Saba Closed-End Funds ETF (CEFS) Exchange: BATS
Data as of May 9, 2025
$21.01 ($-0.07) -0.33%
Saba Closed-End Funds ETF - Daily Information
Click for more stock information on Saba Closed-End Funds ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $20.95 |
| Previous Close | $21.01 |
| High | $21.01 |
| Low | $20.80 |
| Adjusted Open | $20.95 |
| Previous Adjusted Close | $21.01 |
| Adjusted High | $21.01 |
| Adjusted Low | $20.80 |
Invest in Saba Closed-End Funds ETF (CEFS)
Historical Stock Data for Saba Closed-End Funds ETF (CEFS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | $20.95 | $21.01 | $20.80 | $21.01 | $21.01 | 90,020 |
| 2025-04-28 | $21.05 | $21.11 | $20.96 | $21.08 | $20.94 | 95,211 |
| 2025-04-25 | $21.06 | $21.06 | $20.80 | $20.96 | $20.96 | 79,950 |
| 2025-04-24 | $20.89 | $20.95 | $20.65 | $20.91 | $20.91 | 50,298 |
| 2025-04-23 | $20.73 | $20.90 | $20.55 | $20.75 | $20.75 | 111,765 |
| 2025-04-22 | $20.50 | $20.50 | $20.36 | $20.37 | $20.37 | 65,650 |
| 2025-04-21 | $20.43 | $20.61 | $20.04 | $20.20 | $20.20 | 116,563 |
| 2025-04-17 | $20.38 | $20.40 | $20.23 | $20.38 | $20.38 | 44,014 |
| 2025-04-16 | $20.40 | $20.52 | $20.20 | $20.29 | $20.29 | 61,156 |
| 2025-04-15 | $20.42 | $20.51 | $20.40 | $20.42 | $20.42 | 81,335 |
| 2025-04-14 | $20.10 | $20.50 | $20.10 | $20.24 | $20.24 | 76,733 |
| 2025-04-11 | $19.69 | $20.31 | $19.69 | $20.13 | $20.13 | 87,438 |
| 2025-04-10 | $20.45 | $20.45 | $19.65 | $19.76 | $19.76 | 199,301 |
| 2025-04-09 | $19.05 | $20.58 | $19.05 | $20.48 | $20.48 | 267,526 |
| 2025-04-08 | $19.71 | $20.15 | $19.32 | $19.45 | $19.45 | 136,934 |
| 2025-04-07 | $19.40 | $19.67 | $18.59 | $19.33 | $19.33 | 264,069 |
| 2025-04-04 | $20.66 | $20.66 | $19.70 | $19.79 | $19.79 | 290,176 |
| 2025-04-03 | $21.10 | $21.16 | $20.89 | $20.99 | $20.99 | 166,583 |
| 2025-04-02 | $21.49 | $21.50 | $21.38 | $21.43 | $21.43 | 169,315 |
| 2025-04-01 | $21.54 | $21.54 | $21.37 | $21.42 | $21.42 | 89,089 |
| 2025-03-31 | $21.23 | $21.45 | $21.15 | $21.33 | $21.33 | 154,621 |
| 2025-03-28 | $21.71 | $21.71 | $21.35 | $21.43 | $21.43 | 89,458 |
| 2025-03-27 | $21.57 | $21.68 | $21.46 | $21.57 | $21.57 | 71,972 |
| 2025-03-26 | $21.83 | $21.96 | $21.70 | $21.79 | $21.79 | 65,003 |
| 2025-03-25 | $22.04 | $22.09 | $21.89 | $21.93 | $21.93 | 58,696 |
| 2025-03-24 | $21.88 | $22.00 | $21.81 | $21.89 | $21.89 | 151,400 |
| 2025-03-21 | $21.78 | $21.84 | $21.64 | $21.82 | $21.82 | 88,722 |
| 2025-03-20 | $21.76 | $21.91 | $21.62 | $21.73 | $21.73 | 127,012 |
| 2025-03-19 | $21.67 | $21.82 | $21.57 | $21.82 | $21.82 | 42,370 |
| 2025-03-18 | $21.88 | $21.88 | $21.50 | $21.70 | $21.70 | 67,417 |
| 2025-03-17 | $21.47 | $21.84 | $21.47 | $21.79 | $21.79 | 57,376 |
| 2025-03-14 | $21.45 | $21.55 | $21.36 | $21.47 | $21.47 | 49,120 |
| 2025-03-13 | $21.42 | $21.54 | $21.22 | $21.30 | $21.30 | 53,878 |
| 2025-03-12 | $21.25 | $21.44 | $21.25 | $21.39 | $21.39 | 70,609 |
| 2025-03-11 | $21.22 | $21.40 | $21.21 | $21.37 | $21.37 | 95,213 |
| 2025-03-10 | $21.54 | $21.55 | $21.23 | $21.32 | $21.32 | 143,632 |
| 2025-03-07 | $21.50 | $21.60 | $21.41 | $21.55 | $21.55 | 96,014 |
| 2025-03-06 | $21.82 | $21.82 | $21.45 | $21.55 | $21.55 | 103,125 |
| 2025-03-05 | $21.69 | $21.82 | $21.63 | $21.82 | $21.82 | 87,681 |
| 2025-03-04 | $21.85 | $21.89 | $21.50 | $21.67 | $21.67 | 123,471 |
| 2025-03-03 | $21.92 | $22.22 | $21.75 | $21.78 | $21.78 | 179,571 |
| 2025-02-28 | $21.87 | $21.89 | $21.75 | $21.82 | $21.82 | 314,349 |
| 2025-02-27 | $21.99 | $22.04 | $21.76 | $21.87 | $21.87 | 123,634 |
| 2025-02-26 | $22.14 | $22.20 | $21.99 | $22.04 | $21.90 | 62,833 |
| 2025-02-25 | $22.19 | $22.19 | $21.94 | $22.00 | $21.86 | 64,478 |
| 2025-02-24 | $22.23 | $22.47 | $22.02 | $22.10 | $21.96 | 77,898 |
| 2025-02-21 | $22.50 | $22.50 | $22.23 | $22.23 | $22.23 | 64,394 |
| 2025-02-20 | $22.58 | $22.58 | $22.41 | $22.49 | $22.49 | 57,030 |
| 2025-02-19 | $22.55 | $22.55 | $22.41 | $22.50 | $22.50 | 56,923 |
| 2025-02-18 | $22.60 | $22.60 | $22.40 | $22.60 | $22.60 | 129,036 |
| 2025-02-14 | $22.50 | $22.59 | $22.39 | $22.51 | $22.51 | 83,091 |
| 2025-02-13 | $22.35 | $22.43 | $22.26 | $22.42 | $22.42 | 80,488 |
| 2025-02-12 | $22.32 | $22.36 | $22.25 | $22.30 | $22.30 | 74,056 |
| 2025-02-11 | $22.35 | $22.40 | $22.31 | $22.34 | $22.34 | 94,018 |
| 2025-02-10 | $22.52 | $22.59 | $22.35 | $22.39 | $22.39 | 139,652 |
| 2025-02-07 | $22.37 | $22.40 | $22.22 | $22.33 | $22.33 | 29,250 |
| 2025-02-06 | $22.34 | $22.55 | $22.20 | $22.37 | $22.37 | 57,678 |
| 2025-02-05 | $22.26 | $22.45 | $22.20 | $22.45 | $22.45 | 68,941 |
| 2025-02-04 | $22.26 | $22.41 | $22.14 | $22.29 | $22.29 | 106,004 |
| 2025-02-03 | $22.11 | $22.35 | $22.05 | $22.17 | $22.17 | 95,492 |
| 2025-01-31 | $22.20 | $22.37 | $22.20 | $22.23 | $22.23 | 56,843 |
| 2025-01-30 | $22.14 | $22.23 | $22.00 | $22.20 | $22.20 | 71,347 |
| 2025-01-29 | $22.22 | $22.38 | $22.03 | $22.14 | $22.00 | 38,857 |
| 2025-01-28 | $21.87 | $22.27 | $21.87 | $22.07 | $21.93 | 48,060 |
| 2025-01-27 | $22.38 | $22.38 | $21.87 | $21.98 | $21.84 | 85,032 |
| 2025-01-24 | $22.44 | $22.44 | $22.30 | $22.38 | $22.24 | 44,315 |
| 2025-01-23 | $22.20 | $22.39 | $22.20 | $22.26 | $22.12 | 79,320 |
| 2025-01-22 | $22.25 | $22.46 | $22.25 | $22.27 | $22.13 | 79,928 |
| 2025-01-21 | $22.37 | $22.65 | $22.37 | $22.61 | $22.61 | 94,089 |
| 2025-01-17 | $22.29 | $22.30 | $22.12 | $22.26 | $22.26 | 88,883 |
| 2025-01-16 | $22.10 | $22.24 | $22.04 | $22.14 | $22.14 | 107,156 |
| 2025-01-15 | $22.25 | $22.40 | $22.11 | $22.17 | $22.17 | 88,133 |
| 2025-01-14 | $21.93 | $22.01 | $21.82 | $22.00 | $22.00 | 91,384 |
| 2025-01-13 | $21.34 | $21.82 | $21.34 | $21.68 | $21.68 | 75,514 |
| 2025-01-10 | $21.72 | $21.72 | $21.36 | $21.51 | $21.51 | 335,033 |
| 2025-01-08 | $21.68 | $21.68 | $21.52 | $21.65 | $21.65 | 28,214 |
| 2025-01-07 | $21.70 | $21.85 | $21.64 | $21.68 | $21.68 | 93,700 |
| 2025-01-06 | $21.74 | $21.86 | $21.70 | $21.75 | $21.75 | 87,948 |
