| 2023-09-08 | $16.53 | $16.55 | $16.50 | $16.50 | $15.94 | 3,770 |
| 2023-09-07 | $16.43 | $16.55 | $16.23 | $16.55 | $15.99 | 3,883 |
| 2023-09-06 | $15.88 | $16.55 | $15.28 | $16.50 | $15.94 | 3,058 |
| 2023-09-05 | $15.44 | $16.60 | $15.26 | $15.93 | $15.39 | 1,312 |
| 2023-09-01 | $16.02 | $16.02 | $16.02 | $16.02 | $15.48 | 40 |
| 2023-08-31 | $16.31 | $16.55 | $16.02 | $16.02 | $15.48 | 3,524 |
| 2023-08-30 | $16.50 | $16.50 | $16.18 | $16.27 | $15.72 | 2,926 |
| 2023-08-29 | $16.75 | $16.75 | $16.44 | $16.44 | $15.88 | 1,489 |
| 2023-08-28 | $17.17 | $17.17 | $16.52 | $16.53 | $15.97 | 827 |
| 2023-08-25 | $17.31 | $17.40 | $17.31 | $17.40 | $16.81 | 657 |
| 2023-08-24 | $17.28 | $17.91 | $17.28 | $17.35 | $16.76 | 4,233 |
| 2023-08-23 | $17.01 | $17.01 | $17.01 | $17.01 | $16.43 | 132 |
| 2023-08-22 | $17.02 | $17.95 | $17.02 | $17.15 | $16.57 | 2,125 |
| 2023-08-21 | $18.00 | $18.00 | $17.02 | $17.02 | $16.44 | 1,757 |
| 2023-08-18 | $17.33 | $18.00 | $17.33 | $18.00 | $17.39 | 2,874 |
| 2023-08-17 | $17.40 | $17.50 | $16.43 | $16.43 | $15.87 | 1,575 |
| 2023-08-16 | $17.55 | $17.55 | $17.32 | $17.40 | $16.81 | 729 |
| 2023-08-15 | $17.02 | $17.02 | $16.35 | $16.43 | $15.87 | 1,653 |
| 2023-08-14 | $16.96 | $16.96 | $16.96 | $16.96 | $16.39 | 233 |
| 2023-08-11 | $17.31 | $17.68 | $16.95 | $16.96 | $16.39 | 5,328 |
| 2023-08-10 | $18.47 | $20.29 | $18.43 | $18.43 | $17.81 | 4,529 |
| 2023-08-09 | $17.50 | $17.72 | $17.50 | $17.72 | $17.12 | 1,703 |
| 2023-08-08 | $18.76 | $18.76 | $17.59 | $17.59 | $16.57 | 2,534 |
| 2023-08-07 | $17.63 | $17.70 | $17.63 | $17.65 | $16.63 | 2,854 |
| 2023-08-04 | $18.50 | $18.50 | $17.17 | $17.55 | $16.53 | 1,100 |
| 2023-08-03 | $17.80 | $18.76 | $17.80 | $18.32 | $17.25 | 2,610 |
| 2023-08-02 | $17.74 | $18.46 | $17.28 | $17.80 | $16.77 | 4,986 |
| 2023-08-01 | $17.25 | $17.25 | $17.25 | $17.25 | $16.25 | 203 |
| 2023-07-31 | $16.81 | $16.81 | $16.81 | $16.81 | $15.84 | 198 |
| 2023-07-28 | $16.80 | $16.80 | $16.80 | $16.80 | $15.83 | 424 |
| 2023-07-27 | $17.25 | $17.74 | $17.17 | $17.17 | $16.18 | 3,438 |
| 2023-07-26 | $16.01 | $17.25 | $16.01 | $16.99 | $16.00 | 1,336 |
| 2023-07-25 | $16.85 | $16.85 | $16.85 | $16.85 | $15.87 | 296 |
| 2023-07-24 | $16.76 | $16.85 | $16.76 | $16.85 | $15.87 | 1,331 |
| 2023-07-21 | $16.00 | $16.44 | $16.00 | $16.44 | $15.49 | 867 |
| 2023-07-20 | $15.50 | $16.26 | $15.40 | $15.40 | $14.51 | 1,705 |
| 2023-07-19 | $16.00 | $16.00 | $16.00 | $16.00 | $15.07 | 552 |
| 2023-07-18 | $15.54 | $15.95 | $15.50 | $15.95 | $15.03 | 3,434 |
| 2023-07-17 | $15.10 | $15.35 | $15.10 | $15.35 | $14.46 | 1,005 |
| 2023-07-14 | $15.44 | $15.55 | $15.44 | $15.55 | $14.65 | 3,264 |
| 2023-07-13 | $15.20 | $15.55 | $15.17 | $15.17 | $14.29 | 2,362 |
| 2023-07-12 | $15.25 | $15.60 | $14.14 | $15.30 | $14.41 | 5,854 |
| 2023-07-11 | $15.40 | $15.40 | $15.20 | $15.20 | $14.32 | 644 |
| 2023-07-10 | $14.90 | $15.74 | $14.90 | $15.20 | $14.32 | 3,789 |
| 2023-07-07 | $14.90 | $14.90 | $14.90 | $14.90 | $14.04 | 56 |
| 2023-07-06 | $14.61 | $15.00 | $14.61 | $14.90 | $14.04 | 518 |
| 2023-07-05 | $14.65 | $14.65 | $14.60 | $14.60 | $13.75 | 1,062 |
| 2023-07-03 | $14.32 | $14.32 | $14.32 | $14.32 | $13.49 | 217 |
| 2023-06-30 | $15.38 | $15.81 | $14.66 | $15.40 | $14.51 | 12,511 |
| 2023-06-29 | $15.40 | $15.50 | $14.52 | $15.50 | $14.60 | 1,776 |
| 2023-06-28 | $15.46 | $15.46 | $15.46 | $15.46 | $14.56 | 40 |
| 2023-06-27 | $14.84 | $15.46 | $14.84 | $15.46 | $14.56 | 364 |
| 2023-06-26 | $13.50 | $15.52 | $13.50 | $14.45 | $13.61 | 1,207 |
| 2023-06-23 | $13.50 | $13.50 | $13.50 | $13.50 | $12.72 | 578 |
| 2023-06-22 | $13.80 | $13.80 | $13.80 | $13.80 | $13.00 | 400 |
| 2023-06-21 | $15.10 | $15.10 | $14.61 | $14.61 | $13.76 | 782 |
| 2023-06-20 | $15.08 | $15.12 | $14.32 | $14.66 | $13.81 | 3,932 |
| 2023-06-16 | $15.05 | $15.62 | $15.05 | $15.32 | $14.43 | 1,842 |
| 2023-06-15 | $15.40 | $15.62 | $14.80 | $15.36 | $14.47 | 3,988 |
| 2023-06-14 | $14.25 | $14.65 | $13.75 | $14.65 | $13.80 | 2,924 |
| 2023-06-13 | $14.65 | $14.65 | $14.15 | $14.25 | $13.42 | 565 |
| 2023-06-12 | $14.15 | $14.17 | $14.00 | $14.00 | $13.19 | 1,864 |
| 2023-06-09 | $13.95 | $13.95 | $13.95 | $13.95 | $13.14 | 832 |
| 2023-06-08 | $13.91 | $13.91 | $13.22 | $13.53 | $12.75 | 1,961 |
| 2023-06-07 | $13.42 | $13.69 | $13.42 | $13.69 | $12.90 | 624 |
| 2023-06-06 | $14.27 | $14.45 | $13.45 | $13.45 | $12.67 | 2,344 |
| 2023-06-05 | $14.25 | $14.50 | $14.15 | $14.15 | $13.33 | 1,382 |
| 2023-06-02 | $15.00 | $15.00 | $15.00 | $15.00 | $14.13 | 272 |
| 2023-06-01 | $15.62 | $15.62 | $14.38 | $15.05 | $14.18 | 6,214 |
| 2023-05-31 | $14.85 | $15.57 | $14.85 | $15.57 | $14.67 | 853 |
| 2023-05-30 | $15.06 | $15.06 | $15.02 | $15.02 | $14.15 | 385 |
| 2023-05-26 | $15.55 | $15.74 | $15.21 | $15.21 | $14.33 | 1,275 |
| 2023-05-25 | $15.60 | $15.60 | $15.32 | $15.32 | $14.44 | 602 |
| 2023-05-24 | $15.48 | $15.48 | $15.48 | $15.48 | $14.58 | 866 |
| 2023-05-23 | $14.85 | $15.95 | $14.85 | $15.26 | $14.37 | 8,294 |
| 2023-05-22 | $15.54 | $15.80 | $15.05 | $15.18 | $14.30 | 5,945 |
| 2023-05-19 | $14.95 | $14.95 | $14.95 | $14.95 | $14.08 | 78 |
| 2023-05-18 | $14.95 | $14.95 | $14.95 | $14.95 | $14.08 | 66 |
| 2023-05-17 | $15.20 | $15.20 | $14.95 | $14.95 | $14.08 | 1,090 |
| 2023-05-16 | $15.50 | $15.57 | $14.80 | $15.05 | $14.18 | 4,005 |
| 2023-05-15 | $14.80 | $16.05 | $14.80 | $15.44 | $14.55 | 7,241 |
| 2023-05-12 | $14.82 | $15.65 | $14.69 | $15.35 | $14.46 | 2,696 |
| 2023-05-11 | $16.10 | $16.10 | $15.50 | $15.50 | $14.60 | 1,486 |
| 2023-05-10 | $15.95 | $16.05 | $15.43 | $15.54 | $14.64 | 2,945 |
| 2023-05-09 | $15.00 | $16.57 | $15.00 | $16.28 | $15.34 | 3,114 |
| 2023-05-08 | $16.80 | $16.80 | $16.44 | $16.44 | $15.07 | 1,095 |
| 2023-05-05 | $16.59 | $16.85 | $16.18 | $16.40 | $15.03 | 7,533 |
| 2023-05-04 | $15.72 | $16.59 | $15.72 | $16.59 | $15.21 | 709 |
| 2023-05-03 | $16.34 | $16.49 | $16.34 | $16.49 | $15.12 | 213 |
| 2023-05-02 | $16.45 | $16.45 | $16.00 | $16.00 | $14.67 | 699 |
| 2023-05-01 | $16.28 | $16.65 | $15.79 | $16.40 | $15.03 | 4,480 |
| 2023-04-28 | $16.50 | $16.50 | $16.21 | $16.43 | $16.43 | 1,763 |
| 2023-04-27 | $16.00 | $16.65 | $15.99 | $16.45 | $16.45 | 6,002 |
| 2023-04-26 | $15.45 | $16.09 | $15.31 | $16.01 | $16.01 | 12,658 |
| 2023-04-25 | $15.42 | $15.48 | $15.12 | $15.12 | $15.12 | 2,047 |
| 2023-04-24 | $15.12 | $15.50 | $15.11 | $15.50 | $15.50 | 2,650 |
| 2023-04-21 | $15.26 | $15.50 | $14.55 | $15.00 | $15.00 | 2,244 |
| 2023-04-20 | $15.00 | $15.45 | $15.00 | $15.43 | $15.43 | 300 |
| 2023-04-19 | $15.03 | $15.49 | $14.88 | $15.08 | $15.08 | 976 |
| 2023-04-18 | $15.50 | $15.50 | $14.57 | $15.27 | $15.27 | 3,151 |
| 2023-04-17 | $15.38 | $15.50 | $14.96 | $15.50 | $15.50 | 9,051 |
| 2023-04-14 | $14.75 | $15.50 | $14.75 | $15.28 | $15.28 | 1,886 |
| 2023-04-13 | $14.73 | $15.40 | $13.95 | $14.83 | $14.83 | 1,443 |
| 2023-04-12 | $15.50 | $15.50 | $15.00 | $15.00 | $15.00 | 1,784 |
| 2023-04-11 | $15.58 | $15.65 | $15.42 | $15.42 | $15.42 | 1,688 |
| 2023-04-10 | $15.62 | $15.62 | $15.23 | $15.45 | $15.45 | 1,478 |
| 2023-04-06 | $15.40 | $15.65 | $15.20 | $15.65 | $15.65 | 2,461 |
| 2023-04-05 | $15.65 | $15.65 | $15.28 | $15.60 | $15.60 | 1,757 |
| 2023-04-04 | $15.50 | $15.65 | $15.07 | $15.36 | $15.36 | 1,801 |
| 2023-04-03 | $15.18 | $15.52 | $15.18 | $15.50 | $15.50 | 1,915 |
| 2023-03-31 | $14.32 | $15.38 | $14.32 | $15.38 | $15.38 | 973 |
| 2023-03-30 | $15.80 | $15.80 | $15.40 | $15.40 | $15.40 | 1,109 |
| 2023-03-29 | $15.79 | $15.80 | $15.65 | $15.65 | $15.65 | 2,319 |
| 2023-03-28 | $15.85 | $15.85 | $15.20 | $15.50 | $15.50 | 2,021 |
| 2023-03-27 | $15.62 | $15.89 | $15.62 | $15.86 | $15.86 | 669 |
| 2023-03-24 | $14.68 | $15.45 | $14.67 | $15.45 | $15.45 | 1,666 |
| 2023-03-23 | $15.90 | $15.94 | $15.56 | $15.56 | $15.56 | 3,082 |
| 2023-03-22 | $15.10 | $15.79 | $15.10 | $15.79 | $15.79 | 1,876 |
| 2023-03-21 | $15.00 | $15.49 | $14.94 | $15.49 | $15.49 | 1,356 |
| 2023-03-20 | $15.20 | $15.94 | $15.14 | $15.14 | $15.14 | 6,460 |
| 2023-03-17 | $15.99 | $15.99 | $15.04 | $15.35 | $15.35 | 6,455 |
| 2023-03-16 | $14.80 | $16.00 | $14.80 | $16.00 | $16.00 | 5,144 |
| 2023-03-15 | $15.58 | $15.94 | $14.98 | $15.54 | $15.54 | 4,608 |
| 2023-03-14 | $15.97 | $16.10 | $15.20 | $15.85 | $15.85 | 9,422 |
| 2023-03-13 | $15.98 | $16.10 | $15.50 | $16.10 | $16.10 | 1,945 |
| 2023-03-10 | $16.07 | $16.36 | $15.91 | $16.36 | $16.36 | 2,093 |
| 2023-03-09 | $16.20 | $16.70 | $16.05 | $16.36 | $16.36 | 6,423 |
| 2023-03-08 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 187 |
| 2023-03-07 | $16.48 | $16.77 | $15.66 | $16.05 | $16.05 | 8,659 |
| 2023-03-06 | $16.32 | $16.39 | $16.18 | $16.34 | $16.34 | 3,689 |
| 2023-03-03 | $16.49 | $16.49 | $15.72 | $16.16 | $16.16 | 2,739 |
| 2023-03-02 | $16.71 | $16.71 | $16.11 | $16.19 | $16.19 | 485 |
| 2023-03-01 | $16.86 | $16.86 | $16.42 | $16.42 | $16.42 | 5,433 |
| 2023-02-28 | $16.48 | $16.75 | $16.24 | $16.62 | $16.62 | 1,421 |
| 2023-02-27 | $16.48 | $16.99 | $16.25 | $16.25 | $16.25 | 7,562 |
| 2023-02-24 | $16.85 | $17.00 | $16.49 | $16.60 | $16.60 | 6,227 |
| 2023-02-23 | $17.18 | $18.00 | $16.78 | $17.08 | $17.08 | 11,718 |
| 2023-02-22 | $16.50 | $17.72 | $16.50 | $17.67 | $17.67 | 12,181 |
| 2023-02-21 | $15.43 | $16.19 | $14.90 | $16.00 | $16.00 | 6,921 |
| 2023-02-17 | $15.00 | $15.78 | $14.87 | $15.44 | $15.44 | 1,339 |
| 2023-02-16 | $15.50 | $16.19 | $15.01 | $15.11 | $15.11 | 8,516 |
| 2023-02-15 | $15.73 | $16.19 | $15.34 | $15.81 | $15.81 | 8,866 |
| 2023-02-14 | $15.57 | $15.57 | $15.50 | $15.50 | $15.50 | 3,283 |
| 2023-02-13 | $15.80 | $15.80 | $15.04 | $15.28 | $15.28 | 4,100 |
| 2023-02-10 | $15.38 | $16.00 | $15.34 | $15.51 | $15.51 | 6,063 |
| 2023-02-09 | $15.60 | $15.60 | $14.87 | $15.43 | $15.43 | 3,581 |
| 2023-02-08 | $15.29 | $16.49 | $15.29 | $16.03 | $15.57 | 8,867 |
| 2023-02-07 | $15.90 | $16.12 | $15.90 | $15.90 | $15.45 | 9,153 |
| 2023-02-06 | $15.55 | $15.88 | $15.21 | $15.21 | $14.78 | 2,183 |
| 2023-02-03 | $14.94 | $15.61 | $14.94 | $15.58 | $15.14 | 4,662 |
| 2023-02-02 | $15.30 | $15.73 | $14.95 | $14.95 | $14.52 | 16,955 |
| 2023-02-01 | $15.77 | $15.77 | $15.50 | $15.57 | $15.13 | 2,946 |
| 2023-01-31 | $15.85 | $16.18 | $15.50 | $15.50 | $15.06 | 16,831 |
| 2023-01-30 | $15.85 | $15.90 | $15.24 | $15.55 | $15.11 | 7,377 |
| 2023-01-27 | $15.43 | $15.90 | $14.88 | $15.66 | $15.22 | 10,509 |
| 2023-01-26 | $15.59 | $15.59 | $15.14 | $15.16 | $14.73 | 9,050 |
| 2023-01-25 | $15.00 | $15.92 | $15.00 | $15.48 | $15.04 | 16,599 |
| 2023-01-24 | $15.35 | $15.88 | $13.93 | $15.45 | $15.01 | 21,134 |
| 2023-01-23 | $14.80 | $15.57 | $13.71 | $15.35 | $14.91 | 14,692 |
| 2023-01-20 | $15.05 | $15.24 | $14.80 | $14.82 | $14.40 | 10,322 |
| 2023-01-19 | $15.93 | $15.93 | $14.82 | $14.92 | $14.49 | 10,076 |
| 2023-01-18 | $15.70 | $15.70 | $15.26 | $15.44 | $15.00 | 19,117 |
| 2023-01-17 | $15.55 | $16.08 | $14.86 | $15.64 | $15.19 | 10,313 |
| 2023-01-13 | $15.35 | $15.87 | $15.26 | $15.64 | $15.64 | 3,079 |
| 2023-01-12 | $15.50 | $15.92 | $14.89 | $15.35 | $15.35 | 4,927 |
| 2023-01-11 | $14.00 | $15.97 | $14.00 | $15.89 | $15.89 | 6,375 |
| 2023-01-10 | $14.56 | $14.95 | $14.14 | $14.91 | $14.91 | 8,777 |
| 2023-01-09 | $13.86 | $14.75 | $13.86 | $14.14 | $14.14 | 2,963 |
| 2023-01-06 | $14.58 | $14.93 | $14.21 | $14.55 | $14.55 | 4,632 |
| 2023-01-05 | $14.48 | $14.85 | $14.04 | $14.20 | $14.20 | 10,631 |
| 2023-01-04 | $13.79 | $14.15 | $13.50 | $13.86 | $13.86 | 4,331 |
| 2023-01-03 | $14.60 | $14.60 | $13.23 | $14.15 | $14.15 | 13,345 |
| 2022-12-30 | $14.20 | $15.19 | $14.15 | $14.51 | $14.51 | 29,228 |
| 2022-12-29 | $14.50 | $16.99 | $13.02 | $14.80 | $14.80 | 50,598 |
| 2022-12-28 | $13.84 | $14.74 | $13.50 | $14.00 | $14.00 | 16,248 |
| 2022-12-27 | $13.38 | $13.65 | $12.75 | $13.65 | $13.65 | 10,756 |
| 2022-12-23 | $13.50 | $13.95 | $12.58 | $13.38 | $13.38 | 9,401 |
| 2022-12-22 | $12.50 | $13.40 | $12.50 | $12.95 | $12.95 | 3,447 |
| 2022-12-21 | $11.99 | $13.00 | $11.99 | $13.00 | $13.00 | 9,377 |
| 2022-12-20 | $12.55 | $12.55 | $12.08 | $12.08 | $12.08 | 1,385 |
| 2022-12-19 | $12.42 | $12.60 | $11.87 | $12.12 | $12.12 | 3,261 |
| 2022-12-16 | $11.69 | $12.35 | $11.63 | $12.20 | $12.20 | 5,573 |
| 2022-12-15 | $12.94 | $13.30 | $11.70 | $11.85 | $11.85 | 34,735 |
| 2022-12-14 | $13.55 | $13.60 | $12.79 | $12.97 | $12.97 | 5,279 |
| 2022-12-13 | $13.99 | $13.99 | $13.25 | $13.30 | $13.30 | 1,250 |
| 2022-12-12 | $13.47 | $13.52 | $13.29 | $13.52 | $13.52 | 2,903 |
| 2022-12-09 | $13.70 | $14.04 | $13.26 | $13.69 | $13.69 | 3,506 |
| 2022-12-08 | $14.00 | $14.26 | $13.90 | $13.90 | $13.90 | 1,593 |
| 2022-12-07 | $14.32 | $14.46 | $14.20 | $14.46 | $14.46 | 1,177 |
| 2022-12-06 | $14.78 | $14.78 | $13.80 | $13.80 | $13.80 | 6,430 |
| 2022-12-05 | $14.45 | $14.45 | $14.29 | $14.36 | $14.36 | 3,399 |
| 2022-12-02 | $14.45 | $14.67 | $14.21 | $14.29 | $14.29 | 2,572 |
| 2022-12-01 | $14.00 | $14.40 | $13.50 | $14.40 | $14.40 | 4,570 |
| 2022-11-30 | $13.90 | $14.55 | $13.89 | $14.30 | $14.30 | 11,688 |
| 2022-11-29 | $12.94 | $14.78 | $12.62 | $13.77 | $13.77 | 32,136 |
| 2022-11-28 | $13.13 | $13.13 | $11.92 | $12.55 | $12.55 | 2,842 |
| 2022-11-25 | $12.50 | $13.32 | $12.50 | $13.05 | $13.05 | 8,091 |
| 2022-11-23 | $12.74 | $13.00 | $12.44 | $12.65 | $12.65 | 3,317 |
| 2022-11-22 | $12.00 | $13.48 | $11.78 | $13.00 | $13.00 | 23,008 |
| 2022-11-21 | $10.91 | $11.99 | $10.91 | $11.50 | $11.50 | 10,082 |
| 2022-11-18 | $10.42 | $10.75 | $10.42 | $10.50 | $10.50 | 2,048 |
| 2022-11-17 | $10.77 | $11.50 | $10.42 | $10.90 | $10.90 | 8,275 |
| 2022-11-16 | $10.35 | $10.54 | $10.13 | $10.50 | $10.50 | 7,580 |
| 2022-11-15 | $10.50 | $10.60 | $10.30 | $10.42 | $10.42 | 3,154 |
| 2022-11-14 | $9.99 | $10.60 | $9.90 | $10.60 | $10.60 | 13,511 |
| 2022-11-11 | $9.94 | $10.27 | $9.40 | $10.00 | $10.00 | 10,699 |
| 2022-11-10 | $11.33 | $11.33 | $8.10 | $9.94 | $9.94 | 38,631 |
| 2022-11-09 | $11.70 | $11.70 | $11.25 | $11.42 | $11.42 | 4,290 |
| 2022-11-08 | $11.25 | $13.20 | $11.22 | $12.08 | $11.61 | 21,004 |
| 2022-11-07 | $10.93 | $11.28 | $10.85 | $11.24 | $10.81 | 11,422 |
| 2022-11-04 | $10.75 | $10.94 | $10.70 | $10.70 | $10.29 | 3,696 |
| 2022-11-03 | $10.70 | $10.70 | $10.62 | $10.70 | $10.29 | 1,739 |
| 2022-11-02 | $10.75 | $10.88 | $10.47 | $10.63 | $10.22 | 7,451 |
| 2022-11-01 | $10.94 | $11.24 | $10.08 | $10.74 | $10.33 | 3,258 |
| 2022-10-31 | $10.37 | $11.09 | $10.14 | $11.09 | $10.67 | 8,714 |
| 2022-10-28 | $10.39 | $10.40 | $10.08 | $10.08 | $9.70 | 2,523 |
| 2022-10-27 | $10.08 | $10.14 | $10.08 | $10.14 | $9.75 | 1,532 |
| 2022-10-26 | $10.15 | $10.15 | $10.00 | $10.08 | $9.70 | 3,008 |
| 2022-10-25 | $10.24 | $10.37 | $10.21 | $10.21 | $9.82 | 1,058 |
| 2022-10-24 | $10.14 | $10.75 | $10.14 | $10.15 | $9.76 | 7,173 |
| 2022-10-21 | $10.44 | $10.44 | $9.68 | $10.00 | $9.62 | 1,844 |
| 2022-10-20 | $9.80 | $10.25 | $9.48 | $10.25 | $9.86 | 7,605 |
| 2022-10-19 | $10.12 | $10.12 | $9.60 | $9.60 | $9.23 | 6,341 |
| 2022-10-18 | $10.85 | $11.19 | $10.00 | $10.09 | $9.70 | 22,491 |
| 2022-10-17 | $10.03 | $11.10 | $9.32 | $10.82 | $10.41 | 25,221 |
| 2022-10-14 | $8.97 | $9.10 | $8.46 | $8.46 | $8.14 | 7,823 |
| 2022-10-13 | $8.65 | $9.06 | $8.40 | $8.80 | $8.46 | 8,660 |
| 2022-10-12 | $8.97 | $9.23 | $8.77 | $8.81 | $8.47 | 8,067 |
| 2022-10-11 | $9.05 | $9.19 | $8.95 | $8.97 | $8.63 | 4,847 |
| 2022-10-10 | $8.92 | $9.10 | $8.89 | $9.10 | $8.75 | 2,394 |
| 2022-10-07 | $9.03 | $9.38 | $8.65 | $9.10 | $9.10 | 5,255 |
| 2022-10-06 | $9.56 | $9.56 | $9.03 | $9.03 | $9.03 | 3,634 |
| 2022-10-05 | $9.72 | $9.72 | $9.37 | $9.37 | $9.37 | 3,614 |
| 2022-10-04 | $9.58 | $10.04 | $9.56 | $9.70 | $9.70 | 9,000 |
| 2022-10-03 | $9.38 | $9.80 | $9.27 | $9.56 | $9.56 | 4,960 |
| 2022-09-30 | $9.24 | $9.65 | $9.18 | $9.26 | $9.26 | 8,575 |
| 2022-09-29 | $9.40 | $9.43 | $8.99 | $9.32 | $9.32 | 9,238 |
| 2022-09-28 | $9.00 | $9.52 | $9.00 | $9.27 | $9.27 | 8,816 |
| 2022-09-27 | $9.60 | $9.65 | $8.92 | $8.92 | $8.92 | 10,735 |
| 2022-09-26 | $9.49 | $9.94 | $9.11 | $9.45 | $9.45 | 14,452 |
| 2022-09-23 | $9.31 | $9.53 | $9.00 | $9.47 | $9.47 | 19,454 |
| 2022-09-22 | $9.31 | $9.70 | $9.20 | $9.40 | $9.40 | 32,001 |
| 2022-09-21 | $9.40 | $9.68 | $9.31 | $9.59 | $9.59 | 40,047 |
| 2022-09-20 | $9.60 | $9.60 | $9.31 | $9.40 | $9.40 | 9,530 |
| 2022-09-19 | $9.60 | $9.69 | $9.50 | $9.61 | $9.61 | 8,697 |
| 2022-09-16 | $9.87 | $9.87 | $9.50 | $9.60 | $9.60 | 18,311 |
| 2022-09-15 | $10.15 | $10.15 | $9.31 | $9.81 | $9.81 | 8,875 |
| 2022-09-14 | $10.25 | $10.31 | $9.69 | $10.27 | $10.27 | 6,421 |
| 2022-09-13 | $10.56 | $10.74 | $10.32 | $10.40 | $10.40 | 14,952 |
| 2022-09-12 | $10.59 | $10.65 | $10.31 | $10.60 | $10.60 | 23,931 |
| 2022-09-09 | $10.40 | $10.48 | $10.20 | $10.45 | $10.45 | 8,783 |
| 2022-09-08 | $10.39 | $10.60 | $10.39 | $10.52 | $10.52 | 5,722 |
| 2022-09-07 | $10.80 | $10.80 | $10.35 | $10.60 | $10.60 | 13,718 |
| 2022-09-06 | $10.95 | $10.95 | $10.70 | $10.80 | $10.80 | 4,516 |