| 2025-01-03 | $21.53 | $21.66 | $21.48 | $21.64 | $21.64 | 41,651 |
| 2025-01-02 | $21.21 | $21.50 | $21.21 | $21.38 | $21.38 | 52,317 |
| 2024-12-31 | $21.46 | $21.51 | $21.35 | $21.42 | $21.42 | 106,641 |
| 2024-12-30 | $21.56 | $21.58 | $21.32 | $21.44 | $21.44 | 88,192 |
| 2024-12-27 | $21.81 | $21.94 | $21.76 | $21.77 | $21.43 | 49,098 |
| 2024-12-26 | $22.03 | $22.05 | $21.85 | $21.85 | $21.51 | 29,880 |
| 2024-12-24 | $21.68 | $22.11 | $21.67 | $21.89 | $21.55 | 48,753 |
| 2024-12-23 | $21.64 | $21.82 | $21.56 | $21.77 | $21.43 | 68,947 |
| 2024-12-20 | $21.49 | $21.81 | $21.44 | $21.71 | $21.37 | 58,156 |
| 2024-12-19 | $21.94 | $21.94 | $21.55 | $21.58 | $21.24 | 54,356 |
| 2024-12-18 | $21.99 | $22.11 | $21.66 | $21.80 | $21.46 | 90,670 |
| 2024-12-17 | $22.22 | $22.28 | $22.00 | $22.07 | $21.72 | 60,543 |
| 2024-12-16 | $22.36 | $22.37 | $22.20 | $22.22 | $21.87 | 73,267 |
| 2024-12-13 | $22.31 | $22.38 | $22.25 | $22.32 | $21.97 | 35,238 |
| 2024-12-12 | $22.48 | $22.53 | $22.36 | $22.37 | $22.02 | 67,636 |
| 2024-12-11 | $22.60 | $22.66 | $22.42 | $22.58 | $22.23 | 49,431 |
| 2024-12-10 | $22.70 | $22.70 | $22.45 | $22.49 | $22.14 | 45,558 |
| 2024-12-09 | $22.19 | $22.63 | $22.19 | $22.47 | $22.12 | 40,435 |
| 2024-12-06 | $22.62 | $22.65 | $22.50 | $22.53 | $22.17 | 36,136 |
| 2024-12-05 | $22.55 | $22.59 | $22.45 | $22.49 | $22.14 | 34,244 |
| 2024-12-04 | $22.53 | $22.65 | $22.45 | $22.45 | $22.10 | 84,744 |
| 2024-12-03 | $22.37 | $22.52 | $22.37 | $22.43 | $22.08 | 51,720 |
| 2024-12-02 | $22.46 | $22.52 | $22.41 | $22.44 | $22.09 | 57,715 |
| 2024-11-29 | $22.48 | $22.58 | $22.41 | $22.46 | $22.11 | 25,858 |
| 2024-11-27 | $22.32 | $22.34 | $22.17 | $22.34 | $21.99 | 46,971 |
| 2024-11-26 | $22.21 | $22.36 | $22.03 | $22.25 | $21.90 | 64,072 |
| 2024-11-25 | $22.06 | $22.28 | $22.03 | $22.03 | $21.68 | 44,708 |
| 2024-11-22 | $22.19 | $22.25 | $22.10 | $22.18 | $22.18 | 46,702 |
| 2024-11-21 | $22.05 | $22.22 | $22.01 | $22.16 | $22.16 | 55,491 |
| 2024-11-20 | $22.13 | $22.17 | $22.00 | $22.01 | $22.01 | 75,709 |
| 2024-11-19 | $21.94 | $22.16 | $21.94 | $22.16 | $22.16 | 33,132 |
| 2024-11-18 | $21.96 | $22.13 | $21.86 | $22.04 | $22.04 | 40,350 |
| 2024-11-15 | $22.07 | $22.08 | $21.74 | $21.74 | $21.74 | 81,337 |
| 2024-11-14 | $22.21 | $22.21 | $22.00 | $22.00 | $22.00 | 27,240 |
| 2024-11-13 | $22.21 | $22.38 | $21.94 | $22.05 | $22.05 | 62,754 |
| 2024-11-12 | $22.36 | $22.36 | $22.05 | $22.09 | $22.09 | 48,776 |
| 2024-11-11 | $22.39 | $22.40 | $22.28 | $22.36 | $22.36 | 55,272 |
| 2024-11-08 | $22.39 | $22.44 | $22.16 | $22.39 | $22.39 | 74,293 |
| 2024-11-07 | $22.04 | $22.20 | $22.04 | $22.13 | $22.13 | 32,654 |
| 2024-11-06 | $22.07 | $22.10 | $21.94 | $22.08 | $22.08 | 54,599 |
| 2024-11-05 | $21.83 | $21.94 | $21.81 | $21.81 | $21.81 | 31,076 |
| 2024-11-04 | $21.83 | $22.03 | $21.76 | $21.76 | $21.76 | 46,348 |
| 2024-11-01 | $21.88 | $21.99 | $21.83 | $21.89 | $21.89 | 38,266 |
| 2024-10-31 | $21.71 | $21.88 | $21.71 | $21.71 | $21.71 | 62,325 |
| 2024-10-30 | $21.87 | $21.97 | $21.81 | $21.95 | $21.95 | 33,526 |
| 2024-10-29 | $22.10 | $22.10 | $21.90 | $21.96 | $21.96 | 54,984 |
| 2024-10-28 | $22.08 | $22.10 | $21.94 | $22.05 | $22.05 | 51,590 |
| 2024-10-25 | $22.20 | $22.20 | $21.98 | $22.08 | $22.08 | 57,075 |
| 2024-10-24 | $22.20 | $22.20 | $21.91 | $22.09 | $22.09 | 56,095 |
| 2024-10-23 | $22.33 | $22.37 | $22.05 | $22.15 | $22.01 | 48,405 |
| 2024-10-22 | $22.31 | $22.34 | $22.25 | $22.31 | $22.17 | 36,321 |
| 2024-10-21 | $22.27 | $22.61 | $22.26 | $22.31 | $22.17 | 40,047 |
| 2024-10-18 | $22.20 | $22.25 | $22.18 | $22.25 | $22.11 | 27,196 |
| 2024-10-17 | $22.18 | $22.26 | $22.17 | $22.17 | $22.03 | 49,913 |
| 2024-10-16 | $22.24 | $22.25 | $22.16 | $22.22 | $22.08 | 24,174 |
| 2024-10-15 | $22.33 | $22.35 | $22.17 | $22.24 | $22.10 | 33,835 |
| 2024-10-14 | $22.22 | $22.24 | $22.18 | $22.22 | $22.08 | 66,443 |
| 2024-10-11 | $22.16 | $22.30 | $22.16 | $22.22 | $22.08 | 30,432 |
| 2024-10-10 | $22.19 | $22.24 | $22.11 | $22.20 | $22.06 | 32,270 |
| 2024-10-09 | $22.25 | $22.25 | $22.04 | $22.19 | $22.05 | 49,913 |
| 2024-10-08 | $22.21 | $22.26 | $22.05 | $22.05 | $21.91 | 34,273 |
| 2024-10-07 | $22.23 | $22.38 | $22.16 | $22.18 | $22.04 | 55,076 |
| 2024-10-04 | $22.28 | $22.41 | $22.11 | $22.41 | $22.27 | 28,614 |
| 2024-10-03 | $22.36 | $22.36 | $22.10 | $22.29 | $22.15 | 21,993 |
| 2024-10-02 | $22.43 | $22.43 | $22.14 | $22.37 | $22.23 | 48,437 |
| 2024-10-01 | $22.29 | $22.44 | $22.09 | $22.44 | $22.30 | 31,460 |
| 2024-09-30 | $22.11 | $22.25 | $22.07 | $22.25 | $22.11 | 36,264 |
| 2024-09-27 | $22.08 | $22.12 | $21.98 | $22.09 | $21.95 | 15,743 |
| 2024-09-26 | $22.29 | $22.29 | $21.97 | $22.06 | $21.92 | 60,889 |
| 2024-09-25 | $22.12 | $22.21 | $21.96 | $21.97 | $21.83 | 75,606 |
| 2024-09-24 | $22.11 | $22.37 | $22.04 | $22.12 | $21.98 | 70,259 |
| 2024-09-23 | $22.15 | $22.24 | $22.08 | $22.18 | $21.90 | 49,613 |
| 2024-09-20 | $22.15 | $22.15 | $22.01 | $22.12 | $22.12 | 37,327 |
| 2024-09-19 | $22.10 | $22.20 | $22.02 | $22.14 | $22.14 | 99,076 |
| 2024-09-18 | $22.06 | $22.06 | $21.83 | $22.00 | $22.00 | 46,297 |
| 2024-09-17 | $22.00 | $22.01 | $21.76 | $21.86 | $21.86 | 67,375 |
| 2024-09-16 | $21.76 | $21.95 | $21.74 | $21.95 | $21.95 | 52,687 |
| 2024-09-13 | $21.81 | $21.97 | $21.76 | $21.76 | $21.76 | 36,444 |
| 2024-09-12 | $21.70 | $21.89 | $21.68 | $21.80 | $21.80 | 30,250 |
| 2024-09-11 | $21.58 | $21.76 | $21.47 | $21.60 | $21.60 | 28,103 |
| 2024-09-10 | $21.56 | $21.62 | $21.46 | $21.57 | $21.57 | 35,499 |
| 2024-09-09 | $21.40 | $21.68 | $21.40 | $21.55 | $21.55 | 35,215 |
| 2024-09-06 | $21.56 | $21.67 | $21.38 | $21.38 | $21.38 | 51,327 |
| 2024-09-05 | $21.61 | $21.68 | $21.56 | $21.60 | $21.60 | 32,133 |
| 2024-09-04 | $21.60 | $21.73 | $21.58 | $21.63 | $21.63 | 37,072 |
| 2024-09-03 | $21.86 | $21.86 | $21.61 | $21.63 | $21.63 | 64,364 |