| 2022-09-02 | $11.00 | $11.10 | $10.80 | $10.94 | $10.94 | 19,987 |
| 2022-09-01 | $10.86 | $11.00 | $10.79 | $10.90 | $10.90 | 12,123 |
| 2022-08-31 | $10.73 | $11.12 | $10.71 | $10.86 | $10.86 | 36,595 |
| 2022-08-30 | $10.20 | $10.71 | $10.20 | $10.59 | $10.59 | 87,580 |
| 2022-08-29 | $10.05 | $10.18 | $9.98 | $10.10 | $10.10 | 33,403 |
| 2022-08-26 | $9.96 | $10.30 | $9.91 | $10.00 | $10.00 | 23,674 |
| 2022-08-25 | $9.86 | $10.45 | $9.73 | $10.15 | $10.15 | 55,910 |
| 2022-08-24 | $9.72 | $10.09 | $9.44 | $9.80 | $9.80 | 57,242 |
| 2022-08-23 | $9.56 | $10.08 | $9.30 | $10.00 | $10.00 | 42,717 |
| 2022-08-22 | $11.10 | $11.50 | $9.49 | $9.88 | $9.88 | 36,269 |
| 2022-08-19 | $10.69 | $10.80 | $10.15 | $10.29 | $10.29 | 4,196 |
| 2022-08-18 | $9.67 | $10.92 | $9.67 | $10.50 | $10.50 | 26,017 |
| 2022-08-17 | $10.46 | $10.50 | $9.29 | $9.46 | $9.46 | 11,759 |
| 2022-08-16 | $10.56 | $11.10 | $10.56 | $10.78 | $10.78 | 5,500 |
| 2022-08-15 | $10.45 | $10.65 | $10.45 | $10.56 | $10.56 | 1,528 |
| 2022-08-12 | $10.22 | $10.75 | $10.22 | $10.75 | $10.75 | 484 |
| 2022-08-11 | $10.09 | $11.25 | $9.60 | $10.40 | $10.40 | 6,699 |
| 2022-08-10 | $11.50 | $11.50 | $10.25 | $10.68 | $10.23 | 11,581 |
| 2022-08-09 | $11.25 | $11.25 | $10.74 | $10.74 | $10.29 | 3,934 |
| 2022-08-08 | $12.00 | $12.27 | $11.01 | $11.20 | $10.73 | 9,145 |
| 2022-08-05 | $10.94 | $11.59 | $10.40 | $11.45 | $10.97 | 8,078 |
| 2022-08-04 | $11.00 | $11.20 | $10.58 | $10.80 | $10.35 | 7,886 |
| 2022-08-03 | $11.49 | $11.65 | $10.57 | $11.00 | $10.54 | 26,193 |
| 2022-08-02 | $10.49 | $10.98 | $10.49 | $10.62 | $10.18 | 7,105 |
| 2022-08-01 | $9.65 | $10.45 | $9.65 | $10.26 | $9.83 | 10,956 |
| 2022-07-29 | $9.01 | $10.14 | $9.01 | $9.59 | $9.19 | 7,353 |
| 2022-07-28 | $8.91 | $9.55 | $8.82 | $9.06 | $8.68 | 11,841 |
| 2022-07-27 | $8.65 | $8.75 | $8.55 | $8.74 | $8.38 | 2,764 |
| 2022-07-26 | $9.00 | $9.14 | $8.71 | $8.86 | $8.49 | 1,301 |
| 2022-07-25 | $8.50 | $9.19 | $8.50 | $8.80 | $8.43 | 3,483 |
| 2022-07-22 | $9.03 | $9.17 | $8.50 | $8.67 | $8.30 | 10,981 |
| 2022-07-21 | $9.20 | $9.40 | $8.82 | $8.82 | $8.45 | 7,400 |
| 2022-07-20 | $8.70 | $9.46 | $8.55 | $9.20 | $8.82 | 26,807 |
| 2022-07-19 | $8.13 | $8.50 | $8.08 | $8.31 | $7.96 | 6,541 |
| 2022-07-18 | $7.74 | $8.39 | $7.40 | $7.95 | $7.62 | 39,239 |
| 2022-07-15 | $7.40 | $7.95 | $7.40 | $7.74 | $7.42 | 10,375 |
| 2022-07-14 | $8.65 | $8.65 | $7.24 | $7.40 | $7.09 | 29,020 |
| 2022-07-13 | $9.89 | $9.89 | $8.06 | $8.76 | $8.39 | 22,716 |
| 2022-07-12 | $10.02 | $10.02 | $9.46 | $9.68 | $9.28 | 9,468 |
| 2022-07-11 | $10.20 | $10.25 | $9.70 | $10.08 | $9.66 | 2,169 |
| 2022-07-08 | $10.02 | $10.07 | $9.79 | $9.98 | $9.56 | 11,523 |
| 2022-07-07 | $9.50 | $10.15 | $9.46 | $10.00 | $9.58 | 19,973 |
| 2022-07-06 | $9.97 | $10.22 | $9.50 | $9.56 | $9.17 | 4,936 |
| 2022-07-05 | $9.89 | $10.14 | $9.68 | $9.80 | $9.39 | 5,991 |
| 2022-07-01 | $9.90 | $10.35 | $9.75 | $9.97 | $9.55 | 3,607 |
| 2022-06-30 | $10.49 | $10.49 | $9.90 | $9.90 | $9.49 | 2,941 |
| 2022-06-29 | $9.95 | $9.95 | $9.83 | $9.95 | $9.53 | 1,601 |
| 2022-06-28 | $10.25 | $10.25 | $9.95 | $9.95 | $9.54 | 5,849 |
| 2022-06-27 | $10.25 | $10.25 | $9.96 | $10.15 | $9.73 | 5,730 |
| 2022-06-24 | $10.33 | $11.37 | $9.95 | $10.25 | $9.82 | 32,660 |
| 2022-06-23 | $13.83 | $14.33 | $11.42 | $11.46 | $10.98 | 7,564 |
| 2022-06-22 | $14.26 | $15.40 | $14.21 | $14.25 | $13.66 | 7,546 |
| 2022-06-21 | $13.31 | $14.53 | $13.31 | $14.45 | $13.85 | 4,834 |
| 2022-06-17 | $13.17 | $13.32 | $13.10 | $13.26 | $12.71 | 2,924 |
| 2022-06-16 | $13.05 | $14.08 | $13.05 | $13.26 | $12.71 | 5,758 |
| 2022-06-15 | $14.03 | $14.28 | $11.83 | $12.86 | $12.32 | 8,948 |
| 2022-06-14 | $14.22 | $14.22 | $14.22 | $14.22 | $13.63 | 220 |
| 2022-06-13 | $14.28 | $14.30 | $14.27 | $14.27 | $13.67 | 2,994 |
| 2022-06-10 | $14.25 | $14.30 | $13.55 | $14.27 | $13.68 | 7,862 |
| 2022-06-09 | $13.75 | $14.30 | $13.75 | $14.10 | $13.51 | 1,851 |
| 2022-06-08 | $14.00 | $14.21 | $13.52 | $13.83 | $13.25 | 5,860 |
| 2022-06-07 | $14.31 | $14.31 | $13.60 | $14.00 | $13.42 | 2,061 |
| 2022-06-06 | $14.20 | $14.27 | $14.00 | $14.00 | $13.42 | 9,139 |
| 2022-06-03 | $14.03 | $14.03 | $14.03 | $14.03 | $13.44 | 245 |
| 2022-06-02 | $13.37 | $14.53 | $13.37 | $14.03 | $13.44 | 9,715 |
| 2022-06-01 | $14.33 | $14.35 | $14.20 | $14.20 | $13.61 | 8,693 |
| 2022-05-31 | $14.17 | $14.24 | $14.16 | $14.20 | $13.61 | 4,260 |
| 2022-05-27 | $14.81 | $14.88 | $13.99 | $14.24 | $13.65 | 3,848 |
| 2022-05-26 | $14.07 | $14.75 | $14.07 | $14.75 | $14.13 | 4,361 |
| 2022-05-25 | $14.50 | $14.50 | $13.90 | $14.30 | $13.70 | 7,948 |
| 2022-05-24 | $15.03 | $15.03 | $14.16 | $14.53 | $13.92 | 11,205 |
| 2022-05-23 | $14.37 | $15.13 | $14.36 | $14.80 | $14.18 | 11,682 |
| 2022-05-20 | $15.15 | $15.15 | $14.98 | $14.98 | $14.35 | 7,028 |
| 2022-05-19 | $15.05 | $15.47 | $14.93 | $15.15 | $14.52 | 4,710 |
| 2022-05-18 | $15.38 | $15.38 | $14.82 | $15.13 | $14.50 | 6,974 |
| 2022-05-17 | $15.74 | $15.74 | $15.23 | $15.23 | $14.59 | 2,202 |
| 2022-05-16 | $15.21 | $15.60 | $15.15 | $15.60 | $14.95 | 4,765 |
| 2022-05-13 | $15.00 | $15.64 | $15.00 | $15.64 | $14.99 | 4,932 |
| 2022-05-12 | $15.00 | $15.63 | $14.80 | $15.63 | $14.98 | 10,652 |
| 2022-05-11 | $15.00 | $15.45 | $14.79 | $15.03 | $14.40 | 17,281 |
| 2022-05-10 | $14.62 | $14.95 | $14.44 | $14.78 | $14.16 | 9,047 |
| 2022-05-09 | $15.00 | $15.00 | $13.96 | $14.23 | $13.64 | 4,814 |
| 2022-05-06 | $15.66 | $15.97 | $14.25 | $15.06 | $13.99 | 11,440 |
| 2022-05-05 | $14.96 | $15.55 | $14.10 | $15.50 | $14.39 | 25,575 |
| 2022-05-04 | $21.89 | $22.96 | $14.72 | $15.64 | $14.52 | 68,692 |
| 2022-05-03 | $20.40 | $22.50 | $20.29 | $21.87 | $20.31 | 20,323 |
| 2022-05-02 | $20.35 | $20.50 | $20.05 | $20.41 | $18.95 | 8,091 |
| 2022-04-29 | $20.00 | $20.30 | $20.00 | $20.30 | $18.85 | 5,563 |
| 2022-04-28 | $20.50 | $20.50 | $19.87 | $20.14 | $18.70 | 9,558 |
| 2022-04-27 | $20.45 | $20.45 | $19.01 | $19.70 | $18.29 | 10,747 |
| 2022-04-26 | $19.05 | $19.30 | $18.34 | $19.30 | $17.92 | 9,757 |
| 2022-04-25 | $18.80 | $19.05 | $18.14 | $18.55 | $17.23 | 14,290 |
| 2022-04-22 | $17.85 | $18.99 | $17.12 | $18.87 | $17.52 | 24,796 |
| 2022-04-21 | $19.40 | $19.47 | $17.54 | $17.76 | $16.49 | 24,921 |
| 2022-04-20 | $18.00 | $19.50 | $18.00 | $18.91 | $17.56 | 46,981 |
| 2022-04-19 | $17.00 | $17.00 | $16.54 | $16.55 | $15.37 | 3,136 |
| 2022-04-18 | $16.40 | $17.10 | $16.40 | $16.85 | $15.65 | 11,010 |
| 2022-04-14 | $15.92 | $16.40 | $15.92 | $16.25 | $15.09 | 2,214 |
| 2022-04-13 | $16.51 | $16.51 | $15.80 | $15.82 | $14.69 | 5,089 |
| 2022-04-12 | $15.88 | $16.60 | $15.88 | $16.30 | $15.14 | 3,714 |
| 2022-04-11 | $15.68 | $16.15 | $15.68 | $15.80 | $14.68 | 6,932 |
| 2022-04-08 | $14.59 | $15.67 | $14.59 | $15.67 | $14.55 | 7,100 |
| 2022-04-07 | $14.10 | $14.76 | $14.10 | $14.32 | $13.30 | 2,860 |
| 2022-04-06 | $16.00 | $16.00 | $14.11 | $14.42 | $13.39 | 22,326 |
| 2022-04-05 | $17.13 | $17.14 | $16.00 | $16.00 | $14.86 | 7,381 |
| 2022-04-04 | $16.90 | $18.00 | $16.59 | $17.14 | $15.92 | 18,431 |
| 2022-04-01 | $16.70 | $17.07 | $16.08 | $16.89 | $15.69 | 21,491 |
| 2022-03-31 | $14.26 | $17.49 | $13.90 | $16.82 | $15.62 | 69,036 |
| 2022-03-30 | $12.75 | $14.77 | $12.75 | $13.87 | $12.88 | 20,433 |
| 2022-03-29 | $11.86 | $13.77 | $11.35 | $12.68 | $11.78 | 37,074 |
| 2022-03-28 | $10.46 | $10.97 | $10.40 | $10.95 | $10.17 | 14,991 |
| 2022-03-25 | $10.12 | $10.44 | $9.93 | $10.30 | $9.57 | 27,264 |
| 2022-03-24 | $10.14 | $10.45 | $9.91 | $10.39 | $9.65 | 35,937 |
| 2022-03-23 | $10.50 | $10.50 | $10.11 | $10.14 | $9.42 | 14,197 |
| 2022-03-22 | $10.25 | $10.78 | $10.25 | $10.49 | $9.74 | 22,385 |
| 2022-03-21 | $10.70 | $10.70 | $10.26 | $10.37 | $9.63 | 28,580 |
| 2022-03-18 | $11.05 | $11.05 | $10.46 | $10.75 | $9.98 | 10,922 |
| 2022-03-17 | $11.00 | $11.35 | $10.58 | $11.08 | $10.29 | 9,280 |
| 2022-03-16 | $11.49 | $11.49 | $10.29 | $10.97 | $10.19 | 20,768 |
| 2022-03-15 | $12.10 | $12.85 | $10.32 | $11.49 | $10.67 | 19,800 |
| 2022-03-14 | $13.38 | $13.38 | $12.10 | $12.15 | $11.28 | 9,859 |
| 2022-03-11 | $13.24 | $13.40 | $12.75 | $12.80 | $11.89 | 12,185 |
| 2022-03-10 | $13.03 | $13.88 | $13.00 | $13.40 | $12.44 | 15,645 |
| 2022-03-09 | $13.02 | $13.15 | $12.05 | $12.75 | $11.84 | 16,049 |
| 2022-03-08 | $10.60 | $13.40 | $10.60 | $11.83 | $10.99 | 26,919 |
| 2022-03-07 | $11.07 | $11.44 | $10.60 | $10.66 | $9.90 | 16,590 |
| 2022-03-04 | $12.85 | $12.95 | $10.77 | $11.00 | $10.22 | 40,202 |
| 2022-03-03 | $18.50 | $18.50 | $12.37 | $12.95 | $12.03 | 122,598 |
| 2022-03-02 | $25.49 | $25.61 | $25.49 | $25.61 | $23.79 | 5,562 |
| 2022-03-01 | $25.44 | $25.80 | $25.44 | $25.49 | $23.67 | 3,731 |
| 2022-02-28 | $25.26 | $25.78 | $25.26 | $25.78 | $23.94 | 967 |
| 2022-02-25 | $25.51 | $25.51 | $25.41 | $25.41 | $23.60 | 884 |
| 2022-02-24 | $25.17 | $25.45 | $25.17 | $25.29 | $23.49 | 1,497 |
| 2022-02-23 | $25.02 | $25.28 | $25.02 | $25.28 | $23.47 | 2,739 |
| 2022-02-22 | $25.22 | $25.22 | $25.13 | $25.13 | $23.34 | 2,256 |
| 2022-02-18 | $25.16 | $25.24 | $25.09 | $25.16 | $23.37 | 1,322 |
| 2022-02-17 | $25.20 | $25.20 | $25.07 | $25.17 | $23.38 | 1,660 |
| 2022-02-16 | $25.19 | $25.19 | $25.15 | $25.17 | $23.37 | 555 |
| 2022-02-15 | $25.00 | $25.25 | $24.92 | $24.99 | $23.21 | 1,641 |
| 2022-02-14 | $25.00 | $25.00 | $24.75 | $24.98 | $23.20 | 1,384 |
| 2022-02-11 | $25.24 | $25.24 | $24.90 | $24.90 | $23.12 | 2,539 |
| 2022-02-10 | $25.25 | $25.25 | $25.10 | $25.15 | $23.35 | 4,360 |
| 2022-02-09 | $25.61 | $25.61 | $25.45 | $25.59 | $23.34 | 2,427 |
| 2022-02-08 | $25.33 | $25.33 | $25.33 | $25.33 | $23.11 | 30 |
| 2022-02-07 | $25.35 | $25.35 | $25.33 | $25.33 | $23.11 | 883 |
| 2022-02-04 | $25.23 | $25.40 | $25.23 | $25.35 | $23.13 | 3,419 |
| 2022-02-03 | $25.36 | $25.50 | $25.36 | $25.48 | $23.24 | 666 |
| 2022-02-02 | $25.28 | $25.52 | $25.28 | $25.47 | $23.23 | 1,492 |
| 2022-02-01 | $25.36 | $25.41 | $25.36 | $25.41 | $23.18 | 384 |
| 2022-01-31 | $25.19 | $25.42 | $25.19 | $25.21 | $23.00 | 546 |
| 2022-01-28 | $25.20 | $25.38 | $25.16 | $25.27 | $23.05 | 2,526 |
| 2022-01-27 | $25.52 | $25.52 | $25.12 | $25.33 | $23.10 | 52,175 |
| 2022-01-26 | $25.50 | $25.54 | $25.46 | $25.52 | $23.28 | 1,486 |
| 2022-01-25 | $25.30 | $25.41 | $25.30 | $25.41 | $23.18 | 909 |
| 2022-01-24 | $25.65 | $25.65 | $25.27 | $25.30 | $23.08 | 2,911 |
| 2022-01-21 | $25.60 | $25.62 | $25.28 | $25.62 | $23.37 | 1,718 |
| 2022-01-20 | $25.55 | $25.55 | $25.49 | $25.49 | $23.25 | 571 |
| 2022-01-19 | $25.55 | $25.55 | $25.36 | $25.42 | $23.19 | 1,607 |
| 2022-01-18 | $25.45 | $25.55 | $25.45 | $25.46 | $23.22 | 841 |
| 2022-01-14 | $25.45 | $25.45 | $25.36 | $25.37 | $23.14 | 2,225 |
| 2022-01-13 | $25.52 | $25.52 | $25.52 | $25.52 | $23.28 | 116 |
| 2022-01-12 | $25.59 | $25.59 | $25.52 | $25.52 | $23.28 | 883 |
| 2022-01-11 | $25.43 | $25.43 | $25.43 | $25.43 | $23.19 | 282 |
| 2022-01-10 | $25.57 | $25.58 | $25.50 | $25.58 | $23.34 | 908 |
| 2022-01-07 | $25.56 | $25.56 | $25.49 | $25.49 | $23.25 | 315 |
| 2022-01-06 | $25.40 | $25.40 | $25.36 | $25.36 | $23.13 | 1,010 |
| 2022-01-05 | $25.72 | $25.72 | $25.60 | $25.60 | $23.35 | 322 |
| 2022-01-04 | $25.73 | $25.74 | $25.67 | $25.68 | $23.42 | 1,569 |
| 2022-01-03 | $25.83 | $25.83 | $25.60 | $25.83 | $23.56 | 1,409 |
| 2021-12-31 | $25.76 | $25.80 | $25.65 | $25.80 | $23.54 | 3,959 |
| 2021-12-30 | $25.45 | $25.56 | $25.45 | $25.51 | $23.27 | 2,127 |
| 2021-12-29 | $25.37 | $25.44 | $25.29 | $25.44 | $23.21 | 6,543 |
| 2021-12-28 | $25.33 | $25.33 | $25.33 | $25.33 | $23.11 | 170 |
| 2021-12-27 | $25.36 | $25.36 | $25.27 | $25.27 | $23.05 | 751 |
| 2021-12-23 | $25.37 | $25.37 | $25.15 | $25.15 | $22.94 | 1,250 |
| 2021-12-22 | $25.15 | $25.15 | $25.15 | $25.15 | $22.94 | 261 |
| 2021-12-21 | $25.26 | $25.29 | $25.14 | $25.14 | $22.93 | 1,341 |
| 2021-12-20 | $25.15 | $25.19 | $25.13 | $25.14 | $22.93 | 1,582 |
| 2021-12-17 | $25.03 | $25.03 | $25.03 | $25.03 | $22.84 | 147 |
| 2021-12-16 | $25.03 | $25.03 | $25.03 | $25.03 | $22.84 | 332 |
| 2021-12-15 | $25.04 | $25.10 | $24.99 | $25.10 | $22.90 | 1,320 |
| 2021-12-14 | $25.23 | $25.29 | $25.16 | $25.17 | $22.96 | 1,463 |
| 2021-12-13 | $25.29 | $25.29 | $25.22 | $25.29 | $23.07 | 1,000 |
| 2021-12-10 | $25.15 | $25.20 | $25.15 | $25.20 | $22.99 | 1,900 |
| 2021-12-09 | $25.28 | $25.28 | $25.00 | $25.14 | $22.93 | 1,653 |
| 2021-12-08 | $25.03 | $25.37 | $25.03 | $25.37 | $23.14 | 339 |
| 2021-12-07 | $25.09 | $25.09 | $25.09 | $25.09 | $22.88 | 445 |
| 2021-12-06 | $25.16 | $25.16 | $25.16 | $25.16 | $22.95 | 141 |
| 2021-12-03 | $25.05 | $25.17 | $25.00 | $25.17 | $22.96 | 1,995 |
| 2021-12-02 | $25.27 | $25.28 | $25.00 | $25.00 | $22.81 | 3,736 |
| 2021-12-01 | $25.34 | $25.35 | $25.30 | $25.30 | $23.08 | 1,685 |
| 2021-11-30 | $25.32 | $25.32 | $25.30 | $25.30 | $23.08 | 724 |
| 2021-11-29 | $25.35 | $25.37 | $25.28 | $25.28 | $23.06 | 938 |
| 2021-11-26 | $25.35 | $25.37 | $25.20 | $25.37 | $23.14 | 1,328 |
| 2021-11-24 | $25.27 | $25.36 | $25.19 | $25.19 | $22.98 | 2,010 |
| 2021-11-23 | $25.19 | $25.20 | $25.19 | $25.19 | $22.98 | 637 |
| 2021-11-22 | $25.19 | $25.20 | $25.18 | $25.18 | $22.97 | 1,412 |
| 2021-11-19 | $25.13 | $25.13 | $25.13 | $25.13 | $22.92 | 240 |
| 2021-11-18 | $25.19 | $25.19 | $25.15 | $25.16 | $22.95 | 574 |
| 2021-11-17 | $25.12 | $25.13 | $25.10 | $25.13 | $22.92 | 1,426 |
| 2021-11-16 | $25.20 | $25.20 | $25.15 | $25.18 | $22.97 | 2,217 |
| 2021-11-15 | $25.21 | $25.24 | $25.18 | $25.20 | $22.99 | 3,483 |
| 2021-11-12 | $25.11 | $25.26 | $25.11 | $25.19 | $22.98 | 3,508 |
| 2021-11-11 | $25.26 | $25.27 | $25.05 | $25.10 | $22.90 | 10,515 |
| 2021-11-10 | $25.25 | $25.29 | $25.15 | $25.26 | $23.04 | 5,440 |
| 2021-11-09 | $25.70 | $25.72 | $25.70 | $25.70 | $23.03 | 3,275 |
| 2021-11-08 | $25.70 | $25.75 | $25.70 | $25.75 | $23.07 | 978 |
| 2021-11-05 | $25.75 | $25.75 | $25.74 | $25.75 | $23.08 | 1,214 |
| 2021-11-04 | $25.71 | $25.73 | $25.63 | $25.70 | $23.03 | 974 |
| 2021-11-03 | $25.71 | $25.72 | $25.71 | $25.72 | $23.05 | 1,092 |
| 2021-11-02 | $25.65 | $25.68 | $25.63 | $25.68 | $23.01 | 719 |
| 2021-11-01 | $25.65 | $25.65 | $25.60 | $25.63 | $22.96 | 1,305 |
| 2021-10-29 | $25.63 | $25.65 | $25.59 | $25.64 | $22.98 | 2,315 |
| 2021-10-28 | $25.55 | $25.56 | $25.53 | $25.56 | $22.91 | 2,787 |
| 2021-10-27 | $25.63 | $25.63 | $25.53 | $25.53 | $22.88 | 874 |
| 2021-10-26 | $25.57 | $25.57 | $25.57 | $25.57 | $22.91 | 268 |
| 2021-10-25 | $25.63 | $25.63 | $25.55 | $25.56 | $22.91 | 940 |
| 2021-10-22 | $25.55 | $25.55 | $25.55 | $25.55 | $22.90 | 200 |
| 2021-10-21 | $25.63 | $25.63 | $25.53 | $25.56 | $22.91 | 2,252 |
| 2021-10-20 | $25.63 | $25.63 | $25.63 | $25.63 | $22.97 | 235 |
| 2021-10-19 | $25.61 | $25.65 | $25.58 | $25.63 | $22.97 | 1,177 |
| 2021-10-18 | $25.63 | $25.63 | $25.46 | $25.53 | $22.87 | 1,674 |
| 2021-10-15 | $25.49 | $25.63 | $25.40 | $25.63 | $22.97 | 8,303 |
| 2021-10-14 | $25.80 | $25.80 | $25.40 | $25.47 | $22.83 | 15,729 |
| 2021-10-13 | $25.65 | $25.94 | $25.55 | $25.71 | $23.04 | 3,937 |
| 2021-10-12 | $25.80 | $25.80 | $25.74 | $25.74 | $23.07 | 1,393 |
| 2021-10-11 | $25.61 | $25.74 | $25.61 | $25.74 | $23.07 | 702 |
| 2021-10-08 | $25.74 | $25.75 | $25.65 | $25.75 | $23.08 | 5,233 |
| 2021-10-07 | $25.82 | $25.94 | $25.56 | $25.94 | $23.25 | 3,110 |
| 2021-10-06 | $25.50 | $25.89 | $25.49 | $25.53 | $22.88 | 18,178 |
| 2021-10-05 | $25.86 | $25.89 | $25.83 | $25.86 | $23.17 | 1,838 |
| 2021-10-04 | $25.70 | $25.77 | $25.45 | $25.77 | $23.09 | 1,179 |
| 2021-10-01 | $25.72 | $25.72 | $25.65 | $25.65 | $22.99 | 505 |
| 2021-09-30 | $25.63 | $25.75 | $25.50 | $25.51 | $22.86 | 1,661 |
| 2021-09-29 | $25.53 | $25.64 | $25.50 | $25.64 | $22.98 | 1,583 |
| 2021-09-28 | $25.79 | $25.79 | $25.52 | $25.54 | $22.89 | 687 |
| 2021-09-27 | $25.53 | $25.53 | $25.53 | $25.53 | $22.88 | 160 |
| 2021-09-24 | $25.66 | $25.68 | $25.65 | $25.68 | $23.01 | 400 |
| 2021-09-23 | $25.95 | $25.95 | $25.60 | $25.75 | $23.08 | 1,220 |
| 2021-09-22 | $25.70 | $25.70 | $25.70 | $25.70 | $23.03 | 287 |
| 2021-09-21 | $25.57 | $25.70 | $25.57 | $25.70 | $23.03 | 562 |
| 2021-09-20 | $25.57 | $25.64 | $25.57 | $25.64 | $22.98 | 1,065 |
| 2021-09-17 | $25.61 | $25.80 | $25.57 | $25.61 | $22.95 | 3,678 |
| 2021-09-16 | $25.68 | $25.75 | $25.68 | $25.75 | $23.08 | 1,068 |
| 2021-09-15 | $25.46 | $25.72 | $25.46 | $25.60 | $22.94 | 651 |
| 2021-09-14 | $25.45 | $25.52 | $25.45 | $25.52 | $22.87 | 1,033 |
| 2021-09-13 | $25.75 | $25.75 | $25.75 | $25.75 | $23.08 | 226 |
| 2021-09-10 | $25.75 | $25.75 | $25.75 | $25.75 | $23.08 | 302 |
| 2021-09-09 | $25.67 | $25.67 | $25.65 | $25.65 | $22.99 | 1,149 |
| 2021-09-08 | $25.70 | $25.70 | $25.70 | $25.70 | $23.03 | 1,916 |
| 2021-09-07 | $25.50 | $25.52 | $25.50 | $25.52 | $22.87 | 505 |
| 2021-09-03 | $25.76 | $25.76 | $25.76 | $25.76 | $23.09 | 102 |
| 2021-09-02 | $25.76 | $25.76 | $25.76 | $25.76 | $23.09 | 440 |
| 2021-09-01 | $25.77 | $25.77 | $25.68 | $25.77 | $23.09 | 2,153 |
| 2021-08-31 | $25.60 | $25.71 | $25.60 | $25.69 | $23.02 | 1,071 |