| 2024-08-30 | $21.66 | $21.88 | $21.66 | $21.82 | $21.82 | 40,052 |
| 2024-08-29 | $21.68 | $21.72 | $21.61 | $21.70 | $21.70 | 66,959 |
| 2024-08-28 | $21.69 | $21.72 | $21.50 | $21.70 | $21.70 | 63,863 |
| 2024-08-27 | $21.80 | $21.88 | $21.63 | $21.76 | $21.76 | 71,118 |
| 2024-08-26 | $21.70 | $21.78 | $21.54 | $21.66 | $21.66 | 34,422 |
| 2024-08-23 | $21.50 | $21.85 | $21.50 | $21.73 | $21.59 | 257,933 |
| 2024-08-22 | $21.63 | $21.70 | $21.48 | $21.50 | $21.36 | 39,157 |
| 2024-08-21 | $21.49 | $21.61 | $21.48 | $21.61 | $21.47 | 25,448 |
| 2024-08-20 | $21.44 | $21.53 | $21.40 | $21.42 | $21.28 | 35,966 |
| 2024-08-19 | $21.30 | $21.47 | $21.11 | $21.42 | $21.28 | 65,620 |
| 2024-08-16 | $21.22 | $21.47 | $21.15 | $21.31 | $21.17 | 71,576 |
| 2024-08-15 | $21.30 | $21.50 | $21.30 | $21.36 | $21.22 | 50,014 |
| 2024-08-14 | $21.06 | $21.24 | $21.05 | $21.13 | $20.99 | 45,179 |
| 2024-08-13 | $20.92 | $21.28 | $20.92 | $21.01 | $21.01 | 122,228 |
| 2024-08-12 | $21.22 | $21.22 | $20.96 | $21.02 | $21.02 | 80,558 |
| 2024-08-09 | $21.11 | $21.11 | $21.00 | $21.08 | $21.08 | 29,645 |
| 2024-08-08 | $20.74 | $21.12 | $20.74 | $21.07 | $21.07 | 55,603 |
| 2024-08-07 | $20.74 | $21.09 | $20.61 | $20.83 | $20.83 | 114,856 |
| 2024-08-06 | $20.84 | $21.25 | $20.58 | $20.82 | $20.82 | 98,275 |
| 2024-08-05 | $20.70 | $20.80 | $20.25 | $20.56 | $20.56 | 320,041 |
| 2024-08-02 | $21.61 | $21.61 | $20.84 | $21.07 | $21.07 | 119,314 |
| 2024-08-01 | $21.61 | $21.61 | $21.30 | $21.45 | $21.45 | 49,755 |
| 2024-07-31 | $21.29 | $21.59 | $21.29 | $21.48 | $21.48 | 208,166 |
| 2024-07-30 | $21.30 | $21.42 | $21.21 | $21.34 | $21.34 | 52,396 |
| 2024-07-29 | $21.21 | $21.31 | $21.21 | $21.29 | $21.29 | 37,505 |
| 2024-07-26 | $21.21 | $21.34 | $21.14 | $21.21 | $21.21 | 54,468 |
| 2024-07-25 | $21.40 | $21.42 | $21.12 | $21.20 | $21.20 | 69,862 |
| 2024-07-24 | $21.62 | $21.62 | $21.25 | $21.26 | $21.26 | 50,825 |
| 2024-07-23 | $21.64 | $21.85 | $21.60 | $21.66 | $21.52 | 74,357 |
| 2024-07-22 | $21.78 | $21.79 | $21.58 | $21.71 | $21.57 | 65,649 |
| 2024-07-19 | $21.61 | $21.73 | $21.50 | $21.59 | $21.45 | 22,640 |
| 2024-07-18 | $21.60 | $21.83 | $21.50 | $21.51 | $21.37 | 40,057 |
| 2024-07-17 | $21.90 | $21.95 | $21.56 | $21.70 | $21.56 | 59,582 |
| 2024-07-16 | $22.01 | $22.01 | $21.79 | $21.98 | $21.84 | 163,231 |
| 2024-07-15 | $21.90 | $22.00 | $21.86 | $22.00 | $21.86 | 140,153 |
| 2024-07-12 | $21.74 | $21.82 | $21.62 | $21.82 | $21.68 | 33,551 |
| 2024-07-11 | $21.61 | $21.77 | $21.56 | $21.64 | $21.50 | 31,486 |
| 2024-07-10 | $21.77 | $21.77 | $21.47 | $21.58 | $21.44 | 46,575 |
| 2024-07-09 | $21.53 | $21.58 | $21.45 | $21.49 | $21.35 | 29,077 |
| 2024-07-08 | $21.50 | $21.58 | $21.43 | $21.54 | $21.40 | 56,565 |
| 2024-07-05 | $21.74 | $21.80 | $21.42 | $21.56 | $21.42 | 59,855 |
| 2024-07-03 | $21.50 | $21.82 | $21.47 | $21.72 | $21.58 | 28,000 |
| 2024-07-02 | $21.27 | $21.58 | $21.20 | $21.47 | $21.33 | 38,948 |
| 2024-07-01 | $21.43 | $21.43 | $21.22 | $21.28 | $21.14 | 41,758 |
| 2024-06-28 | $21.27 | $21.44 | $21.06 | $21.29 | $21.15 | 35,776 |
| 2024-06-27 | $20.75 | $21.27 | $20.75 | $21.27 | $21.13 | 50,319 |
| 2024-06-26 | $20.99 | $20.99 | $20.80 | $20.98 | $20.84 | 33,490 |
| 2024-06-25 | $21.10 | $21.10 | $20.86 | $20.92 | $20.78 | 70,275 |
| 2024-06-24 | $21.00 | $21.03 | $20.83 | $20.97 | $20.83 | 26,518 |
| 2024-06-21 | $20.82 | $21.00 | $20.81 | $20.99 | $20.71 | 37,283 |
| 2024-06-20 | $20.78 | $20.92 | $20.68 | $20.75 | $20.48 | 66,813 |
| 2024-06-18 | $20.82 | $21.00 | $20.59 | $20.86 | $20.59 | 94,599 |
| 2024-06-17 | $20.86 | $21.00 | $20.80 | $20.93 | $20.66 | 134,482 |
| 2024-06-14 | $20.91 | $20.94 | $20.77 | $20.86 | $20.59 | 28,144 |
| 2024-06-13 | $20.95 | $21.00 | $20.85 | $20.91 | $20.64 | 25,178 |
| 2024-06-12 | $21.18 | $21.18 | $20.81 | $21.00 | $20.72 | 87,587 |
| 2024-06-11 | $21.00 | $21.01 | $20.79 | $21.01 | $21.01 | 153,214 |
| 2024-06-10 | $21.00 | $21.00 | $20.62 | $20.91 | $20.91 | 63,043 |
| 2024-06-07 | $21.00 | $21.00 | $20.73 | $20.81 | $20.81 | 55,731 |
| 2024-06-06 | $20.89 | $21.00 | $20.87 | $20.96 | $20.96 | 74,516 |
| 2024-06-05 | $20.77 | $20.85 | $20.74 | $20.80 | $20.80 | 22,331 |
| 2024-06-04 | $20.78 | $20.79 | $20.65 | $20.73 | $20.73 | 31,453 |
| 2024-06-03 | $20.86 | $20.86 | $20.69 | $20.80 | $20.80 | 40,387 |
| 2024-05-31 | $20.51 | $20.70 | $20.51 | $20.66 | $20.66 | 55,783 |
| 2024-05-30 | $20.73 | $20.73 | $20.45 | $20.57 | $20.57 | 92,057 |
| 2024-05-29 | $20.83 | $20.85 | $20.52 | $20.58 | $20.58 | 273,286 |
| 2024-05-28 | $21.09 | $21.09 | $20.77 | $20.86 | $20.86 | 58,549 |
| 2024-05-24 | $20.60 | $20.93 | $20.60 | $20.90 | $20.90 | 43,562 |
| 2024-05-23 | $21.06 | $21.08 | $20.78 | $20.78 | $20.78 | 49,095 |
| 2024-05-22 | $21.10 | $21.18 | $20.82 | $21.03 | $20.89 | 39,743 |
| 2024-05-21 | $21.24 | $21.37 | $21.02 | $21.09 | $20.95 | 42,641 |
| 2024-05-20 | $21.02 | $21.33 | $21.02 | $21.12 | $20.98 | 134,709 |
| 2024-05-17 | $20.93 | $20.93 | $20.70 | $20.91 | $20.77 | 29,479 |
| 2024-05-16 | $20.75 | $20.82 | $20.62 | $20.77 | $20.63 | 48,873 |
| 2024-05-15 | $20.73 | $20.83 | $20.60 | $20.83 | $20.83 | 39,543 |
| 2024-05-14 | $20.55 | $20.66 | $20.49 | $20.63 | $20.63 | 92,351 |
| 2024-05-13 | $20.57 | $20.66 | $20.38 | $20.54 | $20.54 | 23,024 |
| 2024-05-10 | $20.56 | $20.62 | $20.48 | $20.57 | $20.57 | 62,479 |
| 2024-05-09 | $20.35 | $20.60 | $20.35 | $20.42 | $20.42 | 55,066 |
| 2024-05-08 | $20.42 | $20.44 | $20.36 | $20.43 | $20.43 | 54,948 |
| 2024-05-07 | $20.35 | $20.40 | $20.22 | $20.36 | $20.36 | 40,388 |
| 2024-05-06 | $19.99 | $20.38 | $19.99 | $20.19 | $20.19 | 36,557 |
| 2024-05-03 | $20.00 | $20.23 | $20.00 | $20.05 | $20.05 | 87,037 |
| 2024-05-02 | $19.86 | $20.04 | $19.80 | $19.94 | $19.94 | 57,206 |
| 2024-05-01 | $19.72 | $20.02 | $19.68 | $19.78 | $19.78 | 24,216 |
| 2024-04-30 | $19.89 | $19.97 | $19.69 | $19.79 | $19.79 | 42,215 |
| 2024-04-29 | $19.85 | $20.00 | $19.73 | $19.88 | $19.88 | 23,610 |
| 2024-04-26 | $19.76 | $20.00 | $19.66 | $19.83 | $19.83 | 45,115 |
| 2024-04-25 | $19.60 | $19.85 | $19.60 | $19.65 | $19.65 | 43,485 |
| 2024-04-24 | $19.70 | $19.87 | $19.70 | $19.72 | $19.72 | 67,674 |
| 2024-04-23 | $19.81 | $19.99 | $19.80 | $19.94 | $19.80 | 42,429 |
| 2024-04-22 | $19.59 | $19.78 | $19.57 | $19.76 | $19.62 | 12,196 |
| 2024-04-19 | $19.53 | $19.78 | $19.50 | $19.59 | $19.59 | 30,403 |
| 2024-04-18 | $19.65 | $19.84 | $19.47 | $19.63 | $19.63 | 56,031 |
| 2024-04-17 | $19.48 | $19.71 | $19.46 | $19.46 | $19.46 | 38,739 |
| 2024-04-16 | $19.67 | $19.72 | $19.43 | $19.54 | $19.54 | 87,978 |
| 2024-04-15 | $19.99 | $20.11 | $19.67 | $19.68 | $19.68 | 36,290 |
| 2024-04-12 | $20.08 | $20.24 | $19.91 | $19.94 | $19.94 | 46,516 |
| 2024-04-11 | $20.21 | $20.27 | $20.01 | $20.24 | $20.24 | 40,537 |
| 2024-04-10 | $20.40 | $20.40 | $20.16 | $20.26 | $20.26 | 137,264 |
| 2024-04-09 | $20.45 | $20.50 | $20.34 | $20.38 | $20.38 | 27,727 |
| 2024-04-08 | $20.45 | $20.50 | $20.34 | $20.46 | $20.46 | 44,841 |
| 2024-04-05 | $20.23 | $20.47 | $20.21 | $20.40 | $20.40 | 42,559 |
| 2024-04-04 | $20.60 | $20.60 | $20.20 | $20.25 | $20.25 | 50,431 |
| 2024-04-03 | $20.46 | $20.55 | $20.24 | $20.41 | $20.41 | 53,747 |
| 2024-04-02 | $20.49 | $20.49 | $20.25 | $20.33 | $20.33 | 45,710 |
| 2024-04-01 | $20.66 | $20.67 | $20.44 | $20.50 | $20.50 | 46,815 |
| 2024-03-28 | $20.51 | $20.67 | $20.42 | $20.67 | $20.67 | 26,508 |
| 2024-03-27 | $20.43 | $20.48 | $20.22 | $20.39 | $20.39 | 44,808 |
| 2024-03-26 | $20.41 | $20.44 | $20.23 | $20.41 | $20.41 | 22,115 |
| 2024-03-25 | $20.45 | $20.45 | $20.16 | $20.41 | $20.41 | 27,867 |
| 2024-03-22 | $20.36 | $20.48 | $20.30 | $20.47 | $20.33 | 16,364 |
| 2024-03-21 | $20.02 | $20.40 | $20.01 | $20.37 | $20.23 | 26,004 |
| 2024-03-20 | $20.08 | $20.17 | $19.98 | $20.17 | $20.03 | 26,504 |
| 2024-03-19 | $19.99 | $20.08 | $19.95 | $20.07 | $19.93 | 41,713 |
| 2024-03-18 | $20.10 | $20.10 | $19.93 | $20.05 | $19.91 | 68,579 |
| 2024-03-15 | $19.93 | $20.06 | $19.90 | $19.93 | $19.79 | 47,711 |
| 2024-03-14 | $20.29 | $20.29 | $19.94 | $19.98 | $19.84 | 41,475 |
| 2024-03-13 | $20.17 | $20.21 | $20.07 | $20.17 | $20.03 | 39,905 |
| 2024-03-12 | $20.10 | $20.17 | $20.07 | $20.07 | $19.93 | 19,231 |
| 2024-03-11 | $20.05 | $20.08 | $19.98 | $20.07 | $19.93 | 42,453 |
| 2024-03-08 | $20.05 | $20.13 | $19.94 | $19.94 | $19.80 | 45,259 |
| 2024-03-07 | $20.02 | $20.06 | $19.88 | $20.00 | $19.86 | 49,274 |
| 2024-03-06 | $19.78 | $19.99 | $19.70 | $19.85 | $19.71 | 49,136 |
| 2024-03-05 | $19.97 | $20.00 | $19.70 | $19.70 | $19.57 | 56,973 |
| 2024-03-04 | $19.81 | $19.92 | $19.75 | $19.85 | $19.71 | 47,989 |
| 2024-03-01 | $19.76 | $19.92 | $19.74 | $19.78 | $19.65 | 52,128 |
| 2024-02-29 | $19.68 | $19.82 | $19.66 | $19.70 | $19.57 | 23,801 |
| 2024-02-28 | $19.65 | $19.91 | $19.60 | $19.62 | $19.49 | 41,678 |
| 2024-02-27 | $19.62 | $19.88 | $19.62 | $19.68 | $19.55 | 69,407 |
| 2024-02-26 | $19.95 | $20.00 | $19.62 | $19.65 | $19.52 | 180,495 |
| 2024-02-23 | $19.97 | $20.16 | $19.93 | $20.00 | $19.72 | 32,437 |
| 2024-02-22 | $19.78 | $20.04 | $19.77 | $19.96 | $19.68 | 34,995 |
| 2024-02-21 | $19.62 | $19.79 | $19.62 | $19.75 | $19.48 | 30,359 |
| 2024-02-20 | $19.77 | $19.78 | $19.62 | $19.69 | $19.42 | 87,248 |
| 2024-02-16 | $19.60 | $19.76 | $19.60 | $19.70 | $19.43 | 18,357 |
| 2024-02-15 | $19.55 | $19.72 | $19.46 | $19.64 | $19.37 | 34,433 |
| 2024-02-14 | $19.57 | $19.63 | $19.43 | $19.46 | $19.19 | 62,729 |
| 2024-02-13 | $19.87 | $19.87 | $19.41 | $19.41 | $19.14 | 63,881 |
| 2024-02-12 | $19.59 | $19.78 | $19.54 | $19.54 | $19.27 | 44,006 |
| 2024-02-09 | $19.65 | $19.65 | $19.55 | $19.56 | $19.29 | 30,167 |
| 2024-02-08 | $19.36 | $19.55 | $19.36 | $19.55 | $19.28 | 52,502 |
| 2024-02-07 | $19.29 | $19.51 | $19.23 | $19.49 | $19.22 | 36,052 |
| 2024-02-06 | $19.21 | $19.30 | $19.12 | $19.28 | $19.01 | 60,887 |
| 2024-02-05 | $19.27 | $19.27 | $19.12 | $19.21 | $18.94 | 60,485 |
| 2024-02-02 | $19.40 | $19.40 | $19.22 | $19.27 | $19.00 | 117,096 |
| 2024-02-01 | $19.08 | $19.36 | $19.08 | $19.36 | $19.09 | 43,931 |
| 2024-01-31 | $19.27 | $19.35 | $19.09 | $19.12 | $18.86 | 98,932 |
| 2024-01-30 | $19.28 | $19.40 | $19.25 | $19.34 | $19.07 | 32,879 |
| 2024-01-29 | $19.35 | $19.39 | $19.24 | $19.38 | $19.11 | 59,801 |
| 2024-01-26 | $19.18 | $19.31 | $19.08 | $19.31 | $19.04 | 55,348 |
| 2024-01-25 | $19.07 | $19.17 | $19.07 | $19.17 | $18.90 | 41,771 |
| 2024-01-24 | $18.97 | $19.09 | $18.89 | $19.01 | $18.75 | 43,801 |
| 2024-01-23 | $18.98 | $19.09 | $18.90 | $19.08 | $18.68 | 81,582 |
| 2024-01-22 | $19.05 | $19.05 | $18.83 | $18.96 | $18.56 | 55,738 |
| 2024-01-19 | $18.88 | $18.88 | $18.80 | $18.80 | $18.80 | 58,015 |
| 2024-01-18 | $18.90 | $18.96 | $18.80 | $18.80 | $18.80 | 93,156 |
| 2024-01-17 | $18.90 | $18.97 | $18.61 | $18.80 | $18.80 | 159,621 |
| 2024-01-16 | $19.10 | $19.10 | $18.90 | $18.90 | $18.90 | 146,197 |
| 2024-01-12 | $19.10 | $19.33 | $18.95 | $19.11 | $19.11 | 73,001 |
| 2024-01-11 | $19.17 | $19.17 | $18.91 | $18.94 | $18.94 | 63,799 |
| 2024-01-10 | $19.04 | $19.11 | $18.95 | $19.07 | $19.07 | 49,336 |
| 2024-01-09 | $19.05 | $19.08 | $18.99 | $19.04 | $19.04 | 24,276 |
| 2024-01-08 | $18.90 | $19.06 | $18.88 | $19.05 | $19.05 | 62,446 |
| 2024-01-05 | $18.80 | $18.96 | $18.80 | $18.88 | $18.88 | 63,618 |
| 2024-01-04 | $18.75 | $18.96 | $18.72 | $18.85 | $18.85 | 42,090 |
| 2024-01-03 | $18.88 | $18.92 | $18.70 | $18.70 | $18.70 | 56,133 |
| 2024-01-02 | $18.92 | $18.97 | $18.76 | $18.90 | $18.90 | 50,197 |
| 2023-12-29 | $19.27 | $19.27 | $18.90 | $18.97 | $18.97 | 102,000 |
| 2023-12-28 | $19.40 | $19.41 | $19.04 | $19.41 | $19.41 | 52,441 |
| 2023-12-27 | $19.23 | $19.39 | $19.14 | $19.29 | $19.29 | 60,989 |
| 2023-12-26 | $18.95 | $19.28 | $18.94 | $19.28 | $19.28 | 51,200 |
| 2023-12-22 | $18.84 | $18.99 | $18.80 | $18.94 | $18.94 | 120,641 |