| 2021-08-30 | $25.79 | $25.79 | $25.60 | $25.60 | $22.94 | 847 |
| 2021-08-27 | $25.79 | $25.79 | $25.60 | $25.66 | $23.00 | 2,334 |
| 2021-08-26 | $25.61 | $25.63 | $25.24 | $25.63 | $22.97 | 7,369 |
| 2021-08-25 | $25.37 | $25.83 | $25.35 | $25.72 | $23.04 | 3,013 |
| 2021-08-24 | $25.37 | $25.37 | $25.37 | $25.37 | $22.74 | 174 |
| 2021-08-23 | $25.50 | $25.50 | $25.50 | $25.50 | $22.85 | 605 |
| 2021-08-20 | $25.32 | $25.85 | $25.32 | $25.32 | $22.69 | 1,776 |
| 2021-08-19 | $25.32 | $25.36 | $25.25 | $25.32 | $22.69 | 3,021 |
| 2021-08-18 | $25.39 | $25.39 | $25.25 | $25.25 | $22.63 | 707 |
| 2021-08-17 | $25.38 | $25.38 | $25.38 | $25.38 | $22.74 | 1,616 |
| 2021-08-16 | $25.31 | $25.39 | $25.21 | $25.35 | $22.72 | 1,399 |
| 2021-08-13 | $25.42 | $25.42 | $25.21 | $25.21 | $22.59 | 1,622 |
| 2021-08-12 | $25.15 | $25.42 | $25.12 | $25.42 | $22.78 | 1,426 |
| 2021-08-11 | $25.50 | $25.50 | $25.25 | $25.35 | $22.72 | 1,527 |
| 2021-08-10 | $25.24 | $25.52 | $25.10 | $25.52 | $22.87 | 7,179 |
| 2021-08-09 | $25.17 | $25.24 | $25.11 | $25.24 | $22.62 | 7,213 |
| 2021-08-06 | $25.86 | $25.86 | $25.53 | $25.61 | $22.55 | 9,593 |
| 2021-08-05 | $25.85 | $25.87 | $25.47 | $25.70 | $22.63 | 6,311 |
| 2021-08-04 | $25.70 | $25.80 | $25.70 | $25.74 | $22.66 | 2,629 |
| 2021-08-03 | $25.70 | $25.80 | $25.70 | $25.75 | $22.67 | 3,021 |
| 2021-08-02 | $25.64 | $25.75 | $25.60 | $25.70 | $22.63 | 7,942 |
| 2021-07-30 | $25.66 | $25.66 | $25.47 | $25.48 | $22.43 | 1,351 |
| 2021-07-29 | $25.60 | $25.63 | $25.57 | $25.57 | $22.51 | 4,735 |
| 2021-07-28 | $25.60 | $25.60 | $25.60 | $25.60 | $22.54 | 204 |
| 2021-07-27 | $25.31 | $25.50 | $25.31 | $25.46 | $22.42 | 1,627 |
| 2021-07-26 | $25.49 | $25.49 | $25.49 | $25.49 | $22.44 | 151 |
| 2021-07-23 | $25.37 | $25.44 | $25.37 | $25.38 | $22.35 | 666 |
| 2021-07-22 | $25.35 | $25.50 | $25.35 | $25.37 | $22.33 | 961 |
| 2021-07-21 | $25.34 | $25.35 | $25.33 | $25.34 | $22.31 | 3,039 |
| 2021-07-20 | $25.35 | $25.35 | $25.34 | $25.34 | $22.31 | 891 |
| 2021-07-19 | $25.38 | $25.49 | $25.20 | $25.30 | $22.27 | 3,494 |
| 2021-07-16 | $25.33 | $25.40 | $25.33 | $25.40 | $22.36 | 1,209 |
| 2021-07-15 | $25.46 | $25.48 | $25.46 | $25.48 | $22.43 | 688 |
| 2021-07-14 | $25.28 | $25.61 | $25.25 | $25.61 | $22.55 | 9,012 |
| 2021-07-13 | $25.54 | $25.63 | $25.52 | $25.52 | $22.47 | 2,264 |
| 2021-07-12 | $25.60 | $25.60 | $25.58 | $25.58 | $22.52 | 418 |
| 2021-07-09 | $25.54 | $25.57 | $25.54 | $25.57 | $22.51 | 818 |
| 2021-07-08 | $25.64 | $25.64 | $25.57 | $25.58 | $22.52 | 1,504 |
| 2021-07-07 | $25.53 | $25.72 | $25.50 | $25.55 | $22.49 | 4,032 |
| 2021-07-06 | $25.53 | $25.53 | $25.37 | $25.39 | $22.35 | 1,829 |
| 2021-07-02 | $25.36 | $25.37 | $25.36 | $25.37 | $22.33 | 518 |
| 2021-07-01 | $25.30 | $25.36 | $25.25 | $25.25 | $22.23 | 2,517 |
| 2021-06-30 | $25.24 | $25.24 | $25.23 | $25.24 | $22.22 | 1,116 |
| 2021-06-29 | $25.18 | $25.20 | $25.18 | $25.20 | $22.18 | 673 |
| 2021-06-28 | $25.25 | $25.25 | $25.15 | $25.15 | $22.14 | 1,933 |
| 2021-06-25 | $25.24 | $25.24 | $25.00 | $25.15 | $22.14 | 5,894 |
| 2021-06-24 | $25.23 | $25.23 | $25.16 | $25.18 | $22.17 | 2,760 |
| 2021-06-23 | $25.15 | $25.18 | $25.15 | $25.18 | $22.16 | 1,491 |
| 2021-06-22 | $25.22 | $25.24 | $25.20 | $25.20 | $22.19 | 1,780 |
| 2021-06-21 | $25.25 | $25.27 | $25.15 | $25.24 | $22.22 | 1,806 |
| 2021-06-18 | $25.31 | $25.31 | $25.15 | $25.18 | $22.17 | 6,112 |
| 2021-06-17 | $25.18 | $25.18 | $25.16 | $25.16 | $22.15 | 1,640 |
| 2021-06-16 | $25.24 | $25.24 | $25.16 | $25.18 | $22.17 | 1,594 |
| 2021-06-15 | $25.17 | $25.25 | $25.15 | $25.16 | $22.15 | 2,935 |
| 2021-06-14 | $25.35 | $25.35 | $25.16 | $25.16 | $22.15 | 1,588 |
| 2021-06-11 | $25.38 | $25.42 | $25.26 | $25.26 | $22.24 | 2,114 |
| 2021-06-10 | $25.26 | $25.26 | $25.24 | $25.26 | $22.24 | 876 |
| 2021-06-09 | $25.37 | $25.46 | $25.37 | $25.46 | $22.41 | 881 |
| 2021-06-08 | $25.55 | $25.55 | $25.23 | $25.39 | $22.35 | 1,316 |
| 2021-06-07 | $25.54 | $25.54 | $25.40 | $25.40 | $22.36 | 3,238 |
| 2021-06-04 | $25.41 | $25.41 | $25.41 | $25.41 | $22.37 | 108 |
| 2021-06-03 | $25.26 | $25.41 | $25.26 | $25.41 | $22.37 | 1,150 |
| 2021-06-02 | $25.33 | $25.49 | $25.31 | $25.49 | $22.44 | 4,247 |
| 2021-06-01 | $25.38 | $25.41 | $25.35 | $25.41 | $22.37 | 3,464 |
| 2021-05-28 | $25.39 | $25.39 | $25.38 | $25.38 | $22.34 | 861 |
| 2021-05-27 | $25.17 | $25.17 | $25.17 | $25.17 | $22.16 | 100 |
| 2021-05-26 | $25.41 | $25.41 | $25.28 | $25.35 | $22.32 | 2,721 |
| 2021-05-25 | $25.15 | $25.15 | $25.15 | $25.15 | $22.14 | 1,769 |
| 2021-05-24 | $25.41 | $25.41 | $25.16 | $25.18 | $22.16 | 594 |
| 2021-05-21 | $25.41 | $25.41 | $25.15 | $25.28 | $22.26 | 2,949 |
| 2021-05-20 | $25.41 | $25.41 | $25.29 | $25.29 | $22.26 | 1,367 |
| 2021-05-19 | $25.15 | $25.34 | $25.15 | $25.30 | $22.27 | 2,740 |
| 2021-05-18 | $25.25 | $25.41 | $25.15 | $25.15 | $22.14 | 5,765 |
| 2021-05-17 | $25.25 | $25.25 | $25.14 | $25.14 | $22.13 | 1,507 |
| 2021-05-14 | $25.18 | $25.18 | $25.10 | $25.10 | $22.10 | 2,130 |
| 2021-05-13 | $25.03 | $25.09 | $24.90 | $25.05 | $22.05 | 7,980 |
| 2021-05-12 | $25.10 | $25.10 | $25.04 | $25.04 | $22.04 | 2,958 |
| 2021-05-11 | $25.15 | $25.27 | $25.07 | $25.14 | $22.13 | 12,920 |
| 2021-05-10 | $25.62 | $25.63 | $25.16 | $25.56 | $22.50 | 7,214 |
| 2021-05-07 | $25.64 | $25.64 | $25.05 | $25.62 | $22.55 | 4,740 |
| 2021-05-06 | $25.78 | $25.85 | $25.63 | $25.82 | $22.34 | 1,450 |
| 2021-05-05 | $25.90 | $25.90 | $25.65 | $25.78 | $22.30 | 2,100 |
| 2021-05-04 | $25.70 | $25.85 | $25.70 | $25.85 | $22.36 | 3,114 |
| 2021-05-03 | $25.69 | $25.84 | $25.38 | $25.79 | $22.31 | 21,108 |
| 2021-04-30 | $25.40 | $25.40 | $25.32 | $25.36 | $21.94 | 4,422 |
| 2021-04-29 | $25.43 | $25.50 | $25.31 | $25.48 | $22.04 | 3,719 |
| 2021-04-28 | $25.43 | $25.50 | $25.25 | $25.41 | $21.98 | 6,710 |
| 2021-04-27 | $25.50 | $25.50 | $25.42 | $25.42 | $21.99 | 951 |
| 2021-04-26 | $25.45 | $25.86 | $25.36 | $25.50 | $22.06 | 4,730 |
| 2021-04-23 | $25.46 | $25.46 | $25.22 | $25.37 | $21.94 | 3,483 |
| 2021-04-22 | $25.55 | $25.55 | $25.34 | $25.45 | $22.02 | 2,132 |
| 2021-04-21 | $25.41 | $25.65 | $25.22 | $25.24 | $21.83 | 8,702 |
| 2021-04-20 | $25.30 | $25.54 | $25.30 | $25.38 | $21.96 | 7,147 |
| 2021-04-19 | $25.34 | $25.34 | $25.20 | $25.30 | $21.89 | 3,251 |
| 2021-04-16 | $25.38 | $25.38 | $25.30 | $25.36 | $21.94 | 3,148 |
| 2021-04-15 | $25.25 | $25.25 | $25.20 | $25.25 | $21.84 | 1,823 |
| 2021-04-14 | $25.26 | $25.26 | $25.22 | $25.22 | $21.82 | 7,069 |
| 2021-04-13 | $25.39 | $25.40 | $25.24 | $25.25 | $21.84 | 2,772 |
| 2021-04-12 | $25.39 | $25.39 | $25.21 | $25.24 | $21.83 | 2,927 |
| 2021-04-09 | $25.40 | $25.40 | $25.20 | $25.33 | $21.91 | 3,065 |
| 2021-04-08 | $25.33 | $25.33 | $25.08 | $25.31 | $21.89 | 2,575 |
| 2021-04-07 | $25.25 | $25.26 | $25.11 | $25.18 | $21.78 | 3,219 |
| 2021-04-06 | $25.23 | $25.28 | $25.20 | $25.25 | $21.84 | 3,253 |
| 2021-04-05 | $25.06 | $25.25 | $25.06 | $25.16 | $21.76 | 10,178 |
| 2021-04-01 | $25.10 | $25.25 | $25.10 | $25.24 | $21.84 | 2,259 |
| 2021-03-31 | $25.17 | $25.17 | $25.08 | $25.08 | $21.70 | 846 |
| 2021-03-30 | $25.20 | $25.25 | $24.91 | $25.13 | $21.73 | 4,870 |
| 2021-03-29 | $25.38 | $25.38 | $25.13 | $25.13 | $21.74 | 736 |
| 2021-03-26 | $25.21 | $25.21 | $25.21 | $25.21 | $21.80 | 197 |
| 2021-03-25 | $25.57 | $25.57 | $25.14 | $25.21 | $21.80 | 2,113 |
| 2021-03-24 | $25.15 | $25.47 | $25.13 | $25.22 | $21.82 | 3,845 |
| 2021-03-23 | $25.13 | $25.29 | $25.01 | $25.13 | $21.74 | 2,699 |
| 2021-03-22 | $25.65 | $25.65 | $25.02 | $25.09 | $21.70 | 8,675 |
| 2021-03-19 | $25.91 | $25.91 | $25.70 | $25.70 | $22.23 | 931 |
| 2021-03-18 | $25.75 | $25.80 | $25.70 | $25.80 | $22.32 | 2,847 |
| 2021-03-17 | $25.70 | $25.88 | $25.70 | $25.86 | $22.37 | 1,674 |
| 2021-03-16 | $25.41 | $25.45 | $25.35 | $25.45 | $22.02 | 2,359 |
| 2021-03-15 | $26.09 | $26.09 | $25.46 | $25.46 | $22.03 | 4,516 |
| 2021-03-12 | $25.35 | $26.50 | $25.35 | $25.90 | $22.41 | 6,756 |
| 2021-03-11 | $25.75 | $25.84 | $25.75 | $25.77 | $22.29 | 3,270 |
| 2021-03-10 | $25.44 | $25.69 | $25.38 | $25.69 | $22.22 | 2,328 |
| 2021-03-09 | $25.62 | $25.62 | $25.29 | $25.37 | $21.94 | 2,451 |
| 2021-03-08 | $25.20 | $25.57 | $25.20 | $25.50 | $22.06 | 4,364 |
| 2021-03-05 | $25.24 | $25.43 | $25.13 | $25.38 | $21.96 | 2,565 |
| 2021-03-04 | $25.02 | $25.27 | $25.02 | $25.27 | $21.86 | 2,275 |
| 2021-03-03 | $25.14 | $25.26 | $25.01 | $25.24 | $21.83 | 6,837 |
| 2021-03-02 | $24.82 | $25.12 | $24.82 | $25.12 | $21.73 | 1,952 |
| 2021-03-01 | $25.09 | $25.10 | $24.80 | $25.00 | $21.63 | 4,700 |
| 2021-02-26 | $24.88 | $25.10 | $24.73 | $25.10 | $21.71 | 6,341 |
| 2021-02-25 | $24.96 | $24.97 | $24.64 | $24.89 | $21.53 | 3,798 |
| 2021-02-24 | $24.80 | $24.92 | $24.63 | $24.88 | $21.52 | 11,228 |
| 2021-02-23 | $24.65 | $24.94 | $24.65 | $24.81 | $21.46 | 15,713 |
| 2021-02-22 | $24.91 | $25.08 | $24.52 | $24.71 | $21.38 | 7,033 |
| 2021-02-19 | $24.66 | $24.66 | $24.60 | $24.60 | $21.28 | 513 |
| 2021-02-18 | $24.69 | $24.69 | $24.42 | $24.50 | $21.19 | 3,028 |
| 2021-02-17 | $24.77 | $24.77 | $24.42 | $24.57 | $21.25 | 5,963 |
| 2021-02-16 | $24.30 | $24.67 | $24.30 | $24.65 | $21.32 | 4,634 |
| 2021-02-12 | $24.61 | $24.61 | $24.30 | $24.30 | $21.02 | 1,310 |
| 2021-02-11 | $25.16 | $25.18 | $24.63 | $24.69 | $21.36 | 4,148 |
| 2021-02-10 | $24.60 | $24.74 | $24.60 | $24.74 | $21.40 | 2,320 |
| 2021-02-09 | $25.22 | $25.22 | $24.37 | $24.96 | $21.59 | 6,036 |
| 2021-02-08 | $25.40 | $25.75 | $25.36 | $25.56 | $21.71 | 9,607 |
| 2021-02-05 | $25.24 | $25.54 | $25.24 | $25.46 | $21.63 | 8,310 |
| 2021-02-04 | $25.05 | $25.17 | $25.05 | $25.17 | $21.38 | 4,907 |
| 2021-02-03 | $24.98 | $25.30 | $24.98 | $25.11 | $21.33 | 5,398 |
| 2021-02-02 | $24.95 | $25.00 | $24.87 | $25.00 | $21.24 | 4,943 |
| 2021-02-01 | $24.65 | $24.94 | $24.52 | $24.80 | $21.07 | 17,863 |
| 2021-01-29 | $24.55 | $24.62 | $24.46 | $24.49 | $20.81 | 5,190 |
| 2021-01-28 | $24.62 | $24.66 | $24.60 | $24.62 | $20.92 | 3,392 |
| 2021-01-27 | $24.53 | $24.60 | $24.48 | $24.59 | $20.89 | 4,860 |
| 2021-01-26 | $24.49 | $24.56 | $24.49 | $24.52 | $20.83 | 2,482 |
| 2021-01-25 | $24.60 | $24.60 | $24.08 | $24.48 | $20.80 | 10,924 |
| 2021-01-22 | $24.41 | $24.60 | $24.41 | $24.60 | $20.90 | 4,148 |
| 2021-01-21 | $24.44 | $24.60 | $24.34 | $24.55 | $20.86 | 5,394 |
| 2021-01-20 | $24.42 | $24.97 | $24.25 | $24.66 | $20.95 | 11,862 |
| 2021-01-19 | $24.00 | $24.16 | $23.96 | $24.10 | $20.48 | 5,938 |
| 2021-01-15 | $23.97 | $24.00 | $23.74 | $23.76 | $20.19 | 5,530 |
| 2021-01-14 | $23.40 | $23.74 | $23.37 | $23.72 | $20.15 | 3,580 |
| 2021-01-13 | $23.37 | $23.58 | $23.37 | $23.57 | $20.03 | 5,568 |
| 2021-01-12 | $23.35 | $23.61 | $23.27 | $23.35 | $19.84 | 20,697 |
| 2021-01-11 | $23.60 | $23.60 | $23.00 | $23.17 | $19.69 | 18,529 |
| 2021-01-08 | $23.73 | $23.89 | $23.70 | $23.74 | $20.17 | 4,700 |
| 2021-01-07 | $23.41 | $24.12 | $23.01 | $23.89 | $20.30 | 16,846 |
| 2021-01-06 | $22.16 | $23.43 | $22.15 | $23.30 | $19.80 | 56,291 |
| 2021-01-05 | $21.93 | $22.16 | $21.93 | $22.16 | $18.82 | 8,607 |
| 2021-01-04 | $21.67 | $21.96 | $21.67 | $21.95 | $18.65 | 11,444 |
| 2020-12-31 | $21.61 | $21.63 | $21.52 | $21.63 | $18.38 | 3,208 |
| 2020-12-30 | $21.69 | $21.69 | $21.36 | $21.49 | $18.25 | 15,523 |
| 2020-12-29 | $21.78 | $21.78 | $21.52 | $21.58 | $18.34 | 27,641 |
| 2020-12-28 | $22.00 | $22.00 | $21.52 | $21.76 | $18.48 | 25,478 |
| 2020-12-24 | $21.87 | $21.90 | $21.82 | $21.82 | $18.54 | 3,442 |
| 2020-12-23 | $21.84 | $21.88 | $21.80 | $21.80 | $18.52 | 4,965 |
| 2020-12-22 | $22.12 | $22.17 | $21.75 | $21.75 | $18.48 | 8,632 |
| 2020-12-21 | $22.09 | $22.15 | $22.00 | $22.00 | $18.69 | 17,472 |
| 2020-12-18 | $22.16 | $22.20 | $21.97 | $22.13 | $18.80 | 11,975 |
| 2020-12-17 | $22.30 | $22.30 | $22.15 | $22.15 | $18.82 | 5,938 |
| 2020-12-16 | $22.53 | $22.53 | $22.30 | $22.30 | $18.95 | 2,087 |
| 2020-12-15 | $22.48 | $22.48 | $22.29 | $22.35 | $18.99 | 6,262 |
| 2020-12-14 | $22.47 | $22.66 | $22.30 | $22.32 | $18.96 | 6,495 |
| 2020-12-11 | $22.51 | $22.54 | $22.41 | $22.54 | $19.15 | 823 |
| 2020-12-10 | $22.69 | $22.69 | $22.25 | $22.31 | $18.96 | 8,980 |
| 2020-12-09 | $22.70 | $22.77 | $22.30 | $22.30 | $18.95 | 17,480 |
| 2020-12-08 | $22.81 | $23.15 | $22.50 | $22.75 | $19.33 | 5,746 |
| 2020-12-07 | $22.47 | $22.91 | $22.47 | $22.91 | $19.47 | 5,851 |
| 2020-12-04 | $22.20 | $22.59 | $22.20 | $22.36 | $19.00 | 1,179 |
| 2020-12-03 | $22.17 | $22.26 | $22.06 | $22.26 | $18.91 | 3,665 |
| 2020-12-02 | $22.04 | $22.62 | $21.90 | $22.19 | $18.85 | 7,333 |
| 2020-12-01 | $22.08 | $22.08 | $21.80 | $21.84 | $18.56 | 4,403 |
| 2020-11-30 | $21.36 | $22.17 | $21.36 | $21.85 | $18.56 | 4,327 |
| 2020-11-27 | $21.90 | $21.95 | $21.51 | $21.60 | $18.35 | 3,913 |
| 2020-11-25 | $21.54 | $22.05 | $21.54 | $21.90 | $18.61 | 1,137 |
| 2020-11-24 | $21.73 | $22.50 | $21.73 | $21.86 | $18.57 | 5,326 |
| 2020-11-23 | $22.42 | $22.57 | $21.29 | $21.70 | $18.44 | 18,399 |
| 2020-11-20 | $22.55 | $22.55 | $22.20 | $22.20 | $18.86 | 3,675 |
| 2020-11-19 | $22.25 | $22.39 | $22.25 | $22.35 | $18.99 | 1,546 |
| 2020-11-18 | $22.22 | $22.57 | $22.22 | $22.30 | $18.95 | 4,684 |
| 2020-11-17 | $21.72 | $22.22 | $21.64 | $22.19 | $18.85 | 8,563 |
| 2020-11-16 | $21.99 | $22.40 | $21.87 | $22.10 | $18.78 | 4,285 |
| 2020-11-13 | $22.26 | $22.26 | $21.94 | $21.94 | $18.64 | 13,619 |
| 2020-11-12 | $22.75 | $22.83 | $21.93 | $22.06 | $18.74 | 6,794 |
| 2020-11-11 | $22.57 | $22.85 | $22.57 | $22.85 | $19.41 | 1,806 |
| 2020-11-10 | $22.34 | $22.95 | $22.34 | $22.71 | $19.30 | 5,127 |
| 2020-11-09 | $22.00 | $22.59 | $21.90 | $22.34 | $18.98 | 7,122 |
| 2020-11-06 | $22.76 | $22.76 | $21.80 | $21.80 | $18.15 | 7,874 |
| 2020-11-05 | $23.21 | $23.21 | $22.40 | $22.62 | $18.84 | 2,746 |
| 2020-11-04 | $22.56 | $22.75 | $22.56 | $22.75 | $18.94 | 2,442 |
| 2020-11-03 | $22.36 | $22.75 | $22.36 | $22.53 | $18.76 | 1,351 |
| 2020-11-02 | $22.51 | $22.76 | $22.39 | $22.39 | $18.64 | 6,220 |
| 2020-10-30 | $22.12 | $22.28 | $21.96 | $22.08 | $18.39 | 6,048 |
| 2020-10-29 | $22.00 | $22.15 | $21.54 | $21.54 | $17.93 | 1,984 |
| 2020-10-28 | $22.00 | $22.09 | $21.10 | $21.64 | $18.02 | 8,946 |
| 2020-10-27 | $22.29 | $22.29 | $22.08 | $22.25 | $18.53 | 6,444 |
| 2020-10-26 | $22.20 | $22.48 | $22.09 | $22.36 | $18.62 | 6,458 |
| 2020-10-23 | $22.75 | $23.09 | $22.00 | $22.40 | $18.65 | 9,687 |
| 2020-10-22 | $22.37 | $22.40 | $22.22 | $22.25 | $18.53 | 4,393 |
| 2020-10-21 | $22.32 | $22.59 | $22.21 | $22.32 | $18.59 | 2,560 |
| 2020-10-20 | $22.28 | $22.50 | $22.28 | $22.36 | $18.62 | 4,062 |
| 2020-10-19 | $22.11 | $22.36 | $21.92 | $22.10 | $18.40 | 3,004 |
| 2020-10-16 | $22.07 | $22.23 | $21.92 | $21.92 | $18.25 | 2,707 |
| 2020-10-15 | $21.89 | $22.19 | $21.89 | $21.93 | $18.26 | 24,880 |
| 2020-10-14 | $22.01 | $22.30 | $22.01 | $22.03 | $18.35 | 17,860 |
| 2020-10-13 | $22.56 | $22.99 | $20.92 | $20.92 | $17.42 | 20,597 |
| 2020-10-12 | $21.90 | $22.66 | $21.90 | $22.35 | $18.61 | 16,807 |
| 2020-10-09 | $21.89 | $21.89 | $21.51 | $21.68 | $18.05 | 3,431 |
| 2020-10-08 | $21.31 | $21.44 | $21.20 | $21.38 | $17.81 | 5,032 |
| 2020-10-07 | $21.10 | $21.40 | $21.10 | $21.22 | $17.67 | 12,844 |
| 2020-10-06 | $21.91 | $21.91 | $21.00 | $21.00 | $17.49 | 9,012 |
| 2020-10-05 | $19.05 | $20.90 | $19.05 | $20.90 | $17.40 | 33,630 |
| 2020-10-02 | $19.13 | $19.60 | $19.13 | $19.60 | $16.32 | 1,046 |
| 2020-10-01 | $18.70 | $19.17 | $18.70 | $19.17 | $15.96 | 868 |
| 2020-09-30 | $19.20 | $19.22 | $18.73 | $18.86 | $15.71 | 5,143 |
| 2020-09-29 | $19.00 | $19.25 | $18.92 | $18.98 | $15.81 | 4,563 |
| 2020-09-28 | $19.00 | $19.26 | $18.98 | $19.26 | $16.04 | 14,792 |
| 2020-09-25 | $19.08 | $19.10 | $18.94 | $18.94 | $15.77 | 18,625 |
| 2020-09-24 | $19.04 | $19.09 | $18.53 | $18.73 | $15.60 | 6,391 |
| 2020-09-23 | $19.25 | $19.25 | $19.17 | $19.25 | $16.03 | 7,109 |
| 2020-09-22 | $19.16 | $19.30 | $18.85 | $19.25 | $16.03 | 6,997 |
| 2020-09-21 | $19.50 | $19.50 | $19.05 | $19.25 | $16.03 | 5,124 |
| 2020-09-18 | $19.78 | $20.28 | $19.50 | $19.50 | $16.24 | 5,696 |
| 2020-09-17 | $20.25 | $20.25 | $19.75 | $19.78 | $16.47 | 9,456 |
| 2020-09-16 | $20.03 | $20.35 | $20.03 | $20.24 | $16.85 | 4,656 |
| 2020-09-15 | $20.41 | $20.41 | $20.04 | $20.30 | $16.90 | 6,233 |
| 2020-09-14 | $20.54 | $20.54 | $20.07 | $20.21 | $16.83 | 2,532 |
| 2020-09-11 | $20.55 | $20.55 | $20.00 | $20.00 | $16.65 | 7,548 |
| 2020-09-10 | $21.50 | $21.50 | $20.50 | $20.50 | $17.07 | 1,330 |
| 2020-09-09 | $21.31 | $21.66 | $21.31 | $21.53 | $17.93 | 7,432 |
| 2020-09-08 | $19.49 | $21.35 | $19.49 | $20.77 | $17.30 | 11,863 |
| 2020-09-04 | $19.20 | $19.70 | $19.20 | $19.54 | $16.27 | 3,487 |
| 2020-09-03 | $20.44 | $20.44 | $19.20 | $19.20 | $15.99 | 5,452 |
| 2020-09-02 | $20.99 | $21.00 | $20.65 | $20.65 | $17.20 | 3,246 |
| 2020-09-01 | $20.92 | $20.92 | $20.75 | $20.75 | $17.28 | 1,243 |
| 2020-08-31 | $20.80 | $20.93 | $20.74 | $20.92 | $17.42 | 2,065 |
| 2020-08-28 | $20.97 | $20.97 | $20.39 | $20.71 | $17.24 | 7,384 |
| 2020-08-27 | $21.59 | $21.59 | $20.60 | $21.15 | $17.61 | 11,032 |
| 2020-08-26 | $22.51 | $22.51 | $22.00 | $22.00 | $18.32 | 7,611 |
| 2020-08-25 | $22.16 | $22.75 | $22.16 | $22.75 | $18.94 | 1,798 |
| 2020-08-24 | $22.32 | $22.76 | $22.02 | $22.58 | $18.80 | 1,470 |
| 2020-08-21 | $22.68 | $22.68 | $22.68 | $22.68 | $18.89 | 564 |
| 2020-08-20 | $22.95 | $22.95 | $22.38 | $22.65 | $18.86 | 3,395 |
| 2020-08-19 | $22.64 | $22.96 | $22.59 | $22.96 | $19.12 | 7,048 |
| 2020-08-18 | $22.69 | $22.98 | $22.28 | $22.63 | $18.84 | 4,014 |
| 2020-08-17 | $22.65 | $22.69 | $22.35 | $22.68 | $18.89 | 1,895 |
| 2020-08-14 | $22.03 | $22.60 | $22.03 | $22.32 | $18.59 | 6,990 |
| 2020-08-13 | $22.59 | $22.59 | $21.98 | $22.20 | $18.49 | 1,846 |
| 2020-08-12 | $22.49 | $22.49 | $22.04 | $22.40 | $18.65 | 1,709 |
| 2020-08-11 | $22.70 | $22.70 | $21.57 | $22.47 | $18.71 | 3,361 |
| 2020-08-10 | $22.64 | $22.70 | $21.44 | $22.27 | $18.54 | 1,526 |
| 2020-08-07 | $22.69 | $22.75 | $22.14 | $22.14 | $18.44 | 2,505 |
| 2020-08-06 | $22.24 | $22.75 | $20.00 | $22.60 | $18.44 | 10,386 |
| 2020-08-05 | $22.33 | $22.79 | $22.33 | $22.61 | $18.45 | 1,753 |
| 2020-08-04 | $22.99 | $23.15 | $22.95 | $22.97 | $18.74 | 1,066 |
| 2020-08-03 | $22.96 | $23.03 | $22.85 | $22.98 | $18.75 | 2,679 |
| 2020-07-31 | $22.05 | $23.07 | $22.05 | $22.73 | $18.55 | 3,898 |
| 2020-07-30 | $21.96 | $22.94 | $21.96 | $22.06 | $18.00 | 1,285 |
| 2020-07-29 | $21.67 | $21.96 | $21.64 | $21.96 | $17.92 | 2,532 |
| 2020-07-28 | $21.22 | $21.60 | $21.22 | $21.60 | $17.63 | 2,164 |
| 2020-07-27 | $20.77 | $21.45 | $20.77 | $21.22 | $17.32 | 1,347 |
| 2020-07-24 | $21.39 | $21.42 | $20.70 | $20.70 | $16.89 | 2,654 |
| 2020-07-23 | $20.63 | $20.63 | $20.63 | $20.63 | $16.84 | 331 |
| 2020-07-22 | $20.73 | $21.00 | $20.71 | $20.92 | $17.07 | 1,052 |
| 2020-07-21 | $20.78 | $21.00 | $20.70 | $21.00 | $17.14 | 1,507 |
| 2020-07-20 | $20.70 | $20.70 | $20.53 | $20.63 | $16.84 | 1,022 |
| 2020-07-17 | $20.75 | $20.75 | $20.27 | $20.50 | $16.73 | 896 |
| 2020-07-16 | $20.20 | $20.75 | $20.13 | $20.75 | $16.93 | 2,612 |
| 2020-07-15 | $19.87 | $20.27 | $19.71 | $19.71 | $16.08 | 5,121 |
| 2020-07-14 | $20.00 | $20.45 | $19.95 | $19.95 | $16.28 | 2,265 |
| 2020-07-13 | $20.23 | $20.25 | $19.95 | $19.95 | $16.28 | 2,831 |
| 2020-07-10 | $20.65 | $20.68 | $20.34 | $20.35 | $16.61 | 1,411 |
| 2020-07-09 | $21.06 | $21.60 | $20.45 | $20.45 | $16.69 | 2,715 |
| 2020-07-08 | $20.93 | $21.88 | $20.69 | $21.06 | $17.19 | 3,806 |
| 2020-07-07 | $20.65 | $20.95 | $20.51 | $20.95 | $17.10 | 1,403 |
| 2020-07-06 | $21.70 | $21.70 | $20.60 | $20.60 | $16.81 | 2,375 |
| 2020-07-02 | $22.06 | $22.06 | $20.20 | $20.89 | $17.05 | 4,161 |
| 2020-07-01 | $19.65 | $20.91 | $19.65 | $20.90 | $17.06 | 7,914 |
| 2020-06-30 | $19.70 | $19.70 | $19.30 | $19.65 | $16.04 | 5,726 |
| 2020-06-29 | $18.88 | $19.85 | $18.51 | $19.75 | $16.12 | 7,360 |
| 2020-06-26 | $18.12 | $18.50 | $18.00 | $18.01 | $14.70 | 814 |
| 2020-06-25 | $19.07 | $19.07 | $19.07 | $19.07 | $15.56 | 300 |
| 2020-06-24 | $18.70 | $19.50 | $18.70 | $19.08 | $15.57 | 1,193 |
| 2020-06-23 | $19.18 | $19.66 | $18.81 | $19.66 | $16.04 | 1,953 |
| 2020-06-22 | $19.80 | $19.80 | $19.80 | $19.80 | $16.16 | 765 |
| 2020-06-19 | $19.64 | $19.81 | $19.46 | $19.81 | $16.17 | 782 |
| 2020-06-18 | $19.87 | $19.90 | $19.85 | $19.85 | $16.20 | 633 |
| 2020-06-17 | $19.90 | $20.08 | $19.53 | $19.96 | $16.29 | 4,448 |
| 2020-06-16 | $20.03 | $20.03 | $19.76 | $19.76 | $16.13 | 3,644 |
| 2020-06-15 | $19.00 | $19.90 | $19.00 | $19.46 | $15.88 | 2,948 |
| 2020-06-12 | $20.43 | $20.43 | $19.40 | $19.40 | $15.83 | 3,367 |
| 2020-06-11 | $19.44 | $20.00 | $19.00 | $19.25 | $15.71 | 15,605 |
| 2020-06-10 | $20.00 | $20.95 | $19.60 | $20.50 | $16.73 | 3,757 |
| 2020-06-09 | $20.50 | $20.63 | $20.09 | $20.63 | $16.84 | 3,382 |
| 2020-06-08 | $20.30 | $20.83 | $20.30 | $20.50 | $16.73 | 4,789 |
| 2020-06-05 | $20.55 | $21.01 | $19.50 | $20.88 | $17.04 | 4,632 |
| 2020-06-04 | $20.00 | $20.57 | $20.00 | $20.15 | $16.44 | 3,852 |
| 2020-06-03 | $17.77 | $20.22 | $17.77 | $20.22 | $16.50 | 3,981 |
| 2020-06-02 | $15.45 | $18.25 | $15.44 | $18.24 | $14.88 | 13,517 |
| 2020-06-01 | $15.22 | $15.39 | $15.14 | $15.39 | $12.56 | 1,365 |
| 2020-05-29 | $15.36 | $15.52 | $15.30 | $15.34 | $12.52 | 2,177 |
| 2020-05-28 | $15.50 | $15.51 | $15.46 | $15.46 | $12.62 | 2,417 |
| 2020-05-27 | $15.43 | $15.45 | $15.33 | $15.35 | $12.53 | 4,668 |
| 2020-05-26 | $15.50 | $15.95 | $15.42 | $15.42 | $12.58 | 6,219 |
| 2020-05-22 | $15.61 | $15.61 | $15.61 | $15.61 | $12.74 | 8 |
| 2020-05-21 | $15.58 | $15.62 | $15.35 | $15.61 | $12.74 | 1,439 |
| 2020-05-20 | $15.03 | $15.73 | $15.03 | $15.58 | $12.71 | 4,320 |
| 2020-05-19 | $15.00 | $15.00 | $14.45 | $14.45 | $11.79 | 986 |
| 2020-05-18 | $14.71 | $14.71 | $14.49 | $14.51 | $11.84 | 924 |
| 2020-05-15 | $15.23 | $15.23 | $14.03 | $14.30 | $11.67 | 3,918 |
| 2020-05-14 | $14.08 | $14.08 | $12.87 | $13.85 | $11.30 | 1,554 |
| 2020-05-13 | $15.15 | $15.15 | $13.03 | $14.01 | $11.43 | 9,087 |
| 2020-05-12 | $15.47 | $15.47 | $15.19 | $15.19 | $12.40 | 998 |
| 2020-05-11 | $16.80 | $16.82 | $15.33 | $15.33 | $12.51 | 5,940 |
| 2020-05-08 | $17.55 | $17.90 | $16.63 | $17.00 | $13.87 | 9,563 |
| 2020-05-07 | $16.68 | $16.68 | $15.85 | $15.96 | $13.02 | 5,949 |
| 2020-05-06 | $16.25 | $16.25 | $15.62 | $15.62 | $12.39 | 1,067 |
| 2020-05-05 | $16.25 | $16.75 | $15.61 | $16.49 | $13.09 | 12,049 |
| 2020-05-04 | $16.40 | $17.00 | $16.38 | $16.41 | $13.02 | 3,776 |
| 2020-05-01 | $16.90 | $17.25 | $16.39 | $16.46 | $13.06 | 6,433 |
| 2020-04-30 | $15.95 | $16.91 | $15.91 | $16.60 | $13.17 | 14,253 |
| 2020-04-29 | $16.00 | $16.35 | $15.83 | $16.00 | $12.70 | 39,351 |
| 2020-04-28 | $15.42 | $15.45 | $15.27 | $15.36 | $12.19 | 3,666 |
| 2020-04-27 | $15.00 | $15.85 | $14.99 | $15.39 | $12.21 | 7,961 |
| 2020-04-24 | $14.95 | $15.23 | $13.96 | $14.42 | $11.44 | 6,703 |
| 2020-04-23 | $15.25 | $15.25 | $14.00 | $14.70 | $11.66 | 17,777 |
| 2020-04-22 | $15.25 | $15.25 | $14.73 | $14.95 | $11.86 | 6,905 |
| 2020-04-21 | $15.25 | $15.25 | $13.99 | $14.31 | $11.36 | 6,351 |
| 2020-04-20 | $13.71 | $14.06 | $13.70 | $14.00 | $11.11 | 22,224 |
| 2020-04-17 | $14.16 | $14.82 | $13.44 | $14.00 | $11.11 | 5,272 |
| 2020-04-16 | $14.76 | $14.76 | $14.15 | $14.15 | $11.23 | 1,059 |
| 2020-04-15 | $14.17 | $14.75 | $13.94 | $14.52 | $11.52 | 4,593 |
| 2020-04-14 | $15.83 | $15.83 | $14.38 | $14.38 | $11.41 | 3,344 |
| 2020-04-13 | $15.39 | $15.45 | $15.00 | $15.37 | $12.20 | 7,386 |
| 2020-04-09 | $12.75 | $15.99 | $12.75 | $14.69 | $11.66 | 6,048 |
| 2020-04-08 | $11.49 | $11.90 | $11.27 | $11.72 | $9.30 | 5,658 |
| 2020-04-07 | $9.72 | $11.35 | $9.70 | $11.00 | $8.73 | 9,660 |
| 2020-04-06 | $8.07 | $9.19 | $8.07 | $8.85 | $7.02 | 14,037 |
| 2020-04-03 | $8.25 | $8.76 | $7.91 | $8.63 | $6.85 | 4,266 |
| 2020-04-02 | $7.84 | $9.00 | $7.84 | $8.98 | $7.13 | 13,218 |
| 2020-04-01 | $11.21 | $11.21 | $8.71 | $8.71 | $6.91 | 4,304 |
| 2020-03-31 | $10.71 | $11.17 | $10.25 | $10.82 | $8.59 | 3,556 |
| 2020-03-30 | $13.00 | $13.00 | $11.02 | $11.02 | $8.74 | 10,774 |
| 2020-03-27 | $13.50 | $13.50 | $12.55 | $13.39 | $10.63 | 3,558 |
| 2020-03-26 | $9.80 | $15.36 | $9.80 | $14.48 | $11.49 | 8,914 |
| 2020-03-25 | $8.72 | $10.26 | $8.72 | $10.25 | $8.13 | 34,712 |
| 2020-03-24 | $7.88 | $8.64 | $7.75 | $8.64 | $6.86 | 5,542 |
| 2020-03-23 | $7.62 | $7.76 | $6.86 | $7.50 | $5.95 | 11,294 |
| 2020-03-20 | $8.15 | $9.16 | $7.88 | $7.88 | $6.25 | 12,219 |
| 2020-03-19 | $8.12 | $9.70 | $6.85 | $9.00 | $7.14 | 18,646 |
| 2020-03-18 | $15.00 | $15.00 | $7.44 | $8.17 | $6.48 | 9,311 |
| 2020-03-17 | $15.91 | $15.93 | $15.06 | $15.47 | $12.28 | 2,694 |
| 2020-03-16 | $16.80 | $16.85 | $14.60 | $14.60 | $11.59 | 11,225 |
| 2020-03-13 | $15.32 | $17.30 | $14.98 | $17.30 | $13.73 | 13,841 |
| 2020-03-12 | $18.00 | $18.00 | $13.95 | $14.82 | $11.76 | 17,293 |
| 2020-03-11 | $21.93 | $21.93 | $21.93 | $21.93 | $17.40 | 421 |
| 2020-03-10 | $22.65 | $22.72 | $21.87 | $21.93 | $17.40 | 2,975 |
| 2020-03-09 | $23.14 | $23.69 | $22.34 | $22.83 | $18.12 | 3,636 |
| 2020-03-06 | $24.54 | $24.58 | $24.06 | $24.10 | $19.12 | 7,748 |
| 2020-03-05 | $24.85 | $24.85 | $24.67 | $24.70 | $19.60 | 1,771 |
| 2020-03-04 | $24.98 | $25.09 | $24.87 | $24.87 | $19.73 | 1,683 |
| 2020-03-03 | $24.74 | $24.85 | $24.55 | $24.55 | $19.48 | 2,560 |
| 2020-03-02 | $24.73 | $25.19 | $24.70 | $24.70 | $19.60 | 6,949 |
| 2020-02-28 | $24.30 | $24.63 | $24.00 | $24.62 | $19.54 | 6,744 |
| 2020-02-27 | $24.46 | $24.70 | $24.07 | $24.45 | $19.40 | 10,795 |
| 2020-02-26 | $24.80 | $25.06 | $24.80 | $25.00 | $19.84 | 8,545 |
| 2020-02-25 | $25.12 | $25.12 | $24.78 | $24.79 | $19.67 | 4,550 |
| 2020-02-24 | $25.40 | $25.40 | $25.40 | $25.40 | $20.16 | 1 |
| 2020-02-21 | $25.40 | $25.40 | $25.40 | $25.40 | $20.16 | 243 |
| 2020-02-20 | $25.41 | $25.41 | $25.22 | $25.22 | $20.01 | 840 |
| 2020-02-19 | $25.35 | $25.35 | $25.15 | $25.15 | $19.96 | 684 |
| 2020-02-18 | $25.25 | $25.30 | $25.13 | $25.30 | $20.08 | 3,297 |
| 2020-02-14 | $25.26 | $25.31 | $25.19 | $25.31 | $20.08 | 1,591 |
| 2020-02-13 | $25.35 | $25.35 | $25.35 | $25.35 | $20.12 | 771 |
| 2020-02-12 | $25.21 | $25.21 | $25.21 | $25.21 | $20.00 | 212 |
| 2020-02-11 | $25.14 | $25.44 | $25.14 | $25.44 | $20.19 | 353 |
| 2020-02-10 | $25.40 | $25.40 | $25.21 | $25.34 | $20.11 | 1,438 |
| 2020-02-07 | $25.11 | $25.36 | $25.03 | $25.30 | $20.08 | 9,448 |
| 2020-02-06 | $25.59 | $25.65 | $25.50 | $25.54 | $19.91 | 56,385 |
| 2020-02-05 | $25.66 | $25.67 | $25.37 | $25.45 | $19.84 | 7,773 |
| 2020-02-04 | $25.36 | $25.68 | $25.35 | $25.55 | $19.92 | 4,483 |
| 2020-02-03 | $25.62 | $25.69 | $25.40 | $25.55 | $19.92 | 9,562 |
| 2020-01-31 | $25.25 | $25.40 | $25.25 | $25.35 | $19.76 | 60,962 |
| 2020-01-30 | $25.31 | $25.49 | $25.31 | $25.35 | $19.76 | 2,588 |
| 2020-01-29 | $25.49 | $25.49 | $25.45 | $25.45 | $19.84 | 2,675 |
| 2020-01-28 | $25.60 | $25.60 | $25.49 | $25.49 | $19.87 | 599 |
| 2020-01-27 | $25.57 | $25.60 | $25.57 | $25.60 | $19.96 | 3,695 |
| 2020-01-24 | $25.70 | $25.70 | $25.38 | $25.42 | $19.82 | 9,480 |
| 2020-01-23 | $25.61 | $25.67 | $25.52 | $25.67 | $20.01 | 869 |
| 2020-01-22 | $25.51 | $25.70 | $25.51 | $25.61 | $19.96 | 1,573 |
| 2020-01-21 | $25.70 | $25.70 | $25.63 | $25.69 | $20.03 | 1,149 |
| 2020-01-17 | $25.46 | $25.47 | $25.46 | $25.47 | $19.86 | 481 |
| 2020-01-16 | $25.41 | $25.56 | $25.41 | $25.46 | $19.85 | 2,712 |
| 2020-01-15 | $25.40 | $25.44 | $25.40 | $25.40 | $19.80 | 2,249 |
| 2020-01-14 | $25.33 | $25.33 | $25.33 | $25.33 | $19.75 | 217 |
| 2020-01-13 | $25.29 | $25.76 | $25.29 | $25.33 | $19.75 | 1,401 |
| 2020-01-10 | $25.32 | $25.32 | $25.27 | $25.29 | $19.71 | 900 |
| 2020-01-09 | $25.37 | $25.37 | $25.37 | $25.37 | $19.78 | 1,625 |
| 2020-01-08 | $25.29 | $25.29 | $25.29 | $25.29 | $19.71 | 416 |
| 2020-01-07 | $25.28 | $25.29 | $25.28 | $25.29 | $19.71 | 2,757 |
| 2020-01-06 | $25.27 | $25.27 | $25.22 | $25.27 | $19.70 | 739 |
| 2020-01-03 | $25.28 | $25.28 | $25.19 | $25.19 | $19.64 | 1,556 |
| 2020-01-02 | $25.28 | $25.28 | $25.28 | $25.28 | $19.71 | 497 |
| 2019-12-31 | $25.18 | $25.18 | $25.08 | $25.08 | $19.55 | 1,042 |
| 2019-12-30 | $25.13 | $25.13 | $25.13 | $25.13 | $19.59 | 8 |
| 2019-12-27 | $25.29 | $25.29 | $25.09 | $25.13 | $19.59 | 1,968 |
| 2019-12-26 | $25.09 | $25.09 | $25.09 | $25.09 | $19.56 | 72 |
| 2019-12-24 | $25.29 | $25.29 | $25.01 | $25.09 | $19.56 | 2,063 |
| 2019-12-23 | $25.29 | $25.29 | $25.16 | $25.16 | $19.61 | 314 |
| 2019-12-20 | $25.04 | $25.29 | $25.03 | $25.15 | $19.61 | 2,400 |
| 2019-12-19 | $25.03 | $25.16 | $25.03 | $25.16 | $19.61 | 852 |
| 2019-12-18 | $25.16 | $25.23 | $25.15 | $25.21 | $19.65 | 1,018 |
| 2019-12-17 | $25.06 | $25.06 | $25.06 | $25.06 | $19.54 | 109 |
| 2019-12-16 | $25.11 | $27.51 | $25.11 | $25.18 | $19.63 | 4,887 |
| 2019-12-13 | $24.87 | $24.87 | $24.87 | $24.87 | $19.39 | 100 |
| 2019-12-12 | $25.10 | $25.10 | $25.09 | $25.09 | $19.56 | 251 |
| 2019-12-11 | $25.10 | $25.10 | $25.10 | $25.10 | $19.57 | 565 |
| 2019-12-10 | $25.05 | $25.10 | $25.05 | $25.10 | $19.57 | 1,601 |
| 2019-12-09 | $25.05 | $25.05 | $25.03 | $25.03 | $19.51 | 1,107 |
| 2019-12-06 | $25.00 | $25.05 | $25.00 | $25.01 | $19.50 | 21,474 |
| 2019-12-05 | $25.00 | $25.00 | $25.00 | $25.00 | $19.49 | 80 |
| 2019-12-04 | $24.95 | $25.00 | $24.95 | $25.00 | $19.49 | 380 |
| 2019-12-03 | $24.99 | $25.00 | $24.91 | $25.00 | $19.49 | 4,583 |
| 2019-12-02 | $25.10 | $25.10 | $25.03 | $25.05 | $19.53 | 1,446 |
| 2019-11-29 | $25.07 | $25.10 | $25.07 | $25.10 | $19.57 | 763 |
| 2019-11-27 | $25.01 | $25.10 | $24.99 | $24.99 | $19.48 | 3,406 |
| 2019-11-26 | $24.91 | $25.00 | $24.91 | $24.99 | $19.48 | 782 |
| 2019-11-25 | $24.97 | $24.98 | $24.97 | $24.98 | $19.47 | 1,841 |
| 2019-11-22 | $24.91 | $24.91 | $24.90 | $24.90 | $19.41 | 212 |
| 2019-11-21 | $25.05 | $25.05 | $25.05 | $25.05 | $19.53 | 376 |
| 2019-11-20 | $24.86 | $24.89 | $24.84 | $24.84 | $19.36 | 1,241 |
| 2019-11-19 | $25.06 | $25.06 | $25.06 | $25.06 | $19.54 | 2 |
| 2019-11-18 | $25.10 | $25.10 | $25.00 | $25.06 | $19.54 | 1,281 |
| 2019-11-15 | $24.80 | $25.02 | $24.80 | $25.02 | $19.50 | 3,401 |
| 2019-11-14 | $24.80 | $24.85 | $24.80 | $24.85 | $19.37 | 3,081 |
| 2019-11-13 | $24.80 | $24.80 | $24.80 | $24.80 | $19.33 | 218 |
| 2019-11-12 | $24.95 | $24.95 | $24.80 | $24.80 | $19.33 | 3,493 |
| 2019-11-11 | $24.86 | $24.87 | $24.84 | $24.84 | $19.36 | 1,151 |
| 2019-11-08 | $24.91 | $24.91 | $24.83 | $24.84 | $19.36 | 15,659 |
| 2019-11-07 | $25.14 | $25.22 | $25.04 | $25.04 | $19.52 | 1,678 |
| 2019-11-06 | $25.35 | $25.42 | $25.28 | $25.41 | $19.46 | 2,020 |
| 2019-11-05 | $25.50 | $25.50 | $25.26 | $25.34 | $19.40 | 2,623 |
| 2019-11-04 | $25.47 | $25.47 | $25.40 | $25.40 | $19.45 | 2,731 |
| 2019-11-01 | $25.46 | $25.46 | $25.39 | $25.40 | $19.45 | 2,698 |
| 2019-10-31 | $25.47 | $25.47 | $25.40 | $25.40 | $19.45 | 2,460 |
| 2019-10-30 | $25.25 | $25.39 | $25.25 | $25.39 | $19.44 | 2,910 |
| 2019-10-29 | $25.29 | $25.29 | $25.25 | $25.25 | $19.33 | 1,088 |
| 2019-10-28 | $25.30 | $25.30 | $25.26 | $25.28 | $19.36 | 1,389 |
| 2019-10-25 | $25.26 | $25.26 | $25.25 | $25.25 | $19.33 | 973 |
| 2019-10-24 | $25.25 | $25.25 | $25.20 | $25.25 | $19.33 | 2,266 |
| 2019-10-23 | $25.17 | $25.25 | $25.17 | $25.25 | $19.33 | 5,900 |
| 2019-10-22 | $25.20 | $25.20 | $25.12 | $25.13 | $19.24 | 4,204 |
| 2019-10-21 | $25.35 | $25.35 | $25.11 | $25.17 | $19.27 | 2,621 |
| 2019-10-18 | $25.04 | $25.11 | $25.03 | $25.09 | $19.21 | 1,000 |
| 2019-10-17 | $25.00 | $25.11 | $25.00 | $25.07 | $19.20 | 4,115 |
| 2019-10-16 | $25.35 | $25.35 | $25.05 | $25.11 | $19.23 | 4,247 |
| 2019-10-15 | $25.35 | $25.35 | $25.26 | $25.26 | $19.34 | 721 |
| 2019-10-14 | $25.35 | $25.35 | $25.18 | $25.26 | $19.34 | 992 |
| 2019-10-11 | $25.35 | $25.35 | $25.35 | $25.35 | $19.41 | 800 |
| 2019-10-10 | $25.10 | $25.10 | $25.02 | $25.05 | $19.18 | 933 |
| 2019-10-09 | $25.21 | $25.21 | $25.21 | $25.21 | $19.30 | 80 |
| 2019-10-08 | $25.21 | $25.27 | $25.17 | $25.21 | $19.30 | 1,000 |
| 2019-10-07 | $25.30 | $25.34 | $25.07 | $25.34 | $19.40 | 960 |
| 2019-10-04 | $25.13 | $25.13 | $25.13 | $25.13 | $19.24 | 1,500 |
| 2019-10-03 | $24.99 | $25.14 | $24.99 | $25.14 | $19.25 | 3,442 |
| 2019-10-02 | $24.96 | $24.99 | $24.96 | $24.99 | $19.13 | 1,000 |
| 2019-10-01 | $25.05 | $25.05 | $24.95 | $24.97 | $19.12 | 2,100 |
| 2019-09-30 | $24.90 | $24.96 | $24.90 | $24.95 | $19.10 | 1,172 |
| 2019-09-27 | $25.18 | $25.23 | $25.16 | $25.16 | $19.26 | 3,359 |
| 2019-09-26 | $25.20 | $25.20 | $25.10 | $25.12 | $19.23 | 610 |
| 2019-09-25 | $25.12 | $25.12 | $25.12 | $25.12 | $19.23 | 294 |
| 2019-09-24 | $25.22 | $25.22 | $25.12 | $25.12 | $19.23 | 773 |
| 2019-09-23 | $25.15 | $25.20 | $25.15 | $25.20 | $19.30 | 469 |
| 2019-09-20 | $25.15 | $25.15 | $25.10 | $25.12 | $19.23 | 755 |
| 2019-09-19 | $25.09 | $25.09 | $25.09 | $25.09 | $19.21 | 471 |
| 2019-09-18 | $25.20 | $25.20 | $24.98 | $25.00 | $19.14 | 1,250 |
| 2019-09-17 | $25.03 | $25.03 | $25.03 | $25.03 | $19.17 | 1,046 |
| 2019-09-16 | $25.16 | $25.16 | $25.11 | $25.11 | $19.23 | 1,055 |
| 2019-09-13 | $25.14 | $25.14 | $25.10 | $25.10 | $19.22 | 475 |
| 2019-09-12 | $25.12 | $25.16 | $25.12 | $25.16 | $19.26 | 438 |
| 2019-09-11 | $25.35 | $25.35 | $25.15 | $25.15 | $19.26 | 25,580 |
| 2019-09-10 | $25.13 | $25.13 | $25.10 | $25.10 | $19.22 | 300 |
| 2019-09-09 | $25.35 | $25.35 | $25.35 | $25.35 | $19.41 | 163 |
| 2019-09-06 | $25.25 | $25.26 | $25.17 | $25.17 | $19.27 | 863 |
| 2019-09-05 | $25.18 | $25.21 | $25.17 | $25.20 | $19.30 | 2,102 |
| 2019-09-04 | $25.16 | $25.22 | $25.15 | $25.21 | $19.30 | 7,454 |
| 2019-09-03 | $25.17 | $25.17 | $25.08 | $25.17 | $19.27 | 3,640 |
| 2019-08-30 | $25.00 | $25.17 | $24.99 | $25.17 | $19.27 | 2,432 |
| 2019-08-29 | $25.00 | $25.00 | $24.90 | $24.90 | $19.07 | 450 |
| 2019-08-28 | $25.05 | $25.05 | $25.04 | $25.05 | $19.18 | 952 |
| 2019-08-27 | $25.05 | $25.10 | $25.05 | $25.06 | $19.19 | 5,332 |