| 2023-12-21 | $18.64 | $18.85 | $18.64 | $18.77 | $18.77 | 70,558 |
| 2023-12-20 | $18.91 | $19.02 | $18.55 | $18.66 | $18.66 | 103,154 |
| 2023-12-19 | $18.95 | $19.19 | $18.95 | $19.10 | $18.89 | 48,978 |
| 2023-12-18 | $18.97 | $19.05 | $18.95 | $19.01 | $18.80 | 203,320 |
| 2023-12-15 | $19.07 | $19.09 | $18.83 | $18.99 | $18.78 | 128,569 |
| 2023-12-14 | $18.97 | $19.09 | $18.87 | $19.01 | $18.80 | 140,159 |
| 2023-12-13 | $18.69 | $18.90 | $18.65 | $18.78 | $18.58 | 51,350 |
| 2023-12-12 | $18.85 | $18.85 | $18.70 | $18.70 | $18.50 | 80,223 |
| 2023-12-11 | $18.87 | $18.87 | $18.76 | $18.83 | $18.62 | 63,929 |
| 2023-12-08 | $18.80 | $18.86 | $18.74 | $18.77 | $18.57 | 34,027 |
| 2023-12-07 | $18.75 | $18.81 | $18.68 | $18.81 | $18.60 | 37,806 |
| 2023-12-06 | $18.66 | $18.76 | $18.60 | $18.63 | $18.43 | 40,126 |
| 2023-12-05 | $18.70 | $18.71 | $18.51 | $18.60 | $18.40 | 81,922 |
| 2023-12-04 | $18.74 | $18.87 | $18.47 | $18.74 | $18.54 | 62,438 |
| 2023-12-01 | $18.47 | $18.75 | $18.44 | $18.75 | $18.55 | 120,557 |
| 2023-11-30 | $18.51 | $18.60 | $18.45 | $18.52 | $18.32 | 71,438 |
| 2023-11-29 | $18.38 | $18.50 | $18.34 | $18.45 | $18.25 | 78,977 |
| 2023-11-28 | $18.27 | $18.41 | $18.13 | $18.18 | $17.98 | 73,087 |
| 2023-11-27 | $18.25 | $18.33 | $18.14 | $18.27 | $18.07 | 59,286 |
| 2023-11-24 | $18.35 | $18.38 | $18.25 | $18.29 | $18.09 | 35,411 |
| 2023-11-22 | $18.35 | $18.40 | $18.19 | $18.30 | $18.10 | 74,290 |
| 2023-11-21 | $18.25 | $18.36 | $18.17 | $18.20 | $18.00 | 109,480 |
| 2023-11-20 | $18.24 | $18.43 | $18.24 | $18.32 | $18.12 | 101,286 |
| 2023-11-17 | $18.20 | $18.38 | $18.20 | $18.33 | $17.99 | 70,807 |
| 2023-11-16 | $18.11 | $18.25 | $18.08 | $18.15 | $17.82 | 124,737 |
| 2023-11-15 | $18.09 | $18.34 | $18.05 | $18.05 | $17.72 | 206,400 |
| 2023-11-14 | $17.77 | $18.09 | $17.76 | $18.08 | $17.75 | 83,629 |
| 2023-11-13 | $17.70 | $17.77 | $17.47 | $17.75 | $17.42 | 81,806 |
| 2023-11-10 | $17.50 | $17.65 | $17.42 | $17.56 | $17.56 | 73,337 |
| 2023-11-09 | $17.62 | $17.62 | $17.27 | $17.37 | $17.37 | 47,167 |
| 2023-11-08 | $17.55 | $17.68 | $17.51 | $17.58 | $17.58 | 43,364 |
| 2023-11-07 | $17.59 | $17.63 | $17.50 | $17.58 | $17.58 | 38,535 |
| 2023-11-06 | $17.67 | $17.67 | $17.50 | $17.61 | $17.61 | 29,125 |
| 2023-11-03 | $17.40 | $17.61 | $17.40 | $17.55 | $17.55 | 51,153 |
| 2023-11-02 | $17.00 | $17.39 | $17.00 | $17.32 | $17.32 | 37,050 |
| 2023-11-01 | $16.70 | $16.98 | $16.70 | $16.90 | $16.90 | 50,469 |
| 2023-10-31 | $16.63 | $16.78 | $16.63 | $16.74 | $16.74 | 21,325 |
| 2023-10-30 | $16.68 | $16.68 | $16.54 | $16.66 | $16.66 | 59,484 |
| 2023-10-27 | $16.61 | $16.65 | $16.56 | $16.56 | $16.56 | 71,219 |
| 2023-10-26 | $16.68 | $16.69 | $16.56 | $16.57 | $16.57 | 29,067 |
| 2023-10-25 | $16.99 | $16.99 | $16.68 | $16.68 | $16.68 | 69,816 |
| 2023-10-24 | $16.93 | $16.99 | $16.82 | $16.92 | $16.92 | 34,313 |
| 2023-10-23 | $16.80 | $16.85 | $16.69 | $16.69 | $16.69 | 41,873 |
| 2023-10-20 | $17.13 | $17.13 | $16.75 | $16.75 | $16.75 | 43,558 |
| 2023-10-19 | $17.32 | $17.35 | $17.15 | $17.18 | $17.18 | 30,363 |
| 2023-10-18 | $17.47 | $17.49 | $17.32 | $17.32 | $17.32 | 38,471 |
| 2023-10-17 | $17.54 | $17.60 | $17.50 | $17.50 | $17.50 | 37,097 |
| 2023-10-16 | $17.54 | $17.58 | $17.44 | $17.57 | $17.57 | 30,762 |
| 2023-10-13 | $17.45 | $17.60 | $17.42 | $17.42 | $17.42 | 37,129 |
| 2023-10-12 | $17.53 | $17.59 | $17.41 | $17.41 | $17.41 | 13,371 |
| 2023-10-11 | $17.31 | $17.57 | $17.31 | $17.52 | $17.52 | 25,442 |
| 2023-10-10 | $17.45 | $17.45 | $17.30 | $17.40 | $17.40 | 35,668 |
| 2023-10-09 | $17.00 | $17.36 | $17.00 | $17.36 | $17.36 | 14,439 |
| 2023-10-06 | $16.93 | $17.22 | $16.84 | $17.14 | $17.14 | 75,926 |
| 2023-10-05 | $17.09 | $17.09 | $16.83 | $16.97 | $16.97 | 53,465 |
| 2023-10-04 | $17.15 | $17.15 | $16.91 | $17.03 | $17.03 | 42,390 |
| 2023-10-03 | $17.20 | $17.33 | $17.00 | $17.15 | $17.15 | 106,803 |
| 2023-10-02 | $17.46 | $17.51 | $17.36 | $17.36 | $17.36 | 35,724 |
| 2023-09-29 | $17.59 | $17.69 | $17.43 | $17.52 | $17.52 | 62,838 |
| 2023-09-28 | $17.43 | $17.57 | $17.37 | $17.44 | $17.44 | 33,493 |
| 2023-09-27 | $17.39 | $17.53 | $17.39 | $17.45 | $17.45 | 26,026 |
| 2023-09-26 | $17.71 | $17.71 | $17.44 | $17.45 | $17.45 | 59,268 |
| 2023-09-25 | $17.71 | $17.78 | $17.71 | $17.72 | $17.72 | 28,341 |
| 2023-09-22 | $17.94 | $17.94 | $17.80 | $17.80 | $17.80 | 55,981 |
| 2023-09-21 | $18.14 | $18.14 | $17.80 | $17.80 | $17.80 | 121,820 |
| 2023-09-20 | $18.04 | $18.17 | $18.04 | $18.11 | $18.11 | 46,617 |
| 2023-09-19 | $18.17 | $18.21 | $18.10 | $18.20 | $18.06 | 45,376 |
| 2023-09-18 | $18.19 | $18.19 | $18.01 | $18.15 | $18.01 | 51,824 |
| 2023-09-15 | $18.28 | $18.28 | $18.16 | $18.19 | $18.05 | 14,860 |
| 2023-09-14 | $18.15 | $18.25 | $18.14 | $18.22 | $18.08 | 46,931 |
| 2023-09-13 | $18.06 | $18.17 | $18.05 | $18.13 | $17.99 | 49,287 |
| 2023-09-12 | $18.14 | $18.19 | $18.10 | $18.11 | $17.97 | 61,132 |
| 2023-09-11 | $18.27 | $18.27 | $18.14 | $18.15 | $18.01 | 30,533 |
| 2023-09-08 | $18.22 | $18.34 | $18.14 | $18.14 | $18.00 | 28,438 |
| 2023-09-07 | $18.34 | $18.34 | $18.11 | $18.19 | $18.05 | 29,611 |
| 2023-09-06 | $18.39 | $18.45 | $18.23 | $18.28 | $18.14 | 29,451 |
| 2023-09-05 | $18.58 | $18.64 | $18.42 | $18.42 | $18.28 | 33,254 |
| 2023-09-01 | $18.52 | $18.59 | $18.50 | $18.54 | $18.54 | 31,577 |
| 2023-08-31 | $18.59 | $18.59 | $18.41 | $18.47 | $18.47 | 27,902 |
| 2023-08-30 | $18.45 | $18.50 | $18.43 | $18.48 | $18.48 | 24,612 |
| 2023-08-29 | $18.07 | $18.48 | $18.07 | $18.37 | $18.37 | 22,205 |
| 2023-08-28 | $18.06 | $18.26 | $18.06 | $18.19 | $18.19 | 28,650 |
| 2023-08-25 | $18.20 | $18.20 | $18.04 | $18.10 | $18.10 | 52,094 |
| 2023-08-24 | $18.34 | $18.34 | $18.03 | $18.03 | $18.03 | 41,100 |
| 2023-08-23 | $18.27 | $18.27 | $18.10 | $18.25 | $18.25 | 76,959 |
| 2023-08-22 | $18.05 | $18.26 | $18.05 | $18.12 | $18.12 | 24,932 |