| 2019-08-26 | $25.05 | $25.11 | $25.05 | $25.11 | $19.23 | 1,547 |
| 2019-08-23 | $25.06 | $25.06 | $25.00 | $25.00 | $19.14 | 1,000 |
| 2019-08-22 | $25.00 | $25.06 | $24.95 | $25.06 | $19.19 | 3,840 |
| 2019-08-21 | $24.85 | $25.00 | $24.85 | $25.00 | $19.14 | 1,009 |
| 2019-08-20 | $24.99 | $24.99 | $24.85 | $24.85 | $19.03 | 2,262 |
| 2019-08-19 | $25.07 | $25.08 | $24.85 | $24.85 | $19.03 | 6,200 |
| 2019-08-16 | $24.79 | $25.00 | $24.79 | $25.00 | $19.14 | 5,240 |
| 2019-08-15 | $24.82 | $24.85 | $24.70 | $24.85 | $19.03 | 1,264 |
| 2019-08-14 | $24.95 | $24.95 | $24.52 | $24.69 | $18.91 | 1,000 |
| 2019-08-13 | $24.86 | $25.00 | $24.76 | $24.80 | $18.99 | 3,190 |
| 2019-08-12 | $24.75 | $24.86 | $24.72 | $24.86 | $19.04 | 3,504 |
| 2019-08-09 | $24.68 | $24.85 | $24.67 | $24.85 | $19.03 | 2,815 |
| 2019-08-08 | $25.00 | $25.06 | $24.90 | $25.00 | $19.14 | 14,498 |
| 2019-08-07 | $25.13 | $25.13 | $25.00 | $25.13 | $18.90 | 4,730 |
| 2019-08-06 | $25.15 | $25.17 | $25.04 | $25.05 | $18.84 | 4,006 |
| 2019-08-05 | $25.05 | $25.15 | $25.05 | $25.12 | $18.89 | 2,956 |
| 2019-08-02 | $25.15 | $25.15 | $25.07 | $25.07 | $18.85 | 3,732 |
| 2019-08-01 | $25.19 | $25.22 | $25.10 | $25.10 | $18.88 | 2,862 |
| 2019-07-31 | $25.06 | $25.28 | $25.06 | $25.15 | $18.91 | 2,000 |
| 2019-07-30 | $25.05 | $25.19 | $25.05 | $25.06 | $18.85 | 3,018 |
| 2019-07-29 | $25.08 | $25.08 | $25.05 | $25.06 | $18.85 | 7,603 |
| 2019-07-26 | $24.98 | $25.03 | $24.98 | $25.03 | $18.82 | 1,400 |
| 2019-07-25 | $25.03 | $25.04 | $24.98 | $24.98 | $18.79 | 3,968 |
| 2019-07-24 | $24.97 | $25.00 | $24.97 | $24.99 | $18.79 | 2,373 |
| 2019-07-23 | $25.04 | $25.08 | $24.99 | $25.08 | $18.86 | 3,586 |
| 2019-07-22 | $25.04 | $25.41 | $24.97 | $25.05 | $18.84 | 55,229 |
| 2019-07-19 | $24.90 | $25.25 | $24.90 | $25.10 | $18.88 | 2,121 |
| 2019-07-18 | $24.90 | $25.10 | $24.90 | $25.10 | $18.88 | 1,438 |
| 2019-07-17 | $24.80 | $24.96 | $24.80 | $24.96 | $18.77 | 2,997 |
| 2019-07-16 | $25.05 | $25.05 | $25.05 | $25.05 | $18.84 | 236 |
| 2019-07-15 | $25.05 | $25.10 | $25.05 | $25.10 | $18.88 | 3,264 |
| 2019-07-12 | $25.05 | $25.05 | $25.05 | $25.05 | $18.84 | 1,779 |
| 2019-07-11 | $24.85 | $25.08 | $24.83 | $25.08 | $18.86 | 7,174 |
| 2019-07-10 | $24.61 | $24.83 | $24.61 | $24.83 | $18.67 | 1,326 |
| 2019-07-09 | $24.70 | $24.80 | $24.70 | $24.72 | $18.59 | 1,401 |
| 2019-07-08 | $25.00 | $25.00 | $24.75 | $24.75 | $18.61 | 1,986 |
| 2019-07-05 | $24.70 | $24.70 | $24.70 | $24.70 | $18.58 | 0 |
| 2019-07-03 | $24.75 | $24.75 | $24.70 | $24.70 | $18.58 | 600 |
| 2019-07-02 | $24.69 | $24.70 | $24.68 | $24.68 | $18.56 | 980 |
| 2019-07-01 | $24.66 | $24.70 | $24.60 | $24.67 | $18.55 | 6,305 |
| 2019-06-28 | $24.58 | $24.79 | $24.58 | $24.60 | $18.50 | 7,125 |
| 2019-06-27 | $24.58 | $24.85 | $24.58 | $24.75 | $18.61 | 3,389 |
| 2019-06-26 | $24.71 | $24.71 | $24.59 | $24.59 | $18.49 | 1,035 |
| 2019-06-25 | $24.83 | $25.00 | $24.83 | $24.83 | $18.67 | 3,691 |
| 2019-06-24 | $24.82 | $24.88 | $24.78 | $24.82 | $18.67 | 3,028 |
| 2019-06-21 | $24.81 | $24.81 | $24.81 | $24.81 | $18.66 | 392 |
| 2019-06-19 | $24.91 | $25.05 | $24.91 | $25.05 | $18.84 | 1,100 |
| 2019-06-18 | $24.94 | $24.94 | $24.94 | $24.94 | $18.76 | 300 |
| 2019-06-17 | $25.05 | $25.05 | $25.04 | $25.04 | $18.83 | 298 |
| 2019-06-14 | $25.01 | $25.01 | $24.83 | $24.96 | $18.77 | 687 |
| 2019-06-13 | $25.10 | $25.10 | $25.10 | $25.10 | $18.88 | 500 |
| 2019-06-12 | $24.89 | $24.89 | $24.83 | $24.85 | $18.69 | 1,117 |
| 2019-06-11 | $24.88 | $24.88 | $24.84 | $24.86 | $18.70 | 1,775 |
| 2019-06-10 | $25.35 | $25.35 | $24.88 | $24.88 | $18.71 | 2,806 |
| 2019-06-07 | $25.25 | $25.25 | $25.01 | $25.22 | $18.96 | 748 |
| 2019-06-06 | $25.05 | $25.05 | $25.03 | $25.03 | $18.82 | 200 |
| 2019-06-05 | $24.99 | $25.05 | $24.99 | $25.00 | $18.80 | 2,055 |
| 2019-06-04 | $25.01 | $25.09 | $24.92 | $24.92 | $18.74 | 1,720 |
| 2019-06-03 | $24.91 | $24.91 | $24.91 | $24.91 | $18.73 | 388 |
| 2019-05-31 | $24.90 | $24.90 | $24.90 | $24.90 | $18.73 | 280 |
| 2019-05-30 | $24.93 | $24.97 | $24.80 | $24.88 | $18.71 | 1,388 |
| 2019-05-29 | $24.96 | $24.96 | $24.72 | $24.72 | $18.59 | 856 |
| 2019-05-28 | $24.96 | $25.10 | $24.96 | $25.10 | $18.88 | 708 |
| 2019-05-24 | $25.00 | $25.00 | $24.80 | $24.90 | $18.73 | 2,419 |
| 2019-05-23 | $24.89 | $24.90 | $24.88 | $24.88 | $18.71 | 500 |
| 2019-05-22 | $25.21 | $25.21 | $25.10 | $25.10 | $18.88 | 30,100 |
| 2019-05-21 | $25.15 | $25.15 | $24.92 | $24.99 | $18.79 | 43,071 |
| 2019-05-20 | $25.13 | $25.13 | $24.74 | $24.75 | $18.61 | 4,214 |
| 2019-05-17 | $25.01 | $25.10 | $24.90 | $25.10 | $18.88 | 3,189 |
| 2019-05-16 | $25.30 | $25.30 | $25.00 | $25.00 | $18.80 | 5,762 |
| 2019-05-15 | $25.10 | $25.11 | $24.91 | $25.03 | $18.82 | 62,309 |
| 2019-05-14 | $25.09 | $25.10 | $25.01 | $25.01 | $18.81 | 2,900 |
| 2019-05-13 | $25.02 | $25.30 | $25.02 | $25.12 | $18.89 | 2,827 |
| 2019-05-10 | $25.26 | $25.33 | $25.07 | $25.33 | $19.05 | 1,330 |
| 2019-05-09 | $25.38 | $25.38 | $25.00 | $25.19 | $18.94 | 8,619 |
| 2019-05-08 | $25.51 | $25.70 | $25.51 | $25.70 | $18.99 | 410 |
| 2019-05-07 | $25.56 | $25.56 | $25.56 | $25.56 | $18.88 | 77 |
| 2019-05-06 | $25.56 | $25.56 | $25.52 | $25.56 | $18.88 | 969 |
| 2019-05-03 | $25.26 | $25.58 | $25.26 | $25.48 | $18.82 | 4,804 |
| 2019-05-02 | $25.32 | $25.32 | $25.03 | $25.10 | $18.54 | 9,206 |
| 2019-05-01 | $25.20 | $25.56 | $25.20 | $25.45 | $18.80 | 4,401 |
| 2019-04-30 | $25.20 | $25.42 | $25.14 | $25.20 | $18.62 | 13,892 |
| 2019-04-29 | $25.11 | $25.25 | $25.10 | $25.21 | $18.62 | 3,925 |
| 2019-04-26 | $25.07 | $25.07 | $25.03 | $25.07 | $18.52 | 2,900 |
| 2019-04-25 | $24.95 | $25.10 | $24.80 | $25.05 | $18.51 | 7,810 |
| 2019-04-24 | $24.67 | $24.95 | $24.65 | $24.90 | $18.40 | 21,977 |
| 2019-04-23 | $24.69 | $24.69 | $24.57 | $24.59 | $18.17 | 3,622 |
| 2019-04-22 | $24.66 | $24.69 | $24.66 | $24.69 | $18.24 | 977 |
| 2019-04-18 | $24.62 | $24.62 | $24.62 | $24.62 | $18.19 | 160 |
| 2019-04-17 | $24.60 | $24.69 | $24.44 | $24.49 | $18.09 | 6,060 |
| 2019-04-16 | $24.52 | $24.62 | $24.52 | $24.59 | $18.17 | 1,401 |
| 2019-04-15 | $24.50 | $24.50 | $24.50 | $24.50 | $18.10 | 6,733 |
| 2019-04-12 | $24.68 | $24.69 | $24.50 | $24.50 | $18.10 | 6,361 |
| 2019-04-11 | $24.54 | $24.57 | $24.45 | $24.57 | $18.15 | 1,320 |
| 2019-04-10 | $24.22 | $24.57 | $24.22 | $24.34 | $17.98 | 637 |
| 2019-04-09 | $24.69 | $24.69 | $24.39 | $24.43 | $18.05 | 800 |
| 2019-04-08 | $24.46 | $24.46 | $24.46 | $24.46 | $18.07 | 120 |
| 2019-04-05 | $24.51 | $24.51 | $24.44 | $24.46 | $18.07 | 1,931 |
| 2019-04-04 | $24.50 | $24.50 | $24.45 | $24.45 | $18.06 | 2,136 |
| 2019-04-03 | $24.39 | $24.50 | $24.39 | $24.49 | $18.09 | 3,016 |
| 2019-04-02 | $24.44 | $24.44 | $24.44 | $24.44 | $18.06 | 243 |
| 2019-04-01 | $24.60 | $24.60 | $24.50 | $24.50 | $18.10 | 819 |
| 2019-03-29 | $24.40 | $24.51 | $24.39 | $24.51 | $18.11 | 12,961 |
| 2019-03-28 | $24.35 | $24.35 | $24.35 | $24.35 | $17.99 | 17 |
| 2019-03-27 | $24.50 | $24.65 | $24.35 | $24.35 | $17.99 | 2,030 |
| 2019-03-26 | $24.53 | $24.62 | $24.26 | $24.62 | $18.19 | 2,551 |
| 2019-03-25 | $24.27 | $24.27 | $24.27 | $24.27 | $17.93 | 314 |
| 2019-03-22 | $24.64 | $24.64 | $24.25 | $24.62 | $18.19 | 5,818 |
| 2019-03-21 | $24.59 | $24.59 | $24.42 | $24.42 | $18.04 | 1,114 |
| 2019-03-20 | $24.50 | $24.50 | $24.25 | $24.25 | $17.92 | 718 |
| 2019-03-19 | $24.59 | $24.67 | $24.52 | $24.52 | $18.12 | 653 |
| 2019-03-18 | $24.64 | $24.69 | $24.60 | $24.60 | $18.17 | 950 |
| 2019-03-15 | $24.69 | $24.69 | $24.69 | $24.69 | $18.24 | 508 |
| 2019-03-14 | $24.64 | $24.74 | $24.61 | $24.63 | $18.20 | 2,931 |
| 2019-03-13 | $24.69 | $24.69 | $24.69 | $24.69 | $18.24 | 636 |
| 2019-03-12 | $24.90 | $24.90 | $24.75 | $24.79 | $18.31 | 1,432 |
| 2019-03-11 | $24.75 | $24.75 | $24.75 | $24.75 | $18.28 | 406 |
| 2019-03-08 | $24.50 | $24.55 | $24.50 | $24.55 | $18.14 | 1,921 |
| 2019-03-07 | $24.50 | $24.50 | $24.50 | $24.50 | $18.10 | 241 |
| 2019-03-06 | $24.29 | $24.52 | $24.27 | $24.52 | $18.11 | 3,141 |
| 2019-03-05 | $24.27 | $24.27 | $23.98 | $24.15 | $17.84 | 1,309 |
| 2019-03-04 | $24.33 | $24.33 | $24.33 | $24.33 | $17.97 | 1 |
| 2019-03-01 | $24.45 | $24.45 | $24.33 | $24.33 | $17.97 | 855 |
| 2019-02-28 | $23.79 | $24.30 | $23.79 | $24.30 | $17.95 | 1,310 |
| 2019-02-27 | $23.93 | $23.93 | $23.83 | $23.83 | $17.61 | 422 |
| 2019-02-26 | $24.00 | $24.04 | $24.00 | $24.04 | $17.76 | 787 |
| 2019-02-25 | $24.15 | $24.17 | $24.15 | $24.17 | $17.86 | 690 |
| 2019-02-22 | $24.07 | $24.15 | $24.03 | $24.03 | $17.75 | 3,438 |
| 2019-02-21 | $24.15 | $24.15 | $23.65 | $23.65 | $17.47 | 683 |
| 2019-02-20 | $24.09 | $24.09 | $23.63 | $24.00 | $17.73 | 941 |
| 2019-02-19 | $23.83 | $23.83 | $23.51 | $23.79 | $17.57 | 2,254 |
| 2019-02-15 | $23.85 | $24.01 | $23.85 | $23.90 | $17.66 | 1,375 |
| 2019-02-14 | $24.00 | $24.00 | $23.47 | $23.47 | $17.34 | 817 |
| 2019-02-13 | $23.68 | $23.80 | $23.68 | $23.80 | $17.58 | 541 |
| 2019-02-12 | $23.67 | $24.71 | $23.67 | $24.17 | $17.86 | 3,864 |
| 2019-02-11 | $23.70 | $23.75 | $23.70 | $23.75 | $17.55 | 4,641 |
| 2019-02-08 | $23.48 | $23.68 | $23.48 | $23.68 | $17.49 | 6,664 |
| 2019-02-07 | $23.62 | $23.63 | $22.67 | $23.40 | $17.29 | 7,353 |
| 2019-02-06 | $23.62 | $24.13 | $23.60 | $24.13 | $17.49 | 15,588 |
| 2019-02-05 | $23.12 | $23.72 | $22.75 | $23.54 | $17.06 | 112,491 |
| 2019-02-04 | $23.85 | $23.93 | $23.10 | $23.10 | $16.74 | 8,728 |
| 2019-02-01 | $23.86 | $24.10 | $23.85 | $23.85 | $17.29 | 17,593 |
| 2019-01-31 | $25.30 | $25.30 | $23.70 | $23.70 | $17.18 | 53,302 |
| 2019-01-30 | $24.60 | $25.08 | $24.23 | $25.08 | $18.18 | 7,039 |
| 2019-01-29 | $24.00 | $24.41 | $23.85 | $24.17 | $17.52 | 7,519 |
| 2019-01-28 | $23.91 | $23.91 | $23.91 | $23.91 | $17.33 | 732 |
| 2019-01-25 | $24.18 | $24.35 | $24.18 | $24.24 | $17.57 | 1,437 |
| 2019-01-24 | $23.90 | $24.00 | $23.65 | $23.81 | $17.26 | 3,055 |
| 2019-01-23 | $23.75 | $23.98 | $23.50 | $23.50 | $17.03 | 2,561 |
| 2019-01-22 | $23.50 | $23.75 | $23.50 | $23.51 | $17.04 | 3,457 |
| 2019-01-18 | $23.59 | $23.74 | $23.25 | $23.40 | $16.96 | 4,366 |
| 2019-01-17 | $23.01 | $23.65 | $23.01 | $23.65 | $17.14 | 2,701 |
| 2019-01-16 | $22.90 | $23.50 | $22.88 | $23.29 | $16.88 | 1,171 |
| 2019-01-15 | $22.94 | $23.22 | $22.89 | $23.17 | $16.79 | 5,538 |
| 2019-01-14 | $22.85 | $22.95 | $22.85 | $22.95 | $16.63 | 1,713 |
| 2019-01-11 | $22.55 | $23.71 | $22.51 | $22.85 | $16.56 | 7,761 |
| 2019-01-10 | $23.30 | $23.30 | $23.30 | $23.30 | $16.89 | 143 |
| 2019-01-09 | $22.71 | $23.55 | $22.71 | $23.30 | $16.89 | 2,649 |
| 2019-01-08 | $23.15 | $23.20 | $23.15 | $23.20 | $16.81 | 1,095 |
| 2019-01-07 | $23.36 | $23.37 | $23.25 | $23.25 | $16.85 | 2,299 |
| 2019-01-04 | $23.20 | $23.20 | $22.70 | $23.16 | $16.79 | 10,513 |
| 2019-01-03 | $22.85 | $22.85 | $22.85 | $22.85 | $16.56 | 155 |
| 2019-01-02 | $23.20 | $23.20 | $22.94 | $22.97 | $16.65 | 1,000 |
| 2018-12-31 | $23.20 | $23.20 | $22.51 | $23.06 | $16.71 | 9,448 |
| 2018-12-28 | $22.66 | $23.13 | $22.66 | $22.99 | $16.66 | 1,966 |
| 2018-12-27 | $23.00 | $23.00 | $22.63 | $22.67 | $16.43 | 1,205 |
| 2018-12-26 | $22.65 | $22.65 | $22.65 | $22.65 | $16.42 | 23 |
| 2018-12-24 | $22.70 | $22.83 | $22.65 | $22.65 | $16.42 | 710 |
| 2018-12-21 | $22.75 | $22.75 | $22.75 | $22.75 | $16.49 | 176 |
| 2018-12-20 | $22.74 | $22.86 | $22.74 | $22.85 | $16.56 | 1,023 |
| 2018-12-19 | $22.74 | $23.47 | $22.74 | $23.29 | $16.88 | 3,003 |
| 2018-12-18 | $23.07 | $23.40 | $23.07 | $23.40 | $16.96 | 2,963 |
| 2018-12-17 | $23.55 | $23.66 | $22.66 | $23.25 | $16.85 | 11,263 |
| 2018-12-14 | $23.57 | $24.00 | $23.56 | $23.70 | $17.18 | 3,239 |
| 2018-12-13 | $23.61 | $23.90 | $23.61 | $23.82 | $17.26 | 1,372 |
| 2018-12-12 | $23.53 | $23.53 | $23.53 | $23.53 | $17.05 | 306 |
| 2018-12-11 | $24.26 | $24.26 | $24.00 | $24.00 | $17.39 | 1,895 |
| 2018-12-10 | $23.92 | $24.20 | $23.92 | $24.20 | $17.54 | 1,283 |
| 2018-12-07 | $24.37 | $24.92 | $24.19 | $24.19 | $17.53 | 6,886 |
| 2018-12-06 | $23.73 | $24.40 | $23.52 | $24.11 | $17.47 | 936 |
| 2018-12-04 | $23.67 | $24.51 | $23.54 | $23.73 | $17.20 | 65,860 |
| 2018-12-03 | $23.79 | $23.79 | $23.65 | $23.70 | $17.18 | 1,602 |
| 2018-11-30 | $23.84 | $23.84 | $23.17 | $23.17 | $16.79 | 3,781 |
| 2018-11-29 | $23.29 | $23.60 | $23.29 | $23.60 | $17.10 | 4,998 |
| 2018-11-28 | $22.48 | $23.39 | $21.68 | $23.30 | $16.89 | 4,351 |
| 2018-11-27 | $22.75 | $23.41 | $22.49 | $23.41 | $16.97 | 1,458 |
| 2018-11-26 | $23.42 | $23.42 | $22.31 | $22.31 | $16.17 | 1,297 |
| 2018-11-23 | $23.42 | $23.42 | $23.42 | $23.42 | $16.97 | 119 |
| 2018-11-21 | $23.33 | $23.33 | $23.33 | $23.33 | $16.91 | 313 |
| 2018-11-20 | $23.68 | $23.68 | $23.23 | $23.39 | $16.95 | 993 |
| 2018-11-19 | $23.61 | $23.68 | $23.43 | $23.68 | $17.16 | 3,168 |
| 2018-11-16 | $23.70 | $23.70 | $23.59 | $23.70 | $17.18 | 637 |
| 2018-11-15 | $23.69 | $23.69 | $23.69 | $23.69 | $17.17 | 416 |
| 2018-11-14 | $23.63 | $23.85 | $23.63 | $23.85 | $17.29 | 1,721 |
| 2018-11-13 | $23.85 | $23.85 | $23.83 | $23.83 | $17.27 | 20,119 |
| 2018-11-12 | $23.71 | $23.71 | $23.71 | $23.71 | $17.18 | 402 |
| 2018-11-09 | $23.59 | $23.71 | $23.59 | $23.71 | $17.18 | 339 |
| 2018-11-08 | $24.00 | $24.00 | $23.71 | $23.71 | $17.18 | 2,718 |
| 2018-11-07 | $24.68 | $24.68 | $24.29 | $24.35 | $17.32 | 6,251 |
| 2018-11-06 | $24.30 | $24.30 | $24.30 | $24.30 | $17.28 | 1,069 |
| 2018-11-05 | $23.97 | $23.97 | $23.97 | $23.97 | $17.05 | 91 |
| 2018-11-02 | $24.10 | $24.10 | $23.97 | $23.97 | $17.05 | 21,528 |
| 2018-11-01 | $23.86 | $24.10 | $23.86 | $24.10 | $17.14 | 945 |
| 2018-10-31 | $24.16 | $24.16 | $24.03 | $24.08 | $17.12 | 860 |
| 2018-10-30 | $24.16 | $24.16 | $24.16 | $24.16 | $17.18 | 0 |
| 2018-10-29 | $24.28 | $24.33 | $24.00 | $24.16 | $17.18 | 3,564 |
| 2018-10-26 | $24.00 | $24.00 | $24.00 | $24.00 | $17.07 | 86 |
| 2018-10-25 | $24.00 | $24.00 | $24.00 | $24.00 | $17.07 | 400 |
| 2018-10-24 | $23.96 | $23.96 | $23.96 | $23.96 | $17.04 | 280 |
| 2018-10-23 | $23.91 | $23.91 | $23.91 | $23.91 | $17.00 | 318 |
| 2018-10-22 | $23.91 | $23.92 | $23.79 | $23.84 | $16.95 | 1,985 |
| 2018-10-19 | $23.86 | $23.89 | $23.80 | $23.80 | $16.93 | 1,161 |
| 2018-10-18 | $24.02 | $24.02 | $23.77 | $23.79 | $16.92 | 2,068 |
| 2018-10-17 | $24.24 | $24.24 | $24.02 | $24.02 | $17.08 | 3,828 |
| 2018-10-16 | $24.02 | $24.60 | $24.02 | $24.60 | $17.49 | 4,375 |
| 2018-10-15 | $24.30 | $24.30 | $24.30 | $24.30 | $17.28 | 231 |
| 2018-10-12 | $24.30 | $24.30 | $24.30 | $24.30 | $17.28 | 147 |
| 2018-10-11 | $24.30 | $24.30 | $24.30 | $24.30 | $17.28 | 300 |
| 2018-10-10 | $24.63 | $24.63 | $24.63 | $24.63 | $17.52 | 267 |
| 2018-10-09 | $24.40 | $24.40 | $24.40 | $24.40 | $17.35 | 124 |
| 2018-10-08 | $24.60 | $24.67 | $24.40 | $24.40 | $17.35 | 938 |
| 2018-10-05 | $24.02 | $24.50 | $24.02 | $24.50 | $17.42 | 1,887 |
| 2018-10-04 | $24.30 | $24.50 | $24.17 | $24.50 | $17.42 | 1,482 |
| 2018-10-03 | $24.70 | $24.80 | $24.26 | $24.80 | $17.64 | 1,768 |
| 2018-10-02 | $24.74 | $24.75 | $24.57 | $24.75 | $17.60 | 1,573 |
| 2018-10-01 | $24.57 | $24.75 | $24.57 | $24.75 | $17.60 | 456 |
| 2018-09-28 | $24.59 | $24.83 | $24.59 | $24.75 | $17.60 | 2,474 |
| 2018-09-27 | $24.61 | $24.66 | $24.58 | $24.66 | $17.54 | 2,315 |
| 2018-09-26 | $24.61 | $24.61 | $24.59 | $24.61 | $17.50 | 1,424 |
| 2018-09-25 | $24.56 | $24.58 | $24.56 | $24.58 | $17.48 | 3,318 |
| 2018-09-24 | $24.46 | $24.58 | $24.46 | $24.58 | $17.48 | 4,109 |
| 2018-09-21 | $24.37 | $24.41 | $24.29 | $24.29 | $17.27 | 1,353 |
| 2018-09-20 | $24.09 | $24.50 | $24.09 | $24.29 | $17.27 | 4,534 |
| 2018-09-19 | $24.50 | $24.50 | $24.27 | $24.47 | $17.40 | 3,454 |
| 2018-09-18 | $24.51 | $24.55 | $24.45 | $24.45 | $17.39 | 4,800 |
| 2018-09-17 | $24.49 | $24.55 | $24.46 | $24.53 | $17.44 | 4,441 |
| 2018-09-14 | $24.68 | $24.78 | $24.48 | $24.50 | $17.42 | 14,173 |
| 2018-09-13 | $24.68 | $24.76 | $24.68 | $24.68 | $17.55 | 2,896 |
| 2018-09-12 | $24.65 | $24.65 | $24.65 | $24.65 | $17.53 | 457 |
| 2018-09-11 | $24.85 | $24.85 | $24.79 | $24.80 | $17.64 | 3,590 |
| 2018-09-10 | $24.61 | $24.82 | $24.61 | $24.82 | $17.65 | 1,090 |
| 2018-09-07 | $24.67 | $24.67 | $24.57 | $24.57 | $17.47 | 850 |
| 2018-09-06 | $24.60 | $24.77 | $24.55 | $24.69 | $17.56 | 9,831 |
| 2018-09-05 | $24.91 | $24.98 | $24.89 | $24.93 | $17.73 | 3,764 |
| 2018-09-04 | $24.91 | $24.91 | $24.91 | $24.91 | $17.71 | 152 |
| 2018-08-31 | $24.82 | $24.94 | $24.82 | $24.91 | $17.71 | 4,711 |
| 2018-08-30 | $24.82 | $24.85 | $24.76 | $24.85 | $17.67 | 1,443 |
| 2018-08-29 | $24.86 | $24.89 | $24.86 | $24.89 | $17.70 | 1,086 |
| 2018-08-28 | $24.64 | $24.86 | $24.64 | $24.70 | $17.57 | 2,234 |
| 2018-08-27 | $24.77 | $24.77 | $24.77 | $24.77 | $17.62 | 19 |
| 2018-08-24 | $24.92 | $24.92 | $24.75 | $24.77 | $17.62 | 1,515 |
| 2018-08-23 | $24.80 | $24.80 | $24.80 | $24.80 | $17.64 | 899 |
| 2018-08-22 | $24.82 | $24.88 | $24.80 | $24.80 | $17.64 | 2,180 |
| 2018-08-21 | $24.80 | $25.09 | $24.67 | $24.93 | $17.73 | 3,864 |