| 2023-08-21 | $18.10 | $18.20 | $18.05 | $18.14 | $18.14 | 48,338 |
| 2023-08-18 | $18.26 | $18.26 | $18.15 | $18.20 | $18.06 | 12,993 |
| 2023-08-17 | $18.35 | $18.41 | $18.22 | $18.27 | $18.27 | 44,211 |
| 2023-08-16 | $18.59 | $18.60 | $18.36 | $18.36 | $18.36 | 35,355 |
| 2023-08-15 | $18.74 | $18.77 | $18.52 | $18.52 | $18.52 | 24,540 |
| 2023-08-14 | $18.78 | $18.78 | $18.61 | $18.69 | $18.69 | 55,855 |
| 2023-08-11 | $18.70 | $18.71 | $18.60 | $18.65 | $18.65 | 23,836 |
| 2023-08-10 | $18.70 | $18.85 | $18.70 | $18.72 | $18.72 | 11,020 |
| 2023-08-09 | $18.68 | $18.74 | $18.60 | $18.62 | $18.62 | 31,412 |
| 2023-08-08 | $18.78 | $18.78 | $18.54 | $18.65 | $18.65 | 39,744 |
| 2023-08-07 | $18.52 | $18.80 | $18.52 | $18.70 | $18.70 | 60,219 |
| 2023-08-04 | $18.66 | $18.67 | $18.52 | $18.52 | $18.52 | 30,116 |
| 2023-08-03 | $18.81 | $18.81 | $18.55 | $18.55 | $18.55 | 21,916 |
| 2023-08-02 | $19.06 | $19.06 | $18.65 | $18.65 | $18.65 | 29,154 |
| 2023-08-01 | $19.15 | $19.15 | $18.94 | $19.06 | $19.06 | 20,208 |
| 2023-07-31 | $18.80 | $19.14 | $18.80 | $19.01 | $19.01 | 27,472 |
| 2023-07-28 | $18.80 | $19.01 | $18.80 | $18.95 | $18.95 | 11,739 |
| 2023-07-27 | $18.91 | $19.00 | $18.82 | $18.83 | $18.83 | 23,761 |
| 2023-07-26 | $18.95 | $18.95 | $18.80 | $18.85 | $18.85 | 64,035 |
| 2023-07-25 | $18.95 | $18.95 | $18.78 | $18.84 | $18.84 | 64,355 |
| 2023-07-24 | $18.80 | $18.93 | $18.80 | $18.93 | $18.93 | 40,355 |
| 2023-07-21 | $18.98 | $18.98 | $18.79 | $18.83 | $18.83 | 29,011 |
| 2023-07-20 | $18.86 | $18.89 | $18.70 | $18.70 | $18.70 | 32,334 |
| 2023-07-19 | $19.10 | $19.10 | $19.00 | $19.00 | $18.86 | 39,827 |
| 2023-07-18 | $19.00 | $19.00 | $18.90 | $18.99 | $18.85 | 61,098 |
| 2023-07-17 | $18.88 | $18.98 | $18.76 | $18.87 | $18.73 | 29,057 |
| 2023-07-14 | $19.04 | $19.04 | $18.77 | $18.88 | $18.73 | 15,321 |
| 2023-07-13 | $18.81 | $18.98 | $18.81 | $18.93 | $18.79 | 39,215 |
| 2023-07-12 | $18.52 | $18.89 | $18.52 | $18.85 | $18.71 | 35,060 |
| 2023-07-11 | $18.72 | $18.72 | $18.50 | $18.65 | $18.51 | 23,524 |
| 2023-07-10 | $18.59 | $18.60 | $18.43 | $18.57 | $18.43 | 20,044 |
| 2023-07-07 | $18.41 | $18.56 | $18.41 | $18.45 | $18.31 | 49,779 |
| 2023-07-06 | $18.50 | $18.67 | $18.39 | $18.47 | $18.33 | 49,076 |
| 2023-07-05 | $18.63 | $18.71 | $18.54 | $18.71 | $18.57 | 24,144 |
| 2023-07-03 | $18.45 | $18.66 | $18.39 | $18.64 | $18.50 | 65,141 |
| 2023-06-30 | $18.61 | $18.61 | $18.45 | $18.45 | $18.31 | 38,868 |
| 2023-06-29 | $18.47 | $18.47 | $18.40 | $18.42 | $18.28 | 29,010 |
| 2023-06-28 | $18.32 | $18.43 | $18.32 | $18.43 | $18.29 | 40,122 |
| 2023-06-27 | $18.26 | $18.35 | $18.21 | $18.32 | $18.18 | 35,168 |
| 2023-06-26 | $18.29 | $18.32 | $18.24 | $18.28 | $18.14 | 23,808 |
| 2023-06-23 | $18.31 | $18.31 | $18.12 | $18.17 | $18.03 | 25,816 |
| 2023-06-22 | $18.82 | $18.82 | $18.23 | $18.31 | $18.31 | 29,530 |
| 2023-06-21 | $18.37 | $18.43 | $18.11 | $18.38 | $18.38 | 27,650 |
| 2023-06-20 | $18.55 | $18.55 | $18.33 | $18.37 | $18.37 | 90,893 |
| 2023-06-16 | $18.77 | $18.78 | $18.57 | $18.68 | $18.68 | 25,808 |
| 2023-06-15 | $18.65 | $18.70 | $18.49 | $18.67 | $18.67 | 27,021 |
| 2023-06-14 | $18.85 | $18.85 | $18.44 | $18.55 | $18.55 | 48,950 |
| 2023-06-13 | $18.70 | $18.74 | $18.58 | $18.59 | $18.59 | 69,724 |
| 2023-06-12 | $18.08 | $18.70 | $18.08 | $18.57 | $18.57 | 47,488 |
| 2023-06-09 | $18.72 | $18.72 | $18.24 | $18.28 | $18.28 | 87,722 |
| 2023-06-08 | $18.32 | $18.59 | $18.21 | $18.41 | $18.41 | 137,613 |
| 2023-06-07 | $18.22 | $18.35 | $18.15 | $18.30 | $18.30 | 23,499 |
| 2023-06-06 | $18.06 | $18.27 | $18.01 | $18.23 | $18.23 | 14,324 |
| 2023-06-05 | $18.15 | $18.26 | $17.93 | $18.17 | $18.17 | 26,917 |
| 2023-06-02 | $17.89 | $18.13 | $17.86 | $18.11 | $18.11 | 42,112 |
| 2023-06-01 | $17.82 | $17.91 | $17.61 | $17.84 | $17.84 | 21,731 |
| 2023-05-31 | $17.62 | $17.72 | $17.60 | $17.68 | $17.68 | 21,424 |
| 2023-05-30 | $17.73 | $17.85 | $17.61 | $17.73 | $17.73 | 36,622 |
| 2023-05-26 | $17.49 | $17.98 | $17.49 | $17.85 | $17.85 | 64,923 |
| 2023-05-25 | $17.72 | $17.75 | $17.49 | $17.55 | $17.55 | 22,202 |
| 2023-05-24 | $17.94 | $17.94 | $17.56 | $17.57 | $17.57 | 48,499 |
| 2023-05-23 | $17.87 | $17.91 | $17.80 | $17.85 | $17.85 | 27,938 |
| 2023-05-22 | $18.00 | $18.05 | $17.88 | $17.88 | $17.88 | 46,379 |
| 2023-05-19 | $18.06 | $18.14 | $17.90 | $17.94 | $17.80 | 47,619 |
| 2023-05-18 | $18.15 | $18.15 | $17.93 | $18.02 | $17.88 | 15,683 |
| 2023-05-17 | $17.79 | $18.07 | $17.79 | $17.99 | $17.85 | 34,987 |
| 2023-05-16 | $17.62 | $17.90 | $17.62 | $17.78 | $17.64 | 36,038 |
| 2023-05-15 | $17.75 | $17.82 | $17.73 | $17.79 | $17.65 | 47,947 |
| 2023-05-12 | $17.76 | $17.79 | $17.60 | $17.66 | $17.53 | 20,879 |
| 2023-05-11 | $17.75 | $17.79 | $17.51 | $17.60 | $17.46 | 53,341 |
| 2023-05-10 | $18.00 | $18.00 | $17.78 | $17.78 | $17.64 | 13,288 |
| 2023-05-09 | $17.99 | $17.99 | $17.81 | $17.89 | $17.75 | 19,494 |
| 2023-05-08 | $17.85 | $17.98 | $17.83 | $17.93 | $17.79 | 8,496 |
| 2023-05-05 | $17.80 | $17.95 | $17.80 | $17.91 | $17.78 | 9,688 |
| 2023-05-04 | $17.87 | $17.87 | $17.68 | $17.68 | $17.54 | 19,261 |
| 2023-05-03 | $17.82 | $17.84 | $17.75 | $17.80 | $17.66 | 6,232 |
| 2023-05-02 | $17.99 | $17.99 | $17.73 | $17.84 | $17.70 | 21,612 |
| 2023-05-01 | $18.12 | $18.20 | $17.96 | $18.12 | $17.98 | 23,521 |
| 2023-04-28 | $17.84 | $18.10 | $17.84 | $18.04 | $18.04 | 18,231 |
| 2023-04-27 | $17.71 | $17.93 | $17.71 | $17.92 | $17.92 | 13,163 |
| 2023-04-26 | $17.70 | $17.86 | $17.61 | $17.76 | $17.76 | 16,332 |
| 2023-04-25 | $18.08 | $18.08 | $17.81 | $17.81 | $17.81 | 22,165 |
| 2023-04-24 | $18.15 | $18.15 | $17.95 | $17.98 | $17.98 | 28,068 |
| 2023-04-21 | $18.05 | $18.15 | $17.94 | $18.02 | $18.02 | 12,380 |
| 2023-04-20 | $18.20 | $18.20 | $17.91 | $18.10 | $18.10 | 11,597 |
| 2023-04-19 | $18.26 | $18.36 | $18.21 | $18.30 | $18.16 | 6,744 |
| 2023-04-18 | $18.55 | $18.55 | $18.31 | $18.39 | $18.25 | 11,653 |