| 2018-08-20 | $24.66 | $24.76 | $24.60 | $24.71 | $17.57 | 1,464 |
| 2018-08-17 | $24.51 | $24.55 | $24.51 | $24.52 | $17.44 | 2,781 |
| 2018-08-16 | $24.48 | $24.55 | $24.47 | $24.47 | $17.40 | 1,632 |
| 2018-08-15 | $24.55 | $24.55 | $24.55 | $24.55 | $17.46 | 1,132 |
| 2018-08-14 | $24.50 | $24.55 | $24.50 | $24.55 | $17.46 | 2,192 |
| 2018-08-13 | $24.55 | $24.55 | $24.55 | $24.55 | $17.46 | 872 |
| 2018-08-10 | $24.49 | $24.55 | $24.49 | $24.55 | $17.46 | 801 |
| 2018-08-09 | $24.76 | $24.76 | $24.49 | $24.55 | $17.46 | 12,101 |
| 2018-08-08 | $25.00 | $25.21 | $25.00 | $25.15 | $17.56 | 4,539 |
| 2018-08-07 | $24.95 | $25.09 | $24.95 | $25.09 | $17.52 | 10,206 |
| 2018-08-06 | $25.12 | $25.12 | $24.95 | $24.99 | $17.45 | 5,951 |
| 2018-08-03 | $25.00 | $25.07 | $24.93 | $25.07 | $17.51 | 905 |
| 2018-08-02 | $24.99 | $25.02 | $24.99 | $25.02 | $17.47 | 225 |
| 2018-08-01 | $24.92 | $24.99 | $24.89 | $24.89 | $17.38 | 3,253 |
| 2018-07-31 | $24.98 | $24.98 | $24.96 | $24.98 | $17.44 | 3,056 |
| 2018-07-30 | $25.05 | $25.05 | $24.90 | $24.90 | $17.39 | 3,753 |
| 2018-07-27 | $25.05 | $25.05 | $24.97 | $25.05 | $17.49 | 3,679 |
| 2018-07-26 | $24.92 | $25.05 | $24.89 | $25.05 | $17.49 | 12,117 |
| 2018-07-25 | $24.99 | $25.00 | $24.95 | $24.98 | $17.44 | 6,983 |
| 2018-07-24 | $24.99 | $25.00 | $24.97 | $24.97 | $17.44 | 1,416 |
| 2018-07-23 | $25.25 | $25.25 | $24.92 | $24.92 | $17.40 | 6,148 |
| 2018-07-20 | $24.93 | $25.29 | $24.93 | $25.10 | $17.53 | 9,967 |
| 2018-07-19 | $25.00 | $25.07 | $24.88 | $24.93 | $17.41 | 11,476 |
| 2018-07-18 | $24.79 | $25.02 | $24.79 | $24.94 | $17.41 | 4,725 |
| 2018-07-17 | $24.59 | $24.79 | $24.59 | $24.79 | $17.31 | 577 |
| 2018-07-16 | $24.66 | $24.66 | $24.60 | $24.60 | $17.18 | 888 |
| 2018-07-13 | $24.48 | $24.50 | $24.47 | $24.50 | $17.11 | 1,839 |
| 2018-07-12 | $24.35 | $24.48 | $24.31 | $24.48 | $17.09 | 1,444 |
| 2018-07-11 | $24.28 | $24.35 | $24.25 | $24.30 | $16.97 | 3,659 |
| 2018-07-10 | $24.17 | $24.17 | $24.17 | $24.17 | $16.88 | 307 |
| 2018-07-09 | $24.00 | $24.35 | $23.96 | $24.11 | $16.84 | 5,864 |
| 2018-07-06 | $23.61 | $23.87 | $23.61 | $23.75 | $16.58 | 1,426 |
| 2018-07-05 | $23.87 | $23.87 | $23.73 | $23.73 | $16.57 | 676 |
| 2018-07-03 | $23.40 | $23.87 | $23.40 | $23.87 | $16.67 | 1,667 |
| 2018-07-02 | $23.29 | $23.44 | $23.10 | $23.10 | $16.13 | 2,690 |
| 2018-06-29 | $23.32 | $23.32 | $23.30 | $23.30 | $16.27 | 301 |
| 2018-06-28 | $23.17 | $23.30 | $23.14 | $23.30 | $16.27 | 22,649 |
| 2018-06-27 | $23.20 | $23.35 | $23.08 | $23.08 | $16.12 | 1,616 |
| 2018-06-26 | $23.15 | $23.15 | $23.15 | $23.15 | $16.16 | 630 |
| 2018-06-25 | $23.10 | $23.12 | $23.07 | $23.07 | $16.11 | 2,340 |
| 2018-06-22 | $23.16 | $23.16 | $23.00 | $23.05 | $16.09 | 1,901 |
| 2018-06-21 | $22.88 | $23.16 | $22.88 | $22.97 | $16.04 | 4,083 |
| 2018-06-20 | $23.07 | $23.14 | $23.06 | $23.09 | $16.12 | 1,224 |
| 2018-06-19 | $22.92 | $23.15 | $22.87 | $23.15 | $16.16 | 2,412 |
| 2018-06-18 | $22.97 | $22.97 | $22.87 | $22.96 | $16.03 | 1,025 |
| 2018-06-15 | $22.89 | $23.00 | $22.87 | $23.00 | $16.06 | 806 |
| 2018-06-14 | $22.87 | $22.93 | $22.70 | $22.90 | $15.99 | 8,931 |
| 2018-06-13 | $22.90 | $22.95 | $22.66 | $22.76 | $15.89 | 7,436 |
| 2018-06-12 | $23.58 | $23.58 | $22.83 | $22.87 | $15.97 | 27,741 |
| 2018-06-11 | $23.47 | $23.57 | $23.47 | $23.47 | $16.39 | 798 |
| 2018-06-08 | $23.12 | $23.44 | $23.12 | $23.40 | $16.34 | 3,617 |
| 2018-06-07 | $23.40 | $23.46 | $23.07 | $23.11 | $16.14 | 3,378 |
| 2018-06-06 | $23.27 | $23.42 | $23.27 | $23.42 | $16.35 | 1,385 |
| 2018-06-05 | $23.29 | $23.50 | $23.20 | $23.25 | $16.23 | 3,929 |
| 2018-06-04 | $23.11 | $23.37 | $23.11 | $23.24 | $16.23 | 7,786 |
| 2018-06-01 | $22.82 | $23.47 | $22.82 | $23.06 | $16.10 | 5,676 |
| 2018-05-31 | $22.72 | $22.82 | $22.72 | $22.75 | $15.89 | 2,639 |
| 2018-05-30 | $22.97 | $22.98 | $22.85 | $22.85 | $15.96 | 869 |
| 2018-05-29 | $22.56 | $22.89 | $22.56 | $22.85 | $15.96 | 3,410 |
| 2018-05-25 | $22.59 | $22.69 | $22.33 | $22.62 | $15.79 | 6,028 |
| 2018-05-24 | $22.13 | $22.65 | $22.13 | $22.60 | $15.78 | 1,287 |
| 2018-05-23 | $22.50 | $22.66 | $22.50 | $22.66 | $15.82 | 2,074 |
| 2018-05-22 | $22.50 | $22.70 | $22.50 | $22.63 | $15.80 | 2,784 |
| 2018-05-21 | $22.82 | $22.82 | $22.51 | $22.60 | $15.78 | 2,902 |
| 2018-05-18 | $22.47 | $22.82 | $22.33 | $22.82 | $15.93 | 4,937 |
| 2018-05-17 | $22.45 | $22.45 | $22.09 | $22.30 | $15.57 | 6,998 |
| 2018-05-16 | $22.47 | $22.49 | $22.47 | $22.49 | $15.70 | 212 |
| 2018-05-15 | $22.30 | $22.30 | $22.03 | $22.11 | $15.44 | 4,257 |
| 2018-05-14 | $22.25 | $22.29 | $22.25 | $22.25 | $15.54 | 2,010 |
| 2018-05-11 | $22.34 | $22.36 | $22.33 | $22.36 | $15.61 | 801 |
| 2018-05-10 | $22.26 | $22.40 | $22.21 | $22.26 | $15.54 | 10,872 |
| 2018-05-09 | $22.55 | $22.61 | $22.55 | $22.61 | $15.47 | 10,717 |
| 2018-05-08 | $22.40 | $22.64 | $22.40 | $22.64 | $15.49 | 8,588 |
| 2018-05-07 | $22.69 | $22.69 | $22.40 | $22.40 | $15.33 | 11,281 |
| 2018-05-04 | $22.38 | $22.67 | $22.38 | $22.67 | $15.51 | 27,328 |
| 2018-05-03 | $22.34 | $22.40 | $22.34 | $22.40 | $15.33 | 2,275 |
| 2018-05-02 | $22.40 | $22.52 | $22.40 | $22.50 | $15.40 | 2,730 |
| 2018-05-01 | $22.36 | $22.36 | $22.34 | $22.34 | $15.29 | 637 |
| 2018-04-30 | $22.65 | $22.65 | $22.33 | $22.49 | $15.39 | 4,734 |
| 2018-04-27 | $22.28 | $22.50 | $22.28 | $22.50 | $15.40 | 9,537 |
| 2018-04-26 | $22.49 | $22.49 | $22.26 | $22.34 | $15.29 | 1,501 |
| 2018-04-25 | $22.80 | $22.80 | $22.26 | $22.26 | $15.23 | 6,369 |
| 2018-04-24 | $22.76 | $22.76 | $22.45 | $22.70 | $15.53 | 4,637 |
| 2018-04-23 | $22.91 | $22.91 | $22.74 | $22.77 | $15.58 | 7,674 |
| 2018-04-20 | $22.98 | $22.98 | $22.95 | $22.98 | $15.73 | 1,770 |
| 2018-04-19 | $22.77 | $23.27 | $22.75 | $23.04 | $15.77 | 37,342 |
| 2018-04-18 | $22.93 | $22.93 | $22.85 | $22.85 | $15.64 | 1,776 |
| 2018-04-17 | $22.87 | $22.95 | $22.87 | $22.91 | $15.68 | 869 |
| 2018-04-16 | $23.10 | $23.10 | $22.90 | $22.92 | $15.68 | 3,709 |
| 2018-04-13 | $22.94 | $22.94 | $22.94 | $22.94 | $15.70 | 1,277 |
| 2018-04-12 | $22.95 | $23.00 | $22.94 | $23.00 | $15.74 | 3,480 |
| 2018-04-11 | $22.75 | $23.17 | $22.75 | $23.10 | $15.81 | 1,962 |
| 2018-04-10 | $22.85 | $22.85 | $22.70 | $22.70 | $15.53 | 2,652 |
| 2018-04-09 | $22.76 | $22.84 | $22.76 | $22.84 | $15.63 | 2,579 |
| 2018-04-06 | $22.74 | $22.76 | $22.74 | $22.76 | $15.58 | 601 |
| 2018-04-05 | $22.80 | $22.80 | $22.75 | $22.75 | $15.57 | 1,641 |
| 2018-04-04 | $22.70 | $22.90 | $22.67 | $22.90 | $15.67 | 2,469 |
| 2018-04-03 | $22.75 | $23.08 | $22.71 | $23.08 | $15.79 | 902 |
| 2018-04-02 | $22.80 | $22.82 | $22.75 | $22.75 | $15.57 | 6,801 |
| 2018-03-29 | $22.93 | $22.93 | $22.80 | $22.88 | $15.66 | 8,527 |
| 2018-03-28 | $23.21 | $23.21 | $22.88 | $23.00 | $15.74 | 7,633 |
| 2018-03-27 | $23.61 | $23.61 | $23.01 | $23.01 | $15.75 | 1,921 |
| 2018-03-26 | $23.61 | $23.63 | $23.43 | $23.55 | $16.12 | 3,813 |
| 2018-03-23 | $23.66 | $23.75 | $23.62 | $23.70 | $16.22 | 1,847 |
| 2018-03-22 | $23.97 | $23.98 | $23.75 | $23.75 | $16.25 | 2,502 |
| 2018-03-21 | $23.84 | $24.00 | $23.84 | $23.98 | $16.41 | 5,840 |
| 2018-03-20 | $24.00 | $24.00 | $23.93 | $23.93 | $16.38 | 5,572 |
| 2018-03-19 | $24.02 | $24.03 | $23.94 | $24.00 | $16.42 | 13,664 |
| 2018-03-16 | $24.09 | $24.14 | $24.09 | $24.14 | $16.52 | 5,699 |
| 2018-03-15 | $24.05 | $24.05 | $23.92 | $23.93 | $16.38 | 1,166 |
| 2018-03-14 | $24.10 | $24.10 | $24.08 | $24.08 | $16.48 | 15,326 |
| 2018-03-13 | $24.10 | $24.14 | $24.00 | $24.12 | $16.51 | 13,637 |
| 2018-03-12 | $24.40 | $24.40 | $24.08 | $24.10 | $16.49 | 1,379 |
| 2018-03-09 | $24.45 | $24.45 | $24.25 | $24.27 | $16.61 | 9,107 |
| 2018-03-08 | $24.40 | $24.44 | $24.40 | $24.44 | $16.73 | 2,062 |
| 2018-03-07 | $24.40 | $24.40 | $24.40 | $24.40 | $16.70 | 864 |
| 2018-03-06 | $24.32 | $24.32 | $24.32 | $24.32 | $16.64 | 654 |
| 2018-03-05 | $24.30 | $24.35 | $24.25 | $24.35 | $16.66 | 1,873 |
| 2018-03-02 | $24.39 | $24.45 | $24.39 | $24.43 | $16.72 | 2,771 |
| 2018-03-01 | $24.45 | $24.45 | $24.45 | $24.45 | $16.73 | 1,293 |
| 2018-02-28 | $24.48 | $24.48 | $24.36 | $24.36 | $16.67 | 7,253 |
| 2018-02-27 | $24.50 | $24.50 | $24.39 | $24.44 | $16.73 | 3,308 |
| 2018-02-26 | $24.40 | $24.52 | $24.40 | $24.50 | $16.77 | 1,692 |
| 2018-02-23 | $24.16 | $24.49 | $24.16 | $24.49 | $16.76 | 1,386 |
| 2018-02-22 | $24.00 | $24.15 | $24.00 | $24.13 | $16.51 | 2,251 |
| 2018-02-21 | $23.95 | $24.08 | $23.95 | $24.08 | $16.48 | 862 |
| 2018-02-20 | $24.10 | $24.10 | $23.91 | $23.91 | $16.36 | 1,138 |
| 2018-02-16 | $24.16 | $24.19 | $24.05 | $24.10 | $16.49 | 3,134 |
| 2018-02-15 | $24.35 | $24.35 | $24.25 | $24.25 | $16.60 | 1,156 |
| 2018-02-14 | $23.98 | $24.47 | $23.98 | $24.35 | $16.66 | 2,793 |
| 2018-02-13 | $23.73 | $23.86 | $23.73 | $23.86 | $16.33 | 1,647 |
| 2018-02-12 | $24.65 | $24.65 | $24.50 | $24.61 | $16.84 | 785 |
| 2018-02-09 | $24.68 | $24.68 | $24.55 | $24.67 | $16.88 | 2,674 |
| 2018-02-08 | $25.14 | $25.14 | $24.91 | $24.95 | $16.77 | 5,084 |
| 2018-02-07 | $25.00 | $25.14 | $24.90 | $25.14 | $16.89 | 14,281 |
| 2018-02-06 | $24.70 | $24.99 | $24.70 | $24.86 | $16.71 | 7,468 |
| 2018-02-05 | $24.85 | $24.91 | $24.56 | $24.56 | $16.50 | 11,731 |
| 2018-02-02 | $25.02 | $25.02 | $24.78 | $24.87 | $16.71 | 6,872 |
| 2018-02-01 | $25.01 | $25.07 | $25.01 | $25.02 | $16.81 | 1,873 |
| 2018-01-31 | $25.05 | $25.05 | $25.01 | $25.03 | $16.82 | 1,770 |
| 2018-01-30 | $25.02 | $25.13 | $24.98 | $24.98 | $16.79 | 16,998 |
| 2018-01-29 | $25.23 | $25.39 | $25.06 | $25.06 | $16.84 | 11,882 |
| 2018-01-26 | $25.22 | $25.42 | $25.22 | $25.23 | $16.95 | 4,339 |
| 2018-01-25 | $25.24 | $25.37 | $25.24 | $25.26 | $16.97 | 5,770 |
| 2018-01-24 | $25.30 | $25.37 | $25.22 | $25.22 | $16.95 | 4,729 |
| 2018-01-23 | $25.34 | $25.35 | $25.31 | $25.31 | $17.01 | 2,405 |
| 2018-01-22 | $25.42 | $25.42 | $25.33 | $25.33 | $17.02 | 12,019 |
| 2018-01-19 | $25.24 | $25.45 | $25.23 | $25.45 | $17.10 | 139,501 |
| 2018-01-18 | $25.25 | $25.30 | $25.20 | $25.20 | $16.93 | 19,025 |
| 2018-01-17 | $25.22 | $25.35 | $25.20 | $25.22 | $16.95 | 20,083 |
| 2018-01-16 | $25.30 | $25.39 | $25.26 | $25.26 | $16.97 | 25,660 |
| 2018-01-12 | $25.23 | $25.30 | $25.21 | $25.30 | $17.00 | 11,461 |
| 2018-01-11 | $25.21 | $25.27 | $25.20 | $25.21 | $16.94 | 17,709 |
| 2018-01-10 | $25.23 | $25.23 | $25.20 | $25.21 | $16.94 | 17,875 |
| 2018-01-09 | $25.27 | $25.28 | $25.23 | $25.23 | $16.95 | 27,972 |
| 2018-01-08 | $25.32 | $25.36 | $25.26 | $25.27 | $16.98 | 23,235 |
| 2018-01-05 | $25.31 | $25.38 | $25.31 | $25.33 | $17.02 | 4,989 |
| 2018-01-04 | $25.34 | $25.43 | $25.32 | $25.32 | $17.01 | 3,664 |
| 2018-01-03 | $25.34 | $25.46 | $25.28 | $25.32 | $17.01 | 47,334 |
| 2018-01-02 | $25.26 | $25.44 | $25.26 | $25.30 | $17.00 | 18,774 |
| 2017-12-29 | $25.25 | $25.27 | $25.25 | $25.27 | $16.98 | 20,564 |
| 2017-12-28 | $25.24 | $25.28 | $25.22 | $25.24 | $16.96 | 68,420 |
| 2017-12-27 | $25.25 | $25.25 | $25.25 | $25.25 | $16.97 | 17,034 |
| 2017-12-26 | $25.33 | $25.33 | $25.25 | $25.25 | $16.97 | 30,373 |
| 2017-12-22 | $25.32 | $25.32 | $25.32 | $25.32 | $17.01 | 1,268 |
| 2017-12-21 | $25.28 | $25.28 | $25.28 | $25.28 | $16.99 | 321 |
| 2017-12-20 | $25.30 | $25.30 | $25.26 | $25.26 | $16.97 | 1,102 |
| 2017-12-19 | $25.30 | $25.33 | $25.27 | $25.27 | $16.98 | 3,504 |
| 2017-12-18 | $25.23 | $25.32 | $25.23 | $25.26 | $16.97 | 4,463 |
| 2017-12-15 | $25.23 | $25.24 | $25.23 | $25.23 | $16.95 | 3,420 |
| 2017-12-14 | $25.21 | $25.24 | $25.21 | $25.22 | $16.95 | 2,893 |
| 2017-12-13 | $25.18 | $25.22 | $25.17 | $25.21 | $16.94 | 13,053 |
| 2017-12-12 | $25.24 | $25.24 | $25.20 | $25.22 | $16.95 | 1,067 |
| 2017-12-11 | $25.17 | $25.25 | $25.17 | $25.25 | $16.97 | 326 |
| 2017-12-08 | $25.16 | $25.25 | $25.16 | $25.25 | $16.97 | 1,437 |
| 2017-12-07 | $25.16 | $25.21 | $25.16 | $25.18 | $16.92 | 9,624 |
| 2017-12-06 | $25.17 | $25.18 | $25.16 | $25.16 | $16.91 | 5,354 |
| 2017-12-05 | $25.17 | $25.20 | $25.16 | $25.18 | $16.92 | 14,054 |
| 2017-12-04 | $25.16 | $25.23 | $25.16 | $25.17 | $16.91 | 6,589 |
| 2017-12-01 | $25.20 | $25.20 | $25.20 | $25.20 | $16.93 | 1,310 |
| 2017-11-30 | $25.19 | $25.20 | $25.16 | $25.20 | $16.93 | 6,869 |
| 2017-11-29 | $25.23 | $25.23 | $25.20 | $25.22 | $16.95 | 87,614 |
| 2017-11-28 | $25.20 | $25.21 | $25.18 | $25.20 | $16.93 | 6,608 |
| 2017-11-27 | $25.17 | $25.22 | $25.17 | $25.22 | $16.95 | 1,429 |
| 2017-11-24 | $25.17 | $25.19 | $25.17 | $25.17 | $16.91 | 955 |
| 2017-11-22 | $25.15 | $25.23 | $25.14 | $25.19 | $16.92 | 6,938 |
| 2017-11-21 | $25.24 | $25.24 | $25.16 | $25.16 | $16.91 | 9,560 |
| 2017-11-20 | $25.22 | $25.22 | $25.20 | $25.21 | $16.94 | 3,198 |
| 2017-11-17 | $25.13 | $25.20 | $25.10 | $25.20 | $16.93 | 6,616 |
| 2017-11-16 | $25.10 | $25.18 | $25.10 | $25.18 | $16.92 | 2,022 |
| 2017-11-15 | $25.11 | $25.16 | $25.07 | $25.11 | $16.87 | 6,424 |
| 2017-11-14 | $25.11 | $25.15 | $25.11 | $25.12 | $16.88 | 1,854 |
| 2017-11-13 | $25.09 | $25.12 | $25.08 | $25.12 | $16.88 | 3,381 |
| 2017-11-10 | $25.13 | $25.19 | $25.11 | $25.11 | $16.87 | 2,608 |
| 2017-11-09 | $25.20 | $25.20 | $25.12 | $25.15 | $16.90 | 9,806 |
| 2017-11-08 | $25.57 | $25.61 | $25.54 | $25.59 | $16.89 | 5,028 |
| 2017-11-07 | $25.58 | $25.58 | $25.54 | $25.54 | $16.86 | 320 |
| 2017-11-06 | $25.58 | $25.58 | $25.51 | $25.54 | $16.86 | 3,975 |
| 2017-11-03 | $25.53 | $25.57 | $25.51 | $25.52 | $16.85 | 7,652 |
| 2017-11-02 | $25.52 | $25.56 | $25.52 | $25.56 | $16.87 | 3,036 |
| 2017-11-01 | $25.52 | $25.55 | $25.48 | $25.55 | $16.87 | 7,262 |
| 2017-10-31 | $25.51 | $25.51 | $25.48 | $25.51 | $16.84 | 2,045 |
| 2017-10-30 | $25.49 | $25.51 | $25.49 | $25.51 | $16.84 | 1,441 |
| 2017-10-27 | $25.47 | $25.51 | $25.46 | $25.51 | $16.84 | 5,106 |
| 2017-10-26 | $25.43 | $25.47 | $25.42 | $25.45 | $16.80 | 1,473 |
| 2017-10-25 | $25.43 | $25.47 | $25.42 | $25.42 | $16.78 | 3,164 |
| 2017-10-24 | $25.45 | $25.45 | $25.44 | $25.45 | $16.80 | 15,242 |
| 2017-10-23 | $25.45 | $25.45 | $25.44 | $25.44 | $16.79 | 2,261 |
| 2017-10-20 | $25.48 | $25.50 | $25.43 | $25.50 | $16.83 | 7,946 |
| 2017-10-19 | $25.46 | $25.48 | $25.44 | $25.45 | $16.80 | 2,163 |
| 2017-10-18 | $25.45 | $25.48 | $25.43 | $25.45 | $16.80 | 8,263 |
| 2017-10-17 | $25.41 | $25.45 | $25.40 | $25.40 | $16.77 | 5,225 |
| 2017-10-16 | $25.40 | $25.45 | $25.40 | $25.40 | $16.77 | 3,469 |
| 2017-10-13 | $25.36 | $25.40 | $25.36 | $25.39 | $16.76 | 3,113 |
| 2017-10-12 | $25.32 | $25.33 | $25.32 | $25.33 | $16.72 | 1,367 |
| 2017-10-11 | $25.29 | $25.34 | $25.29 | $25.32 | $16.71 | 37,467 |
| 2017-10-10 | $25.32 | $25.33 | $25.28 | $25.33 | $16.72 | 14,102 |
| 2017-10-09 | $25.28 | $25.29 | $25.28 | $25.28 | $16.69 | 4,021 |
| 2017-10-06 | $25.29 | $25.31 | $25.26 | $25.29 | $16.69 | 6,528 |
| 2017-10-05 | $25.35 | $25.35 | $25.30 | $25.30 | $16.70 | 2,234 |
| 2017-10-04 | $25.30 | $25.35 | $25.29 | $25.29 | $16.69 | 5,004 |
| 2017-10-03 | $25.30 | $25.30 | $25.29 | $25.29 | $16.69 | 529 |
| 2017-10-02 | $25.30 | $25.30 | $25.29 | $25.29 | $16.69 | 5,624 |
| 2017-09-29 | $25.33 | $25.33 | $25.27 | $25.28 | $16.69 | 16,591 |
| 2017-09-28 | $25.33 | $25.35 | $25.31 | $25.35 | $16.73 | 9,691 |
| 2017-09-27 | $25.31 | $25.34 | $25.29 | $25.33 | $16.72 | 6,237 |
| 2017-09-26 | $25.27 | $25.34 | $25.27 | $25.30 | $16.70 | 19,938 |
| 2017-09-25 | $25.27 | $25.27 | $25.27 | $25.27 | $16.68 | 989 |
| 2017-09-22 | $25.28 | $25.29 | $25.27 | $25.28 | $16.68 | 6,315 |
| 2017-09-21 | $25.25 | $25.31 | $25.25 | $25.27 | $16.68 | 1,515 |
| 2017-09-20 | $25.30 | $25.32 | $25.27 | $25.32 | $16.71 | 4,830 |
| 2017-09-19 | $25.25 | $25.28 | $25.21 | $25.28 | $16.69 | 2,022 |
| 2017-09-18 | $25.26 | $25.26 | $25.21 | $25.25 | $16.67 | 7,396 |
| 2017-09-15 | $25.20 | $25.26 | $25.20 | $25.26 | $16.67 | 11,554 |
| 2017-09-14 | $25.20 | $25.24 | $25.18 | $25.18 | $16.62 | 17,122 |
| 2017-09-13 | $25.18 | $25.24 | $25.18 | $25.22 | $16.65 | 204,697 |
| 2017-09-12 | $25.20 | $25.20 | $25.17 | $25.17 | $16.61 | 44,887 |
| 2017-09-11 | $25.18 | $25.19 | $25.17 | $25.17 | $16.61 | 3,360 |
| 2017-09-08 | $25.18 | $25.20 | $25.17 | $25.17 | $16.61 | 8,228 |
| 2017-09-07 | $25.18 | $25.18 | $25.17 | $25.18 | $16.62 | 1,259 |
| 2017-09-06 | $25.16 | $25.18 | $25.15 | $25.18 | $16.62 | 4,224 |
| 2017-09-05 | $25.16 | $25.16 | $25.16 | $25.16 | $16.61 | 1,327 |
| 2017-09-01 | $25.17 | $25.18 | $25.16 | $25.18 | $16.62 | 7,052 |
| 2017-08-31 | $25.15 | $25.16 | $25.15 | $25.16 | $16.61 | 2,692 |
| 2017-08-30 | $25.16 | $25.16 | $25.14 | $25.15 | $16.60 | 4,545 |
| 2017-08-29 | $25.15 | $25.16 | $25.13 | $25.16 | $16.61 | 4,614 |
| 2017-08-28 | $25.15 | $25.15 | $25.14 | $25.14 | $16.59 | 3,572 |
| 2017-08-25 | $25.15 | $25.16 | $25.11 | $25.13 | $16.59 | 18,622 |
| 2017-08-24 | $25.14 | $25.16 | $25.14 | $25.14 | $16.59 | 12,801 |
| 2017-08-23 | $25.15 | $25.15 | $25.13 | $25.13 | $16.59 | 18,140 |
| 2017-08-22 | $25.13 | $25.17 | $25.11 | $25.13 | $16.59 | 23,436 |
| 2017-08-21 | $25.12 | $25.13 | $25.11 | $25.13 | $16.59 | 6,392 |