| 2023-04-17 | $18.35 | $18.48 | $18.30 | $18.46 | $18.32 | 23,619 |
| 2023-04-14 | $18.39 | $18.40 | $18.30 | $18.35 | $18.21 | 13,456 |
| 2023-04-13 | $18.19 | $18.38 | $18.19 | $18.34 | $18.20 | 22,822 |
| 2023-04-12 | $18.33 | $18.47 | $18.28 | $18.30 | $18.16 | 16,458 |
| 2023-04-11 | $18.15 | $18.46 | $18.10 | $18.34 | $18.20 | 31,682 |
| 2023-04-10 | $17.87 | $18.22 | $17.80 | $18.15 | $18.01 | 30,749 |
| 2023-04-06 | $18.42 | $18.42 | $18.06 | $18.08 | $17.94 | 26,946 |
| 2023-04-05 | $18.13 | $18.20 | $18.05 | $18.20 | $18.06 | 14,313 |
| 2023-04-04 | $18.42 | $18.42 | $18.01 | $18.13 | $18.13 | 26,064 |
| 2023-04-03 | $17.94 | $18.35 | $17.94 | $18.31 | $18.31 | 17,112 |
| 2023-03-31 | $18.08 | $18.31 | $18.00 | $18.26 | $18.26 | 36,418 |
| 2023-03-30 | $17.77 | $17.94 | $17.64 | $17.94 | $17.94 | 29,577 |
| 2023-03-29 | $17.40 | $17.58 | $17.40 | $17.58 | $17.58 | 20,055 |
| 2023-03-28 | $17.41 | $17.41 | $17.17 | $17.25 | $17.25 | 32,858 |
| 2023-03-27 | $17.23 | $17.25 | $17.13 | $17.25 | $17.25 | 6,831 |
| 2023-03-24 | $16.90 | $17.08 | $16.89 | $17.07 | $17.07 | 28,786 |
| 2023-03-23 | $17.37 | $17.37 | $16.88 | $16.95 | $16.95 | 55,720 |
| 2023-03-22 | $17.43 | $17.45 | $17.17 | $17.25 | $17.25 | 38,127 |
| 2023-03-21 | $17.34 | $17.47 | $17.18 | $17.43 | $17.43 | 31,455 |
| 2023-03-20 | $16.98 | $17.16 | $16.94 | $17.13 | $17.13 | 38,083 |
| 2023-03-17 | $17.61 | $17.61 | $17.04 | $17.10 | $16.97 | 25,868 |
| 2023-03-16 | $17.13 | $17.39 | $16.83 | $17.34 | $17.20 | 23,406 |
| 2023-03-15 | $17.50 | $17.50 | $17.03 | $17.15 | $17.01 | 46,830 |
| 2023-03-14 | $17.60 | $17.80 | $17.55 | $17.55 | $17.41 | 9,023 |
| 2023-03-13 | $17.39 | $17.61 | $17.31 | $17.52 | $17.38 | 29,688 |
| 2023-03-10 | $17.95 | $18.04 | $17.66 | $17.68 | $17.53 | 27,490 |
| 2023-03-09 | $18.18 | $18.32 | $18.14 | $18.14 | $17.99 | 20,087 |
| 2023-03-08 | $18.19 | $18.26 | $18.18 | $18.22 | $18.07 | 11,892 |
| 2023-03-07 | $18.66 | $18.69 | $18.32 | $18.36 | $18.21 | 32,377 |
| 2023-03-06 | $18.55 | $18.60 | $18.50 | $18.50 | $18.35 | 22,675 |
| 2023-03-03 | $18.26 | $18.50 | $18.26 | $18.48 | $18.33 | 14,944 |
| 2023-03-02 | $18.06 | $18.35 | $18.06 | $18.35 | $18.20 | 20,369 |
| 2023-03-01 | $18.12 | $18.52 | $18.12 | $18.33 | $18.18 | 73,449 |
| 2023-02-28 | $18.25 | $18.28 | $18.16 | $18.18 | $18.03 | 10,546 |
| 2023-02-27 | $18.08 | $18.25 | $18.08 | $18.16 | $18.01 | 12,066 |
| 2023-02-24 | $18.69 | $18.69 | $18.06 | $18.06 | $17.91 | 14,350 |
| 2023-02-23 | $18.06 | $18.24 | $18.06 | $18.23 | $18.08 | 17,089 |
| 2023-02-22 | $18.66 | $18.66 | $18.09 | $18.14 | $17.99 | 9,203 |
| 2023-02-21 | $19.84 | $19.84 | $18.06 | $18.11 | $17.96 | 26,620 |
| 2023-02-17 | $18.82 | $18.82 | $18.58 | $18.79 | $18.49 | 17,007 |
| 2023-02-16 | $19.16 | $19.16 | $18.79 | $18.83 | $18.53 | 17,805 |
| 2023-02-15 | $18.92 | $18.92 | $18.82 | $18.85 | $18.55 | 6,643 |
| 2023-02-14 | $18.82 | $19.06 | $18.80 | $18.88 | $18.58 | 22,115 |
| 2023-02-13 | $18.84 | $19.01 | $18.73 | $18.79 | $18.50 | 38,537 |
| 2023-02-10 | $18.87 | $18.87 | $18.61 | $18.69 | $18.40 | 33,338 |
| 2023-02-09 | $18.84 | $18.84 | $18.78 | $18.79 | $18.49 | 10,361 |
| 2023-02-08 | $18.83 | $18.89 | $18.66 | $18.73 | $18.44 | 40,263 |
| 2023-02-07 | $18.73 | $18.85 | $18.65 | $18.83 | $18.53 | 18,573 |
| 2023-02-06 | $18.86 | $18.88 | $18.68 | $18.74 | $18.44 | 6,988 |
| 2023-02-03 | $19.11 | $19.15 | $18.83 | $18.87 | $18.57 | 41,235 |
| 2023-02-02 | $18.99 | $19.15 | $18.96 | $19.13 | $18.83 | 15,021 |
| 2023-02-01 | $18.83 | $18.94 | $18.75 | $18.88 | $18.58 | 29,599 |
| 2023-01-31 | $18.69 | $18.87 | $18.57 | $18.83 | $18.53 | 51,674 |
| 2023-01-30 | $18.69 | $18.73 | $18.50 | $18.50 | $18.21 | 33,697 |
| 2023-01-27 | $18.93 | $18.93 | $18.67 | $18.77 | $18.48 | 17,167 |
| 2023-01-26 | $18.89 | $18.89 | $18.61 | $18.72 | $18.43 | 11,700 |
| 2023-01-25 | $18.69 | $18.69 | $18.41 | $18.57 | $18.28 | 17,470 |
| 2023-01-24 | $18.48 | $18.68 | $18.47 | $18.63 | $18.34 | 32,328 |
| 2023-01-23 | $18.57 | $18.64 | $18.48 | $18.64 | $18.35 | 21,372 |
| 2023-01-20 | $18.38 | $18.54 | $18.20 | $18.53 | $18.24 | 42,625 |
| 2023-01-19 | $18.34 | $18.46 | $18.22 | $18.41 | $17.98 | 36,625 |
| 2023-01-18 | $18.65 | $18.72 | $18.24 | $18.31 | $17.88 | 43,138 |
| 2023-01-17 | $18.53 | $18.65 | $18.41 | $18.49 | $18.06 | 25,816 |
| 2023-01-13 | $18.30 | $18.57 | $18.30 | $18.57 | $18.57 | 10,094 |
| 2023-01-12 | $18.30 | $18.44 | $18.20 | $18.44 | $18.44 | 15,347 |
| 2023-01-11 | $17.98 | $18.25 | $17.98 | $18.25 | $18.25 | 7,854 |
| 2023-01-10 | $17.77 | $18.03 | $17.77 | $18.03 | $18.03 | 17,001 |
| 2023-01-09 | $17.77 | $18.05 | $17.75 | $17.94 | $17.94 | 24,686 |
| 2023-01-06 | $17.35 | $17.73 | $17.35 | $17.73 | $17.73 | 21,923 |
| 2023-01-05 | $17.32 | $17.35 | $17.21 | $17.28 | $17.28 | 13,602 |
| 2023-01-04 | $17.33 | $17.34 | $17.18 | $17.28 | $17.28 | 29,599 |
| 2023-01-03 | $17.18 | $17.30 | $17.01 | $17.20 | $17.20 | 16,009 |
| 2022-12-30 | $17.06 | $17.26 | $17.06 | $17.26 | $17.26 | 20,178 |
| 2022-12-29 | $17.11 | $17.27 | $17.07 | $17.25 | $17.25 | 16,300 |
| 2022-12-28 | $17.14 | $17.24 | $17.14 | $17.17 | $17.17 | 24,876 |
| 2022-12-27 | $17.20 | $17.32 | $17.13 | $17.16 | $17.16 | 24,783 |
| 2022-12-23 | $17.35 | $17.36 | $17.13 | $17.32 | $17.32 | 11,968 |
| 2022-12-22 | $17.22 | $17.23 | $17.03 | $17.23 | $17.23 | 16,785 |
| 2022-12-21 | $17.29 | $17.31 | $17.07 | $17.22 | $17.22 | 28,340 |
| 2022-12-20 | $17.17 | $17.51 | $17.03 | $17.30 | $17.30 | 87,181 |
| 2022-12-19 | $17.64 | $17.80 | $17.43 | $17.43 | $17.02 | 15,408 |
| 2022-12-16 | $17.90 | $17.90 | $17.50 | $17.56 | $17.15 | 10,443 |
| 2022-12-15 | $17.71 | $17.86 | $17.69 | $17.74 | $17.74 | 40,734 |
| 2022-12-14 | $18.00 | $18.06 | $17.95 | $17.95 | $17.95 | 18,211 |
| 2022-12-13 | $18.04 | $18.33 | $17.97 | $17.98 | $17.98 | 21,397 |
| 2022-12-12 | $18.16 | $18.16 | $17.78 | $17.82 | $17.82 | 5,981 |