| 2017-08-18 | $25.06 | $25.12 | $25.06 | $25.12 | $16.58 | 15,294 |
| 2017-08-17 | $25.11 | $25.13 | $25.06 | $25.06 | $16.54 | 326,648 |
| 2017-08-16 | $25.15 | $25.15 | $25.05 | $25.11 | $16.58 | 81,803 |
| 2017-08-15 | $25.02 | $25.19 | $25.02 | $25.19 | $16.63 | 4,381 |
| 2017-08-14 | $25.15 | $25.15 | $25.01 | $25.04 | $16.53 | 3,081 |
| 2017-08-11 | $25.06 | $25.08 | $24.98 | $24.98 | $16.49 | 16,307 |
| 2017-08-10 | $25.03 | $25.12 | $25.02 | $25.10 | $16.57 | 11,183 |
| 2017-08-09 | $25.14 | $25.15 | $25.03 | $25.13 | $16.59 | 15,888 |
| 2017-08-08 | $25.54 | $25.57 | $25.50 | $25.57 | $16.58 | 3,227 |
| 2017-08-07 | $25.46 | $25.53 | $25.46 | $25.51 | $16.54 | 7,222 |
| 2017-08-04 | $25.45 | $25.49 | $25.45 | $25.47 | $16.51 | 5,125 |
| 2017-08-03 | $25.45 | $25.55 | $25.45 | $25.48 | $16.52 | 8,021 |
| 2017-08-02 | $25.44 | $25.45 | $25.42 | $25.43 | $16.49 | 10,651 |
| 2017-08-01 | $25.43 | $25.44 | $25.42 | $25.43 | $16.49 | 8,040 |
| 2017-07-31 | $25.41 | $25.45 | $25.41 | $25.43 | $16.49 | 16,280 |
| 2017-07-28 | $25.40 | $25.40 | $25.40 | $25.40 | $16.47 | 43 |
| 2017-07-27 | $25.40 | $25.40 | $25.40 | $25.40 | $16.47 | 0 |
| 2017-07-26 | $25.40 | $25.43 | $25.40 | $25.40 | $16.47 | 20,955 |
| 2017-07-25 | $25.44 | $25.44 | $25.40 | $25.40 | $16.47 | 28,926 |
| 2017-07-24 | $25.41 | $25.55 | $25.41 | $25.41 | $16.48 | 17,400 |
| 2017-07-21 | $25.44 | $25.51 | $25.41 | $25.51 | $16.54 | 22,198 |
| 2017-07-20 | $25.42 | $25.46 | $25.42 | $25.45 | $16.50 | 6,393 |
| 2017-07-19 | $25.43 | $25.51 | $25.41 | $25.45 | $16.50 | 2,818 |
| 2017-07-18 | $25.42 | $25.46 | $25.42 | $25.46 | $16.51 | 4,446 |
| 2017-07-17 | $25.41 | $25.46 | $25.41 | $25.42 | $16.48 | 32,527 |
| 2017-07-14 | $25.44 | $25.45 | $25.41 | $25.41 | $16.48 | 1,514 |
| 2017-07-13 | $25.64 | $25.64 | $25.30 | $25.30 | $16.40 | 7,078 |
| 2017-07-12 | $25.43 | $25.46 | $25.41 | $25.43 | $16.49 | 3,461 |
| 2017-07-11 | $25.39 | $25.46 | $25.32 | $25.46 | $16.51 | 4,585 |
| 2017-07-10 | $25.40 | $25.40 | $25.27 | $25.32 | $16.42 | 7,474 |
| 2017-07-07 | $25.40 | $25.40 | $25.37 | $25.37 | $16.45 | 1,553 |
| 2017-07-06 | $25.20 | $25.40 | $25.20 | $25.40 | $16.47 | 3,087 |
| 2017-07-05 | $25.38 | $25.40 | $25.32 | $25.32 | $16.42 | 6,877 |
| 2017-07-03 | $25.43 | $25.43 | $25.43 | $25.43 | $16.49 | 1,325 |
| 2017-06-30 | $25.43 | $25.43 | $25.17 | $25.39 | $16.46 | 9,929 |
| 2017-06-29 | $25.45 | $25.45 | $25.26 | $25.43 | $16.49 | 1,049 |
| 2017-06-28 | $25.27 | $25.49 | $25.06 | $25.49 | $16.53 | 11,212 |
| 2017-06-27 | $25.43 | $25.45 | $25.34 | $25.44 | $16.49 | 1,777 |
| 2017-06-26 | $25.50 | $25.50 | $25.40 | $25.48 | $16.52 | 7,316 |
| 2017-06-23 | $25.42 | $25.59 | $25.33 | $25.59 | $16.59 | 3,654 |
| 2017-06-22 | $25.34 | $25.50 | $25.34 | $25.50 | $16.53 | 2,845 |
| 2017-06-21 | $25.32 | $25.53 | $25.32 | $25.43 | $16.49 | 1,891 |
| 2017-06-20 | $25.33 | $25.40 | $25.26 | $25.40 | $16.47 | 3,729 |
| 2017-06-19 | $25.42 | $25.42 | $25.18 | $25.26 | $16.38 | 4,279 |
| 2017-06-16 | $25.42 | $25.54 | $25.42 | $25.45 | $16.50 | 3,071 |
| 2017-06-15 | $25.50 | $25.67 | $25.35 | $25.38 | $16.46 | 9,237 |
| 2017-06-14 | $25.25 | $25.42 | $25.25 | $25.42 | $16.48 | 13,325 |
| 2017-06-13 | $25.14 | $25.34 | $25.14 | $25.30 | $16.40 | 15,926 |
| 2017-06-12 | $25.50 | $25.50 | $25.42 | $25.42 | $16.48 | 300 |
| 2017-06-09 | $25.18 | $25.47 | $25.18 | $25.20 | $16.34 | 15,467 |
| 2017-06-08 | $25.05 | $25.20 | $25.00 | $25.03 | $16.23 | 12,533 |
| 2017-06-07 | $25.14 | $25.32 | $25.08 | $25.08 | $16.26 | 9,847 |
| 2017-06-06 | $25.14 | $25.14 | $25.08 | $25.12 | $16.29 | 3,083 |
| 2017-06-05 | $25.28 | $25.30 | $25.20 | $25.20 | $16.34 | 10,488 |
| 2017-06-02 | $24.98 | $25.25 | $24.98 | $25.25 | $16.37 | 7,399 |
| 2017-06-01 | $25.03 | $25.08 | $25.00 | $25.03 | $16.23 | 6,084 |
| 2017-05-31 | $25.11 | $25.11 | $25.05 | $25.08 | $16.26 | 16,816 |
| 2017-05-30 | $25.41 | $25.50 | $24.36 | $25.09 | $16.27 | 30,348 |
| 2017-05-26 | $25.41 | $25.41 | $25.34 | $25.39 | $16.46 | 3,894 |
| 2017-05-25 | $25.35 | $25.67 | $25.35 | $25.55 | $16.57 | 9,900 |
| 2017-05-24 | $25.15 | $25.35 | $25.15 | $25.35 | $16.44 | 44,390 |
| 2017-05-23 | $25.16 | $25.21 | $25.12 | $25.20 | $16.34 | 2,331 |
| 2017-05-22 | $25.14 | $25.15 | $25.00 | $25.15 | $16.31 | 5,875 |
| 2017-05-19 | $25.22 | $25.25 | $25.10 | $25.14 | $16.30 | 8,705 |
| 2017-05-18 | $24.82 | $25.10 | $24.82 | $25.10 | $16.28 | 11,345 |
| 2017-05-17 | $25.10 | $25.10 | $25.00 | $25.03 | $16.23 | 8,419 |
| 2017-05-16 | $25.19 | $25.19 | $25.00 | $25.00 | $16.21 | 14,464 |
| 2017-05-15 | $25.13 | $25.19 | $25.00 | $25.19 | $16.33 | 9,376 |
| 2017-05-12 | $25.03 | $25.19 | $25.00 | $25.19 | $16.33 | 18,465 |
| 2017-05-11 | $25.09 | $25.10 | $24.95 | $25.03 | $16.23 | 10,038 |
| 2017-05-10 | $25.18 | $25.21 | $24.99 | $25.16 | $16.31 | 15,032 |
| 2017-05-09 | $25.26 | $25.38 | $25.26 | $25.35 | $16.15 | 6,426 |
| 2017-05-08 | $25.35 | $25.45 | $25.35 | $25.45 | $16.21 | 4,682 |
| 2017-05-05 | $25.16 | $25.28 | $24.76 | $25.17 | $16.03 | 17,880 |
| 2017-05-04 | $25.60 | $25.60 | $25.01 | $25.19 | $16.04 | 32,821 |
| 2017-05-03 | $25.55 | $25.60 | $25.47 | $25.59 | $16.30 | 11,652 |
| 2017-05-02 | $25.60 | $25.69 | $25.58 | $25.58 | $16.29 | 12,989 |
| 2017-05-01 | $25.79 | $25.79 | $25.19 | $25.60 | $16.31 | 14,381 |
| 2017-04-28 | $25.73 | $25.73 | $25.54 | $25.64 | $16.33 | 19,238 |
| 2017-04-27 | $25.74 | $25.80 | $25.53 | $25.62 | $16.32 | 34,072 |
| 2017-04-26 | $25.55 | $25.74 | $25.44 | $25.64 | $16.33 | 8,171 |
| 2017-04-25 | $25.43 | $25.50 | $25.34 | $25.40 | $16.18 | 21,817 |
| 2017-04-24 | $25.69 | $25.69 | $25.21 | $25.43 | $16.20 | 28,856 |
| 2017-04-21 | $25.70 | $25.78 | $25.34 | $25.65 | $16.34 | 1,128,383 |
| 2017-04-20 | $25.84 | $25.84 | $25.68 | $25.80 | $16.43 | 32,270 |
| 2017-04-19 | $25.70 | $25.84 | $25.60 | $25.75 | $16.40 | 29,339 |
| 2017-04-18 | $25.80 | $25.80 | $25.56 | $25.67 | $16.35 | 42,473 |
| 2017-04-17 | $25.72 | $25.80 | $25.61 | $25.70 | $16.37 | 31,250 |
| 2017-04-13 | $25.81 | $25.85 | $25.75 | $25.79 | $16.43 | 26,264 |
| 2017-04-12 | $25.84 | $26.04 | $25.78 | $25.86 | $16.47 | 64,927 |
| 2017-04-11 | $25.82 | $25.97 | $25.77 | $25.85 | $16.46 | 54,669 |
| 2017-04-10 | $25.58 | $26.06 | $25.50 | $25.69 | $16.36 | 153,374 |
| 2017-04-07 | $24.95 | $25.42 | $24.93 | $25.39 | $16.17 | 52,256 |
| 2017-04-06 | $25.16 | $25.30 | $24.90 | $25.24 | $16.08 | 78,703 |
| 2017-04-05 | $25.15 | $25.28 | $25.10 | $25.27 | $16.10 | 93,362 |
| 2017-04-04 | $25.04 | $25.04 | $24.91 | $25.03 | $15.94 | 16,914 |
| 2017-04-03 | $24.77 | $25.05 | $24.76 | $24.91 | $15.87 | 14,398 |
| 2017-03-31 | $24.92 | $24.99 | $24.81 | $24.81 | $15.80 | 14,650 |
| 2017-03-30 | $24.61 | $24.92 | $24.60 | $24.92 | $15.87 | 23,316 |
| 2017-03-29 | $24.46 | $24.56 | $24.35 | $24.55 | $15.64 | 5,055 |
| 2017-03-28 | $24.33 | $24.55 | $24.30 | $24.55 | $15.64 | 7,505 |
| 2017-03-27 | $24.31 | $24.45 | $24.31 | $24.45 | $15.57 | 10,160 |
| 2017-03-24 | $24.34 | $24.43 | $24.32 | $24.43 | $15.56 | 364 |
| 2017-03-23 | $24.35 | $24.50 | $24.35 | $24.50 | $15.60 | 8,240 |
| 2017-03-22 | $24.24 | $24.37 | $24.15 | $24.22 | $15.43 | 33,071 |
| 2017-03-21 | $24.58 | $24.58 | $24.39 | $24.42 | $15.55 | 8,047 |
| 2017-03-20 | $24.59 | $24.66 | $24.50 | $24.58 | $15.66 | 5,584 |
| 2017-03-17 | $24.65 | $24.68 | $24.57 | $24.63 | $15.69 | 11,490 |
| 2017-03-16 | $24.50 | $24.69 | $24.50 | $24.69 | $15.73 | 21,377 |
| 2017-03-15 | $24.43 | $24.64 | $24.43 | $24.60 | $15.67 | 2,566 |
| 2017-03-14 | $24.50 | $24.50 | $24.38 | $24.44 | $15.57 | 34,052 |
| 2017-03-13 | $24.60 | $24.65 | $24.50 | $24.53 | $15.62 | 5,713 |
| 2017-03-10 | $24.36 | $24.51 | $24.36 | $24.50 | $15.60 | 32,575 |
| 2017-03-09 | $24.41 | $24.41 | $24.00 | $24.11 | $15.36 | 11,695 |
| 2017-03-08 | $24.50 | $24.55 | $24.50 | $24.50 | $15.60 | 15,944 |
| 2017-03-07 | $24.55 | $24.70 | $24.46 | $24.58 | $15.66 | 8,525 |
| 2017-03-06 | $24.59 | $24.61 | $24.52 | $24.54 | $15.63 | 60,809 |
| 2017-03-03 | $24.58 | $24.59 | $24.40 | $24.58 | $15.66 | 163,907 |
| 2017-03-02 | $24.44 | $24.55 | $24.33 | $24.50 | $15.60 | 134,873 |
| 2017-03-01 | $24.35 | $24.40 | $24.30 | $24.35 | $15.51 | 12,958 |
| 2017-02-28 | $24.34 | $24.62 | $24.30 | $24.46 | $15.58 | 10,897 |
| 2017-02-27 | $24.25 | $24.47 | $24.15 | $24.36 | $15.52 | 21,427 |
| 2017-02-24 | $24.42 | $24.45 | $24.19 | $24.25 | $15.45 | 72,585 |
| 2017-02-23 | $24.30 | $24.32 | $24.18 | $24.21 | $15.42 | 23,178 |
| 2017-02-22 | $24.44 | $24.44 | $24.22 | $24.28 | $15.46 | 22,783 |
| 2017-02-21 | $24.46 | $24.53 | $24.34 | $24.44 | $15.57 | 42,810 |
| 2017-02-17 | $24.48 | $24.54 | $24.32 | $24.51 | $15.61 | 186,394 |
| 2017-02-16 | $24.56 | $24.56 | $24.41 | $24.48 | $15.59 | 7,810 |
| 2017-02-15 | $24.49 | $24.57 | $24.41 | $24.49 | $15.60 | 9,227 |
| 2017-02-14 | $24.41 | $24.54 | $24.38 | $24.51 | $15.61 | 10,692 |
| 2017-02-13 | $24.38 | $24.44 | $24.34 | $24.41 | $15.55 | 71,703 |
| 2017-02-10 | $24.28 | $24.34 | $24.27 | $24.30 | $15.48 | 62,991 |
| 2017-02-09 | $24.30 | $24.38 | $24.28 | $24.28 | $15.46 | 30,326 |
| 2017-02-08 | $24.30 | $24.34 | $24.29 | $24.31 | $15.48 | 15,239 |
| 2017-02-07 | $24.82 | $24.85 | $24.74 | $24.75 | $15.48 | 27,797 |
| 2017-02-06 | $24.85 | $24.86 | $24.72 | $24.75 | $15.48 | 28,097 |
| 2017-02-03 | $24.84 | $24.84 | $24.70 | $24.80 | $15.51 | 12,015 |
| 2017-02-02 | $24.88 | $24.99 | $24.79 | $24.80 | $15.51 | 6,069 |
| 2017-02-01 | $24.96 | $24.96 | $24.80 | $24.85 | $15.54 | 12,210 |
| 2017-01-31 | $25.03 | $25.04 | $24.85 | $24.92 | $15.58 | 3,006 |
| 2017-01-30 | $24.92 | $25.00 | $24.92 | $25.00 | $15.63 | 900 |
| 2017-01-27 | $25.00 | $25.00 | $24.94 | $24.94 | $15.59 | 300 |
| 2017-01-26 | $24.93 | $24.93 | $24.93 | $24.93 | $15.59 | 128 |
| 2017-01-25 | $24.91 | $24.93 | $24.76 | $24.93 | $15.59 | 2,700 |
| 2017-01-24 | $24.72 | $24.98 | $24.72 | $24.95 | $15.60 | 13,051 |
| 2017-01-23 | $24.71 | $24.79 | $24.69 | $24.78 | $15.49 | 7,405 |
| 2017-01-20 | $24.77 | $24.79 | $24.75 | $24.76 | $15.48 | 42,047 |
| 2017-01-19 | $24.70 | $24.78 | $24.65 | $24.72 | $15.45 | 8,725 |
| 2017-01-18 | $24.73 | $24.80 | $24.73 | $24.79 | $15.50 | 28,856 |
| 2017-01-17 | $24.75 | $24.75 | $24.65 | $24.74 | $15.47 | 8,206 |
| 2017-01-13 | $24.62 | $24.77 | $24.62 | $24.70 | $15.44 | 69,409 |
| 2017-01-12 | $24.55 | $24.80 | $24.55 | $24.74 | $15.47 | 36,354 |
| 2017-01-11 | $24.56 | $24.74 | $24.54 | $24.63 | $15.40 | 9,158 |
| 2017-01-10 | $24.77 | $24.77 | $24.66 | $24.70 | $15.44 | 8,843 |
| 2017-01-09 | $24.52 | $24.70 | $24.51 | $24.69 | $15.44 | 871 |
| 2017-01-06 | $24.66 | $24.80 | $24.45 | $24.45 | $15.29 | 35,866 |
| 2017-01-05 | $24.59 | $24.68 | $24.31 | $24.47 | $15.30 | 12,037 |
| 2017-01-04 | $24.37 | $24.75 | $24.35 | $24.60 | $15.38 | 27,728 |
| 2017-01-03 | $24.39 | $24.79 | $24.21 | $24.40 | $15.26 | 16,221 |
| 2016-12-30 | $24.38 | $24.51 | $24.20 | $24.35 | $15.22 | 12,015 |
| 2016-12-29 | $24.38 | $24.38 | $24.27 | $24.28 | $15.18 | 2,821 |
| 2016-12-28 | $24.19 | $24.38 | $24.14 | $24.30 | $15.20 | 13,086 |
| 2016-12-27 | $24.20 | $24.38 | $23.95 | $24.33 | $15.21 | 17,502 |
| 2016-12-23 | $24.14 | $24.14 | $23.81 | $23.96 | $14.98 | 12,596 |
| 2016-12-22 | $23.96 | $24.13 | $23.89 | $23.95 | $14.98 | 8,816 |
| 2016-12-21 | $23.94 | $24.08 | $23.82 | $23.92 | $14.96 | 43,345 |
| 2016-12-20 | $24.05 | $24.05 | $23.93 | $23.93 | $14.96 | 4,354 |
| 2016-12-19 | $24.16 | $24.21 | $23.96 | $23.96 | $14.98 | 41,789 |
| 2016-12-16 | $24.18 | $24.18 | $24.10 | $24.14 | $15.09 | 7,396 |
| 2016-12-15 | $24.19 | $24.20 | $24.06 | $24.17 | $15.11 | 10,753 |
| 2016-12-14 | $24.54 | $24.56 | $24.25 | $24.25 | $15.16 | 16,357 |
| 2016-12-13 | $24.95 | $24.95 | $24.65 | $24.65 | $15.41 | 5,556 |
| 2016-12-12 | $24.80 | $24.80 | $24.61 | $24.75 | $15.48 | 3,266 |
| 2016-12-09 | $24.81 | $24.90 | $24.70 | $24.76 | $15.48 | 7,797 |
| 2016-12-08 | $24.95 | $25.00 | $24.92 | $24.92 | $15.58 | 775 |
| 2016-12-07 | $24.70 | $25.15 | $24.70 | $25.10 | $15.69 | 12,125 |
| 2016-12-06 | $24.87 | $25.00 | $24.60 | $24.60 | $15.38 | 6,336 |
| 2016-12-05 | $24.87 | $24.87 | $24.85 | $24.85 | $15.54 | 653 |
| 2016-12-02 | $24.86 | $25.13 | $24.80 | $25.13 | $15.71 | 13,449 |
| 2016-12-01 | $24.91 | $24.91 | $24.74 | $24.84 | $15.53 | 2,760 |
| 2016-11-30 | $25.12 | $25.12 | $24.74 | $24.86 | $15.54 | 5,200 |
| 2016-11-29 | $25.13 | $25.24 | $24.95 | $25.12 | $15.71 | 15,055 |
| 2016-11-28 | $25.12 | $25.40 | $25.12 | $25.40 | $15.88 | 1,645 |
| 2016-11-25 | $25.14 | $25.14 | $25.14 | $25.14 | $15.72 | 0 |
| 2016-11-23 | $25.06 | $25.14 | $25.06 | $25.14 | $15.72 | 318 |
| 2016-11-22 | $25.28 | $25.37 | $25.15 | $25.15 | $15.73 | 102,556 |
| 2016-11-21 | $25.40 | $25.46 | $25.05 | $25.21 | $15.76 | 16,728 |
| 2016-11-18 | $25.11 | $25.54 | $25.08 | $25.23 | $15.77 | 25,137 |
| 2016-11-17 | $25.05 | $25.30 | $25.05 | $25.12 | $15.71 | 22,210 |
| 2016-11-16 | $25.45 | $25.45 | $25.20 | $25.23 | $15.78 | 40,510 |
| 2016-11-15 | $25.55 | $25.57 | $25.14 | $25.40 | $15.88 | 1,482 |
| 2016-11-14 | $25.07 | $25.50 | $25.07 | $25.29 | $15.81 | 745 |
| 2016-11-11 | $25.20 | $25.55 | $25.15 | $25.55 | $15.98 | 4,892 |
| 2016-11-10 | $25.29 | $25.40 | $25.00 | $25.40 | $15.88 | 14,606 |
| 2016-11-09 | $25.20 | $25.26 | $25.15 | $25.21 | $15.76 | 8,307 |
| 2016-11-08 | $25.49 | $25.49 | $25.30 | $25.38 | $15.87 | 15,767 |
| 2016-11-07 | $25.73 | $25.87 | $25.58 | $25.77 | $15.83 | 1,378 |
| 2016-11-04 | $25.84 | $25.84 | $25.50 | $25.72 | $15.80 | 9,492 |
| 2016-11-03 | $25.69 | $25.75 | $25.60 | $25.61 | $15.73 | 8,772 |
| 2016-11-02 | $25.65 | $25.78 | $25.65 | $25.65 | $15.76 | 58,150 |
| 2016-11-01 | $25.79 | $25.90 | $25.74 | $25.85 | $15.88 | 60,095 |
| 2016-10-31 | $25.75 | $25.79 | $25.32 | $25.77 | $15.83 | 188,884 |
| 2016-10-28 | $25.79 | $25.79 | $25.79 | $25.79 | $15.84 | 0 |
| 2016-10-27 | $25.85 | $25.89 | $25.78 | $25.79 | $15.84 | 1,027 |
| 2016-10-26 | $25.65 | $25.70 | $25.65 | $25.70 | $15.79 | 38,539 |
| 2016-10-25 | $25.61 | $25.83 | $25.60 | $25.70 | $15.79 | 3,459 |
| 2016-10-24 | $25.80 | $25.80 | $25.76 | $25.79 | $15.84 | 3,610 |
| 2016-10-21 | $25.78 | $25.79 | $25.58 | $25.79 | $15.84 | 3,971 |
| 2016-10-20 | $25.74 | $25.74 | $25.74 | $25.74 | $15.81 | 103 |
| 2016-10-19 | $25.74 | $25.74 | $25.74 | $25.74 | $15.81 | 100 |
| 2016-10-18 | $25.76 | $25.76 | $25.70 | $25.71 | $15.79 | 14,147 |
| 2016-10-17 | $25.64 | $25.80 | $25.55 | $25.60 | $15.73 | 50,973 |
| 2016-10-14 | $25.54 | $25.89 | $25.51 | $25.80 | $15.85 | 66,325 |
| 2016-10-13 | $25.52 | $25.81 | $25.46 | $25.46 | $15.64 | 23,512 |
| 2016-10-12 | $25.58 | $25.65 | $25.53 | $25.65 | $15.76 | 10,352 |
| 2016-10-11 | $25.80 | $25.80 | $25.66 | $25.75 | $15.82 | 51,964 |
| 2016-10-10 | $25.73 | $25.73 | $25.73 | $25.73 | $15.81 | 0 |
| 2016-10-07 | $25.65 | $25.79 | $25.50 | $25.73 | $15.81 | 4,515 |
| 2016-10-06 | $25.57 | $25.75 | $25.57 | $25.70 | $15.79 | 864 |
| 2016-10-05 | $25.89 | $25.89 | $25.58 | $25.59 | $15.72 | 10,989 |
| 2016-10-04 | $25.61 | $25.61 | $25.61 | $25.61 | $15.73 | 0 |
| 2016-10-03 | $25.64 | $25.89 | $25.61 | $25.61 | $15.73 | 6,747 |
| 2016-09-30 | $25.66 | $25.88 | $25.65 | $25.70 | $15.79 | 8,669 |
| 2016-09-29 | $25.89 | $25.89 | $25.74 | $25.74 | $15.81 | 1,435 |
| 2016-09-28 | $25.69 | $25.84 | $25.67 | $25.84 | $15.87 | 4,508 |
| 2016-09-27 | $25.66 | $25.78 | $25.64 | $25.73 | $15.81 | 4,610 |
| 2016-09-26 | $25.58 | $25.79 | $25.58 | $25.71 | $15.79 | 8,419 |
| 2016-09-23 | $25.74 | $25.74 | $25.65 | $25.67 | $15.77 | 2,262 |
| 2016-09-22 | $25.54 | $25.66 | $25.51 | $25.61 | $15.73 | 1,633 |
| 2016-09-21 | $25.76 | $25.78 | $25.42 | $25.62 | $15.74 | 9,744 |
| 2016-09-20 | $25.46 | $25.78 | $25.46 | $25.78 | $15.84 | 4,162 |
| 2016-09-19 | $25.76 | $25.83 | $25.75 | $25.83 | $15.87 | 1,112 |
| 2016-09-16 | $25.70 | $25.83 | $25.70 | $25.70 | $15.79 | 1,106 |
| 2016-09-15 | $25.52 | $25.80 | $25.44 | $25.65 | $15.76 | 8,693 |
| 2016-09-14 | $25.65 | $25.82 | $25.35 | $25.38 | $15.59 | 3,502 |
| 2016-09-13 | $25.80 | $25.84 | $25.75 | $25.75 | $15.82 | 1,708 |
| 2016-09-12 | $25.80 | $25.80 | $25.80 | $25.80 | $15.85 | 0 |
| 2016-09-09 | $25.80 | $25.98 | $25.79 | $25.80 | $15.85 | 1,356 |
| 2016-09-08 | $25.90 | $25.90 | $25.88 | $25.90 | $15.91 | 1,810 |
| 2016-09-07 | $25.85 | $25.88 | $25.80 | $25.80 | $15.85 | 3,177 |
| 2016-09-06 | $25.95 | $26.00 | $25.76 | $25.76 | $15.82 | 2,469 |
| 2016-09-02 | $26.15 | $26.16 | $25.96 | $26.05 | $16.00 | 2,479 |
| 2016-09-01 | $25.88 | $26.17 | $25.85 | $26.07 | $16.02 | 2,821 |
| 2016-08-31 | $26.02 | $26.02 | $26.02 | $26.02 | $15.99 | 0 |
| 2016-08-30 | $26.02 | $26.02 | $26.02 | $26.02 | $15.99 | 0 |
| 2016-08-29 | $25.99 | $26.06 | $25.99 | $26.02 | $15.99 | 3,900 |
| 2016-08-26 | $26.00 | $26.00 | $26.00 | $26.00 | $15.97 | 497 |
| 2016-08-25 | $26.05 | $26.13 | $26.05 | $26.05 | $16.00 | 1,300 |
| 2016-08-24 | $26.07 | $26.07 | $25.90 | $26.05 | $16.00 | 5,343 |
| 2016-08-23 | $25.89 | $25.95 | $25.89 | $25.95 | $15.94 | 5,203 |
| 2016-08-22 | $26.05 | $26.05 | $25.88 | $25.94 | $15.94 | 4,616 |
| 2016-08-19 | $25.88 | $26.00 | $25.85 | $25.85 | $15.88 | 2,185 |
| 2016-08-18 | $25.80 | $26.02 | $25.80 | $25.95 | $15.94 | 9,060 |
| 2016-08-17 | $26.02 | $26.02 | $25.91 | $26.02 | $15.98 | 1,298 |
| 2016-08-16 | $26.01 | $26.05 | $25.85 | $26.01 | $15.98 | 142,900 |
| 2016-08-15 | $25.77 | $25.89 | $25.77 | $25.85 | $15.88 | 6,901 |
| 2016-08-12 | $25.75 | $25.78 | $25.66 | $25.77 | $15.83 | 6,471 |
| 2016-08-11 | $25.75 | $25.90 | $25.70 | $25.83 | $15.87 | 17,405 |
| 2016-08-10 | $26.53 | $26.53 | $25.64 | $26.22 | $16.11 | 21,228 |
| 2016-08-09 | $26.32 | $27.25 | $26.32 | $26.98 | $16.29 | 12,192 |
| 2016-08-08 | $26.17 | $26.54 | $26.17 | $26.54 | $16.03 | 7,333 |
| 2016-08-05 | $26.19 | $26.33 | $26.19 | $26.33 | $15.90 | 1,655 |
| 2016-08-04 | $26.23 | $26.42 | $26.20 | $26.31 | $15.89 | 8,747 |
| 2016-08-03 | $26.35 | $26.35 | $26.23 | $26.34 | $15.91 | 10,361 |
| 2016-08-02 | $26.16 | $26.30 | $26.16 | $26.28 | $15.87 | 1,504 |
| 2016-08-01 | $26.16 | $26.29 | $26.16 | $26.26 | $15.86 | 1,710 |
| 2016-07-29 | $26.08 | $26.31 | $26.08 | $26.21 | $15.83 | 43,699 |
| 2016-07-28 | $26.30 | $26.30 | $26.12 | $26.12 | $15.77 | 1,773 |
| 2016-07-27 | $26.00 | $26.41 | $26.00 | $26.16 | $15.80 | 54,752 |
| 2016-07-26 | $26.06 | $26.06 | $26.01 | $26.05 | $15.73 | 1,100 |
| 2016-07-25 | $25.98 | $26.08 | $25.98 | $26.00 | $15.70 | 426,621 |
| 2016-07-22 | $26.06 | $26.06 | $26.00 | $26.00 | $15.70 | 1,300 |
| 2016-07-21 | $26.04 | $26.07 | $26.04 | $26.07 | $15.74 | 2,300 |
| 2016-07-20 | $26.00 | $26.04 | $25.95 | $26.04 | $15.72 | 3,700 |
| 2016-07-19 | $26.01 | $26.06 | $25.98 | $26.02 | $15.72 | 3,339 |
| 2016-07-18 | $26.00 | $26.04 | $26.00 | $26.04 | $15.72 | 1,000 |
| 2016-07-15 | $26.13 | $26.14 | $26.06 | $26.06 | $15.74 | 4,118 |
| 2016-07-14 | $26.20 | $26.20 | $26.15 | $26.15 | $15.79 | 2,193 |
| 2016-07-13 | $26.00 | $26.10 | $26.00 | $26.00 | $15.70 | 1,918 |
| 2016-07-12 | $25.95 | $25.95 | $25.95 | $25.95 | $15.67 | 100 |
| 2016-07-11 | $25.92 | $25.92 | $25.92 | $25.92 | $15.65 | 127 |
| 2016-07-08 | $25.89 | $25.89 | $25.89 | $25.89 | $15.64 | 0 |
| 2016-07-07 | $26.10 | $26.19 | $25.81 | $25.89 | $15.64 | 7,006 |
| 2016-07-06 | $26.01 | $26.16 | $25.94 | $25.99 | $15.69 | 7,742 |
| 2016-07-05 | $26.09 | $26.09 | $26.09 | $26.09 | $15.76 | 0 |
| 2016-07-01 | $26.08 | $26.09 | $26.08 | $26.09 | $15.76 | 1,500 |
| 2016-06-30 | $25.98 | $26.08 | $25.98 | $25.98 | $15.69 | 1,715 |
| 2016-06-29 | $26.05 | $26.10 | $26.03 | $26.03 | $15.72 | 199,504 |
| 2016-06-28 | $26.05 | $26.09 | $26.00 | $26.00 | $15.70 | 15,492 |
| 2016-06-27 | $26.05 | $26.05 | $26.05 | $26.05 | $15.73 | 0 |
| 2016-06-24 | $26.05 | $26.10 | $26.05 | $26.05 | $15.73 | 1,450 |
| 2016-06-23 | $26.02 | $26.16 | $26.02 | $26.12 | $15.77 | 2,724 |
| 2016-06-22 | $26.01 | $26.05 | $26.01 | $26.03 | $15.72 | 1,050 |
| 2016-06-21 | $26.12 | $26.12 | $25.95 | $26.06 | $15.74 | 6,368 |
| 2016-06-20 | $26.05 | $26.06 | $26.00 | $26.05 | $15.73 | 16,910 |
| 2016-06-17 | $26.09 | $26.09 | $26.00 | $26.09 | $15.76 | 386 |
| 2016-06-16 | $26.09 | $26.09 | $25.95 | $26.09 | $15.76 | 1,091 |
| 2016-06-15 | $25.99 | $26.09 | $25.99 | $26.09 | $15.76 | 400 |
| 2016-06-14 | $26.10 | $26.10 | $26.05 | $26.09 | $15.76 | 700 |
| 2016-06-13 | $26.05 | $26.05 | $26.05 | $26.05 | $15.73 | 0 |
| 2016-06-10 | $26.08 | $26.08 | $26.03 | $26.05 | $15.73 | 33,387 |
| 2016-06-09 | $26.07 | $26.08 | $26.05 | $26.05 | $15.73 | 12,193 |
| 2016-06-08 | $26.10 | $26.16 | $26.05 | $26.05 | $15.73 | 12,607 |
| 2016-06-07 | $26.16 | $26.16 | $26.05 | $26.05 | $15.73 | 12,256 |
| 2016-06-06 | $26.22 | $26.40 | $26.20 | $26.23 | $15.84 | 4,582 |
| 2016-06-03 | $26.53 | $26.53 | $26.10 | $26.25 | $15.85 | 132,765 |
| 2016-06-02 | $26.37 | $26.55 | $26.25 | $26.55 | $16.03 | 105,003 |
| 2016-06-01 | $26.35 | $26.44 | $26.28 | $26.28 | $15.87 | 10,646 |
| 2016-05-31 | $26.40 | $26.50 | $26.16 | $26.31 | $15.89 | 150,400 |
| 2016-05-27 | $26.45 | $26.59 | $26.30 | $26.30 | $15.88 | 18,098 |
| 2016-05-26 | $26.04 | $26.38 | $25.95 | $26.35 | $15.91 | 35,352 |
| 2016-05-25 | $25.85 | $26.19 | $25.70 | $25.95 | $15.67 | 64,147 |
| 2016-05-24 | $25.65 | $25.66 | $25.59 | $25.60 | $15.46 | 35,776 |
| 2016-05-23 | $25.87 | $25.87 | $25.38 | $25.53 | $15.42 | 1,448 |
| 2016-05-20 | $25.69 | $25.90 | $25.50 | $25.86 | $15.62 | 56,719 |
| 2016-05-19 | $25.83 | $25.83 | $25.30 | $25.33 | $15.30 | 4,467 |
| 2016-05-18 | $25.71 | $25.80 | $25.58 | $25.60 | $15.46 | 12,578 |
| 2016-05-17 | $25.46 | $25.71 | $25.45 | $25.71 | $15.53 | 722 |
| 2016-05-16 | $25.46 | $25.46 | $25.41 | $25.45 | $15.37 | 2,780 |
| 2016-05-13 | $25.56 | $25.56 | $25.36 | $25.42 | $15.35 | 1,130 |
| 2016-05-12 | $25.47 | $25.60 | $25.45 | $25.59 | $15.45 | 1,308 |
| 2016-05-11 | $25.50 | $25.58 | $25.50 | $25.58 | $15.45 | 364 |
| 2016-05-10 | $25.57 | $25.73 | $25.56 | $25.73 | $15.54 | 431 |
| 2016-05-09 | $25.84 | $25.84 | $25.70 | $25.70 | $15.52 | 1,798 |
| 2016-05-06 | $25.91 | $25.91 | $25.39 | $25.62 | $15.47 | 4,388 |
| 2016-05-05 | $25.93 | $26.17 | $25.93 | $26.05 | $15.46 | 400 |
| 2016-05-04 | $26.03 | $26.05 | $25.79 | $26.04 | $15.45 | 2,905 |
| 2016-05-03 | $25.72 | $26.03 | $25.65 | $26.00 | $15.43 | 11,896 |
| 2016-05-02 | $25.90 | $25.90 | $25.82 | $25.86 | $15.34 | 1,415 |
| 2016-04-29 | $25.70 | $25.81 | $25.70 | $25.79 | $15.30 | 600 |
| 2016-04-28 | $25.85 | $25.85 | $25.85 | $25.85 | $15.34 | 60 |
| 2016-04-27 | $25.56 | $25.85 | $25.56 | $25.85 | $15.34 | 2,950 |
| 2016-04-26 | $25.53 | $25.63 | $25.53 | $25.63 | $15.21 | 1,080 |
| 2016-04-25 | $25.61 | $25.61 | $25.61 | $25.61 | $15.20 | 395 |
| 2016-04-22 | $25.45 | $25.61 | $25.45 | $25.48 | $15.12 | 2,258 |
| 2016-04-21 | $25.60 | $25.60 | $25.45 | $25.53 | $15.15 | 2,415 |
| 2016-04-20 | $25.60 | $25.60 | $25.50 | $25.50 | $15.13 | 1,800 |
| 2016-04-19 | $25.41 | $25.60 | $25.41 | $25.60 | $15.19 | 2,539 |
| 2016-04-18 | $25.45 | $25.45 | $25.41 | $25.42 | $15.08 | 5,020 |
| 2016-04-15 | $25.27 | $25.51 | $25.27 | $25.51 | $15.14 | 985 |
| 2016-04-14 | $25.51 | $25.51 | $25.50 | $25.50 | $15.13 | 501 |
| 2016-04-13 | $25.50 | $25.55 | $25.50 | $25.55 | $15.16 | 532 |
| 2016-04-12 | $25.60 | $25.60 | $25.55 | $25.55 | $15.16 | 1,365 |
| 2016-04-11 | $25.65 | $25.65 | $25.65 | $25.65 | $15.22 | 300 |
| 2016-04-08 | $25.74 | $25.75 | $25.60 | $25.62 | $15.20 | 5,276 |
| 2016-04-07 | $25.75 | $25.75 | $25.74 | $25.75 | $15.28 | 1,000 |
| 2016-04-06 | $25.73 | $25.73 | $25.65 | $25.65 | $15.22 | 1,070 |
| 2016-04-05 | $25.70 | $25.74 | $25.40 | $25.74 | $15.27 | 5,100 |
| 2016-04-04 | $25.59 | $25.61 | $25.59 | $25.61 | $15.20 | 250 |
| 2016-04-01 | $25.40 | $25.75 | $25.40 | $25.63 | $15.21 | 26,734 |
| 2016-03-31 | $25.26 | $25.40 | $25.26 | $25.33 | $15.03 | 3,209 |
| 2016-03-30 | $25.50 | $25.50 | $25.25 | $25.50 | $15.13 | 19,250 |
| 2016-03-29 | $25.52 | $25.57 | $25.31 | $25.31 | $15.02 | 1,238 |
| 2016-03-28 | $25.80 | $25.80 | $25.62 | $25.71 | $15.26 | 1,528 |
| 2016-03-24 | $25.76 | $25.91 | $25.60 | $25.63 | $15.21 | 401,970 |
| 2016-03-23 | $25.51 | $25.95 | $25.51 | $25.62 | $15.20 | 30,680 |
| 2016-03-22 | $25.70 | $25.71 | $25.66 | $25.66 | $15.23 | 1,083 |
| 2016-03-21 | $25.46 | $25.82 | $25.46 | $25.70 | $15.25 | 6,550 |
| 2016-03-18 | $25.25 | $25.60 | $25.18 | $25.60 | $15.19 | 13,740 |
| 2016-03-17 | $25.05 | $25.35 | $25.04 | $25.25 | $14.98 | 37,938 |
| 2016-03-16 | $25.30 | $25.50 | $24.76 | $25.39 | $15.07 | 21,677 |
| 2016-03-15 | $25.52 | $25.52 | $25.26 | $25.36 | $15.05 | 5,160 |
| 2016-03-14 | $25.57 | $26.00 | $25.50 | $25.65 | $15.22 | 16,518 |
| 2016-03-11 | $25.53 | $25.68 | $25.45 | $25.65 | $15.22 | 6,935 |
| 2016-03-10 | $25.55 | $25.63 | $25.50 | $25.63 | $15.21 | 2,875 |
| 2016-03-09 | $25.37 | $25.66 | $25.30 | $25.30 | $15.01 | 10,466 |
| 2016-03-08 | $25.60 | $25.60 | $25.35 | $25.35 | $15.04 | 2,480 |
| 2016-03-07 | $25.10 | $25.65 | $25.10 | $25.57 | $15.17 | 2,358 |
| 2016-03-04 | $25.65 | $25.69 | $25.33 | $25.33 | $15.03 | 2,100 |
| 2016-03-03 | $25.75 | $25.75 | $25.51 | $25.66 | $15.23 | 1,200 |
| 2016-03-02 | $25.60 | $25.60 | $25.50 | $25.50 | $15.13 | 1,693 |
| 2016-03-01 | $25.24 | $25.50 | $25.24 | $25.50 | $15.13 | 6,828 |
| 2016-02-29 | $25.25 | $25.50 | $25.24 | $25.25 | $14.98 | 6,824 |
| 2016-02-26 | $25.10 | $25.40 | $25.10 | $25.10 | $14.89 | 3,020 |
| 2016-02-25 | $25.05 | $25.32 | $25.05 | $25.11 | $14.90 | 3,629 |
| 2016-02-24 | $25.00 | $25.15 | $25.00 | $25.05 | $14.86 | 4,701 |
| 2016-02-23 | $24.96 | $25.29 | $24.80 | $25.24 | $14.98 | 13,939 |
| 2016-02-22 | $25.00 | $25.00 | $24.75 | $25.00 | $14.83 | 18,133 |
| 2016-02-19 | $24.70 | $24.92 | $24.51 | $24.92 | $14.79 | 21,067 |
| 2016-02-18 | $24.81 | $24.88 | $24.74 | $24.88 | $14.76 | 1,800 |
| 2016-02-17 | $24.60 | $24.85 | $24.60 | $24.60 | $14.60 | 1,862 |
| 2016-02-16 | $24.59 | $24.60 | $24.40 | $24.57 | $14.58 | 22,222 |
| 2016-02-12 | $24.43 | $24.50 | $24.40 | $24.47 | $14.52 | 5,008 |
| 2016-02-11 | $24.34 | $24.70 | $24.10 | $24.70 | $14.66 | 12,235 |
| 2016-02-10 | $24.69 | $24.85 | $24.20 | $24.70 | $14.66 | 4,860 |
| 2016-02-09 | $25.10 | $25.16 | $24.80 | $24.99 | $14.56 | 5,426 |
| 2016-02-08 | $25.05 | $25.18 | $25.05 | $25.16 | $14.66 | 850 |
| 2016-02-05 | $25.05 | $25.05 | $25.01 | $25.01 | $14.57 | 3,435 |
| 2016-02-04 | $25.05 | $25.30 | $25.01 | $25.01 | $14.57 | 3,000 |
| 2016-02-03 | $25.10 | $25.30 | $25.10 | $25.30 | $14.74 | 1,771 |
| 2016-02-02 | $25.10 | $25.10 | $24.96 | $25.10 | $14.63 | 3,145 |
| 2016-02-01 | $25.08 | $25.08 | $25.00 | $25.00 | $14.57 | 393 |
| 2016-01-29 | $25.06 | $25.06 | $24.95 | $25.00 | $14.57 | 8,450 |
| 2016-01-28 | $25.10 | $25.10 | $25.00 | $25.02 | $14.58 | 1,915 |
| 2016-01-27 | $25.19 | $25.19 | $24.95 | $25.13 | $14.64 | 2,465 |
| 2016-01-26 | $24.94 | $25.01 | $24.89 | $25.00 | $14.57 | 36,962 |
| 2016-01-25 | $25.00 | $25.00 | $24.95 | $24.97 | $14.55 | 848 |
| 2016-01-22 | $25.48 | $25.48 | $25.00 | $25.15 | $14.65 | 3,100 |
| 2016-01-21 | $24.95 | $25.04 | $24.91 | $24.91 | $14.51 | 7,010 |
| 2016-01-20 | $24.98 | $24.98 | $24.45 | $24.78 | $14.44 | 7,505 |
| 2016-01-19 | $24.71 | $24.98 | $24.71 | $24.92 | $14.52 | 19,034 |
| 2016-01-15 | $24.98 | $24.98 | $24.55 | $24.68 | $14.38 | 3,796 |
| 2016-01-14 | $24.95 | $25.05 | $24.75 | $24.98 | $14.56 | 13,840 |
| 2016-01-13 | $25.01 | $25.06 | $24.90 | $24.96 | $14.54 | 52,948 |
| 2016-01-12 | $25.05 | $25.15 | $24.86 | $25.00 | $14.57 | 34,385 |
| 2016-01-11 | $25.02 | $25.25 | $25.00 | $25.09 | $14.62 | 4,084 |
| 2016-01-08 | $25.00 | $25.19 | $25.00 | $25.19 | $14.68 | 37,002 |
| 2016-01-07 | $25.02 | $25.29 | $25.00 | $25.00 | $14.57 | 20,199 |
| 2016-01-06 | $25.32 | $25.46 | $25.00 | $25.10 | $14.63 | 2,248 |
| 2016-01-05 | $25.03 | $25.38 | $25.03 | $25.26 | $14.72 | 11,978 |
| 2016-01-04 | $24.96 | $25.00 | $24.86 | $25.00 | $14.57 | 3,097 |
| 2015-12-31 | $25.40 | $25.48 | $24.52 | $24.70 | $14.39 | 20,971 |
| 2015-12-30 | $25.06 | $25.20 | $25.02 | $25.14 | $14.65 | 6,197 |
| 2015-12-29 | $24.92 | $25.44 | $24.75 | $25.00 | $14.57 | 12,638 |
| 2015-12-28 | $24.65 | $24.94 | $24.65 | $24.65 | $14.36 | 7,725 |
| 2015-12-24 | $24.50 | $24.71 | $24.49 | $24.58 | $14.32 | 2,883 |
| 2015-12-23 | $24.52 | $24.53 | $23.95 | $24.21 | $14.11 | 7,034 |
| 2015-12-22 | $24.55 | $24.60 | $23.82 | $24.17 | $14.08 | 4,812 |
| 2015-12-21 | $24.46 | $24.75 | $24.46 | $24.48 | $14.27 | 777 |
| 2015-12-18 | $24.32 | $24.75 | $24.18 | $24.68 | $14.38 | 5,261 |
| 2015-12-17 | $24.05 | $24.57 | $23.71 | $24.23 | $14.12 | 4,018 |
| 2015-12-16 | $24.14 | $24.36 | $23.70 | $24.36 | $14.19 | 5,488 |
| 2015-12-15 | $23.90 | $24.48 | $23.90 | $24.48 | $14.26 | 340 |
| 2015-12-14 | $24.35 | $24.50 | $23.76 | $23.95 | $13.96 | 15,746 |
| 2015-12-11 | $24.40 | $24.60 | $24.35 | $24.35 | $14.19 | 6,960 |
| 2015-12-10 | $24.75 | $24.75 | $24.35 | $24.63 | $14.35 | 3,200 |
| 2015-12-09 | $24.43 | $24.45 | $24.30 | $24.42 | $14.23 | 10,136 |
| 2015-12-08 | $24.50 | $24.59 | $24.25 | $24.49 | $14.27 | 8,584 |
| 2015-12-07 | $25.00 | $25.00 | $24.40 | $24.60 | $14.33 | 5,669 |
| 2015-12-04 | $25.00 | $25.10 | $25.00 | $25.10 | $14.62 | 372 |
| 2015-12-03 | $24.88 | $24.88 | $24.71 | $24.79 | $14.44 | 3,462 |
| 2015-12-02 | $25.00 | $25.15 | $24.90 | $24.90 | $14.51 | 24,620 |
| 2015-12-01 | $25.20 | $25.20 | $25.08 | $25.08 | $14.61 | 200 |
| 2015-11-30 | $24.92 | $25.14 | $24.85 | $24.87 | $14.49 | 1,924 |
| 2015-11-27 | $25.03 | $25.25 | $24.90 | $24.90 | $14.51 | 3,320 |
| 2015-11-25 | $24.90 | $25.31 | $24.90 | $25.31 | $14.75 | 6,057 |
| 2015-11-24 | $25.03 | $25.03 | $25.03 | $25.03 | $14.58 | 191 |
| 2015-11-23 | $24.91 | $25.35 | $24.90 | $25.03 | $14.58 | 3,342 |
| 2015-11-20 | $25.37 | $25.44 | $24.74 | $24.81 | $14.46 | 12,609 |
| 2015-11-19 | $25.27 | $25.27 | $25.10 | $25.25 | $14.71 | 8,905 |
| 2015-11-18 | $24.76 | $25.61 | $24.76 | $25.00 | $14.57 | 46,225 |
| 2015-11-17 | $24.84 | $24.96 | $24.70 | $24.75 | $14.42 | 6,916 |
| 2015-11-16 | $24.85 | $24.99 | $24.70 | $24.96 | $14.54 | 3,230 |
| 2015-11-13 | $24.87 | $25.20 | $24.87 | $25.11 | $14.63 | 1,852 |
| 2015-11-12 | $24.85 | $25.16 | $24.85 | $24.95 | $14.54 | 15,440 |
| 2015-11-11 | $25.24 | $25.25 | $25.21 | $25.22 | $14.70 | 1,000 |
| 2015-11-10 | $25.00 | $25.10 | $25.00 | $25.10 | $14.63 | 4,320 |
| 2015-11-09 | $24.88 | $25.03 | $24.80 | $24.86 | $14.49 | 3,390 |
| 2015-11-06 | $24.71 | $25.25 | $24.68 | $25.23 | $14.70 | 4,592 |
| 2015-11-05 | $25.34 | $25.94 | $25.34 | $25.83 | $14.79 | 6,047 |
| 2015-11-04 | $25.12 | $25.34 | $25.12 | $25.34 | $14.50 | 6,110 |
| 2015-11-03 | $25.25 | $25.25 | $25.25 | $25.25 | $14.45 | 0 |
| 2015-11-02 | $24.99 | $25.25 | $24.97 | $25.25 | $14.45 | 8,818 |
| 2015-10-30 | $24.99 | $24.99 | $24.93 | $24.99 | $14.30 | 3,252 |
| 2015-10-29 | $24.85 | $24.97 | $24.82 | $24.97 | $14.29 | 2,100 |
| 2015-10-28 | $24.84 | $24.98 | $24.82 | $24.98 | $14.30 | 5,028 |
| 2015-10-27 | $24.87 | $24.87 | $24.75 | $24.84 | $14.22 | 21,325 |
| 2015-10-26 | $24.80 | $24.90 | $24.80 | $24.86 | $14.23 | 2,740 |
| 2015-10-23 | $24.92 | $24.92 | $24.82 | $24.82 | $14.21 | 510 |
| 2015-10-22 | $24.93 | $24.93 | $24.89 | $24.90 | $14.25 | 7,870 |
| 2015-10-21 | $24.93 | $24.93 | $24.87 | $24.87 | $14.23 | 615 |
| 2015-10-20 | $24.98 | $24.98 | $24.71 | $24.75 | $14.17 | 4,214 |
| 2015-10-19 | $24.75 | $24.85 | $24.75 | $24.76 | $14.17 | 1,048 |
| 2015-10-16 | $24.89 | $24.89 | $24.80 | $24.80 | $14.20 | 1,634 |
| 2015-10-15 | $24.77 | $25.00 | $24.60 | $24.80 | $14.20 | 9,810 |
| 2015-10-14 | $24.71 | $24.90 | $24.71 | $24.78 | $14.18 | 3,593 |
| 2015-10-13 | $25.00 | $25.00 | $24.85 | $24.85 | $14.22 | 3,371 |
| 2015-10-12 | $25.00 | $25.00 | $24.91 | $24.91 | $14.26 | 958 |
| 2015-10-09 | $24.74 | $25.15 | $24.74 | $25.15 | $14.40 | 2,675 |
| 2015-10-08 | $24.90 | $25.20 | $24.66 | $25.20 | $14.42 | 11,148 |
| 2015-10-07 | $24.70 | $24.85 | $24.40 | $24.80 | $14.20 | 5,609 |
| 2015-10-06 | $24.45 | $24.50 | $24.44 | $24.45 | $14.00 | 1,240 |
| 2015-10-05 | $24.27 | $24.61 | $24.05 | $24.25 | $13.88 | 11,471 |
| 2015-10-02 | $24.40 | $24.40 | $24.01 | $24.26 | $13.89 | 12,751 |
| 2015-10-01 | $24.20 | $24.28 | $24.05 | $24.15 | $13.82 | 16,843 |
| 2015-09-30 | $24.50 | $24.50 | $23.79 | $23.79 | $13.62 | 4,028 |
| 2015-09-29 | $24.34 | $24.47 | $24.15 | $24.47 | $14.01 | 2,830 |
| 2015-09-28 | $25.07 | $25.07 | $24.50 | $24.51 | $14.03 | 5,778 |
| 2015-09-25 | $24.89 | $25.00 | $24.89 | $24.96 | $14.29 | 3,673 |
| 2015-09-24 | $24.70 | $24.96 | $24.70 | $24.92 | $14.27 | 7,044 |
| 2015-09-23 | $24.80 | $24.96 | $24.80 | $24.90 | $14.25 | 1,750 |
| 2015-09-22 | $24.75 | $24.88 | $24.75 | $24.77 | $14.18 | 1,450 |
| 2015-09-21 | $24.68 | $25.05 | $24.68 | $24.90 | $14.25 | 6,820 |
| 2015-09-18 | $24.98 | $24.98 | $24.65 | $24.65 | $14.11 | 1,547 |
| 2015-09-17 | $24.97 | $25.00 | $24.80 | $25.00 | $14.31 | 1,601 |
| 2015-09-16 | $24.67 | $24.80 | $24.59 | $24.80 | $14.20 | 3,110 |
| 2015-09-15 | $24.85 | $24.85 | $24.09 | $24.65 | $14.11 | 42,464 |
| 2015-09-14 | $24.85 | $24.85 | $24.85 | $24.85 | $14.22 | 700 |
| 2015-09-11 | $25.00 | $25.00 | $25.00 | $25.00 | $14.31 | 0 |
| 2015-09-10 | $24.86 | $25.29 | $24.75 | $25.00 | $14.31 | 3,982 |
| 2015-09-09 | $24.82 | $24.94 | $24.70 | $24.94 | $14.28 | 3,573 |
| 2015-09-08 | $25.10 | $25.10 | $24.85 | $24.85 | $14.22 | 3,123 |
| 2015-09-04 | $24.90 | $25.00 | $24.90 | $25.00 | $14.31 | 950 |
| 2015-09-03 | $24.80 | $24.95 | $24.80 | $24.94 | $14.28 | 1,952 |
| 2015-09-02 | $24.89 | $24.89 | $24.60 | $24.84 | $14.22 | 11,325 |
| 2015-09-01 | $24.90 | $25.00 | $24.90 | $25.00 | $14.31 | 6,700 |
| 2015-08-31 | $25.40 | $25.40 | $25.00 | $25.00 | $14.31 | 5,250 |
| 2015-08-28 | $25.17 | $25.20 | $25.00 | $25.20 | $14.42 | 2,600 |
| 2015-08-27 | $25.29 | $25.53 | $25.00 | $25.18 | $14.41 | 4,680 |
| 2015-08-26 | $24.80 | $25.00 | $24.62 | $24.90 | $14.25 | 21,000 |
Cedar Realty Trust Inc (CDR-P-B) News Headlines
Recent Cedar Realty Trust Inc (CDR-P-B) News
Similar Companies to Cedar Realty Trust Inc (CDR-P-B) 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 | -- | -- | -- |