| 2022-12-09 | $17.85 | $17.91 | $17.68 | $17.68 | $17.68 | 7,217 |
| 2022-12-08 | $17.95 | $18.12 | $17.85 | $17.93 | $17.93 | 5,017 |
| 2022-12-07 | $17.85 | $18.02 | $17.76 | $17.95 | $17.95 | 21,522 |
| 2022-12-06 | $18.38 | $18.38 | $17.85 | $17.94 | $17.94 | 55,106 |
| 2022-12-05 | $18.17 | $18.39 | $18.07 | $18.18 | $18.18 | 16,403 |
| 2022-12-02 | $18.14 | $18.38 | $18.14 | $18.36 | $18.36 | 33,193 |
| 2022-12-01 | $18.32 | $18.62 | $18.32 | $18.47 | $18.47 | 17,162 |
| 2022-11-30 | $18.05 | $18.49 | $17.95 | $18.49 | $18.49 | 46,295 |
| 2022-11-29 | $17.96 | $18.03 | $17.92 | $18.01 | $18.01 | 9,140 |
| 2022-11-28 | $17.88 | $18.07 | $17.88 | $17.99 | $17.99 | 26,811 |
| 2022-11-25 | $18.13 | $18.13 | $17.97 | $18.04 | $18.04 | 8,700 |
| 2022-11-23 | $18.10 | $18.10 | $17.97 | $18.04 | $18.04 | 24,248 |
| 2022-11-22 | $17.82 | $18.01 | $17.78 | $17.95 | $17.95 | 14,268 |
| 2022-11-21 | $17.67 | $17.74 | $17.61 | $17.68 | $17.68 | 7,382 |
| 2022-11-18 | $17.84 | $18.02 | $17.80 | $17.87 | $17.73 | 7,133 |
| 2022-11-17 | $17.91 | $17.93 | $17.74 | $17.89 | $17.74 | 17,429 |
| 2022-11-16 | $17.91 | $18.00 | $17.87 | $17.95 | $17.81 | 20,102 |
| 2022-11-15 | $17.87 | $18.07 | $17.87 | $18.00 | $17.86 | 16,060 |
| 2022-11-14 | $17.75 | $17.95 | $17.73 | $17.79 | $17.65 | 22,278 |
| 2022-11-11 | $17.90 | $17.96 | $17.74 | $17.75 | $17.61 | 22,181 |
| 2022-11-10 | $17.45 | $17.83 | $17.45 | $17.83 | $17.69 | 26,479 |
| 2022-11-09 | $17.60 | $17.60 | $17.21 | $17.21 | $17.07 | 16,148 |
| 2022-11-08 | $17.97 | $17.97 | $17.31 | $17.53 | $17.39 | 6,914 |
| 2022-11-07 | $17.45 | $17.45 | $17.22 | $17.40 | $17.26 | 22,826 |
| 2022-11-04 | $17.30 | $17.38 | $17.07 | $17.19 | $17.06 | 13,169 |
| 2022-11-03 | $17.03 | $17.25 | $17.03 | $17.07 | $16.94 | 11,353 |
| 2022-11-02 | $17.16 | $17.35 | $17.13 | $17.14 | $17.00 | 19,926 |
| 2022-11-01 | $17.84 | $17.84 | $17.27 | $17.29 | $17.15 | 28,731 |
| 2022-10-31 | $17.10 | $17.41 | $17.10 | $17.24 | $17.10 | 30,846 |
| 2022-10-28 | $17.04 | $17.28 | $16.97 | $17.28 | $17.28 | 23,976 |
| 2022-10-27 | $17.00 | $17.12 | $17.00 | $17.06 | $17.06 | 13,425 |
| 2022-10-26 | $17.02 | $17.08 | $16.94 | $16.94 | $16.94 | 18,077 |
| 2022-10-25 | $16.49 | $16.94 | $16.49 | $16.92 | $16.92 | 12,400 |
| 2022-10-24 | $17.00 | $17.00 | $16.73 | $16.81 | $16.81 | 19,083 |
| 2022-10-21 | $17.39 | $17.39 | $16.62 | $16.82 | $16.82 | 14,244 |
| 2022-10-20 | $16.77 | $16.85 | $16.64 | $16.69 | $16.69 | 16,134 |
| 2022-10-19 | $16.84 | $16.95 | $16.84 | $16.85 | $16.71 | 8,488 |
| 2022-10-18 | $17.65 | $17.65 | $16.78 | $16.93 | $16.78 | 10,520 |
| 2022-10-17 | $16.78 | $17.01 | $16.78 | $16.88 | $16.74 | 44,810 |
| 2022-10-14 | $17.00 | $17.00 | $16.77 | $16.78 | $16.64 | 4,625 |
| 2022-10-13 | $16.80 | $17.00 | $16.57 | $17.00 | $17.00 | 16,251 |
| 2022-10-12 | $16.81 | $16.89 | $16.80 | $16.89 | $16.89 | 9,557 |
| 2022-10-11 | $16.92 | $17.03 | $16.75 | $16.93 | $16.93 | 23,836 |
| 2022-10-10 | $16.91 | $16.93 | $16.82 | $16.90 | $16.90 | 25,828 |
| 2022-10-07 | $17.20 | $17.23 | $16.98 | $17.02 | $17.02 | 11,835 |
| 2022-10-06 | $17.28 | $17.43 | $17.20 | $17.22 | $17.22 | 10,227 |
| 2022-10-05 | $17.40 | $17.40 | $17.08 | $17.30 | $17.30 | 22,252 |
| 2022-10-04 | $17.93 | $17.93 | $17.31 | $17.42 | $17.42 | 45,364 |
| 2022-10-03 | $16.50 | $17.08 | $16.50 | $17.00 | $17.00 | 16,830 |
| 2022-09-30 | $16.41 | $16.91 | $16.30 | $16.67 | $16.67 | 26,548 |
| 2022-09-29 | $16.86 | $16.88 | $16.73 | $16.80 | $16.80 | 35,479 |
| 2022-09-28 | $16.93 | $17.07 | $16.67 | $17.01 | $17.01 | 30,219 |
| 2022-09-27 | $16.82 | $16.91 | $16.68 | $16.72 | $16.72 | 10,905 |
| 2022-09-26 | $17.25 | $17.27 | $16.60 | $16.67 | $16.67 | 22,686 |
| 2022-09-23 | $17.77 | $17.77 | $16.86 | $17.15 | $17.15 | 39,485 |
| 2022-09-22 | $17.50 | $17.59 | $17.42 | $17.50 | $17.50 | 14,539 |
| 2022-09-21 | $17.77 | $17.96 | $17.71 | $17.72 | $17.72 | 12,913 |
| 2022-09-20 | $18.15 | $18.15 | $17.68 | $17.78 | $17.78 | 10,136 |
| 2022-09-19 | $17.80 | $18.15 | $17.75 | $18.15 | $18.01 | 9,296 |
| 2022-09-16 | $18.25 | $18.25 | $17.66 | $17.66 | $17.66 | 78,928 |
| 2022-09-15 | $18.39 | $18.42 | $18.25 | $18.35 | $18.35 | 20,036 |
| 2022-09-14 | $18.50 | $18.55 | $18.37 | $18.44 | $18.44 | 35,894 |
| 2022-09-13 | $18.50 | $18.64 | $18.24 | $18.37 | $18.37 | 37,679 |
| 2022-09-12 | $18.60 | $18.75 | $18.58 | $18.68 | $18.68 | 32,112 |
| 2022-09-09 | $18.50 | $18.62 | $18.46 | $18.55 | $18.55 | 13,435 |
| 2022-09-08 | $18.26 | $18.48 | $18.26 | $18.43 | $18.43 | 5,768 |
| 2022-09-07 | $18.29 | $18.37 | $18.15 | $18.36 | $18.36 | 15,084 |
| 2022-09-06 | $18.36 | $18.39 | $18.28 | $18.28 | $18.28 | 6,883 |
| 2022-09-02 | $18.52 | $18.65 | $18.30 | $18.37 | $18.37 | 9,795 |
| 2022-09-01 | $18.56 | $18.61 | $18.23 | $18.36 | $18.36 | 16,334 |
| 2022-08-31 | $18.66 | $18.66 | $18.51 | $18.56 | $18.56 | 13,640 |
| 2022-08-30 | $18.97 | $18.97 | $18.57 | $18.66 | $18.66 | 11,237 |
| 2022-08-29 | $18.88 | $19.15 | $18.78 | $18.85 | $18.85 | 22,848 |
| 2022-08-26 | $19.04 | $19.18 | $18.80 | $18.87 | $18.87 | 13,964 |
| 2022-08-25 | $19.15 | $19.16 | $18.99 | $19.16 | $19.16 | 11,099 |
| 2022-08-24 | $18.89 | $19.13 | $18.87 | $19.00 | $19.00 | 16,330 |
| 2022-08-23 | $18.70 | $18.84 | $18.69 | $18.80 | $18.80 | 9,819 |
| 2022-08-22 | $19.72 | $19.72 | $18.61 | $18.75 | $18.75 | 27,891 |
| 2022-08-19 | $18.98 | $19.03 | $18.93 | $18.97 | $18.83 | 6,669 |
| 2022-08-18 | $19.06 | $19.33 | $18.96 | $19.21 | $19.06 | 18,909 |
| 2022-08-17 | $19.24 | $19.24 | $19.03 | $19.06 | $18.92 | 13,017 |
| 2022-08-16 | $19.27 | $19.32 | $19.10 | $19.23 | $19.09 | 21,924 |
| 2022-08-15 | $19.58 | $19.58 | $19.11 | $19.30 | $19.15 | 12,904 |
| 2022-08-12 | $18.82 | $19.31 | $18.82 | $19.31 | $19.16 | 12,342 |
| 2022-08-11 | $19.11 | $19.13 | $18.92 | $18.94 | $18.80 | 14,466 |
| 2022-08-10 | $18.71 | $19.00 | $18.66 | $18.72 | $18.58 | 17,301 |
| 2022-08-09 | $18.78 | $18.78 | $18.48 | $18.56 | $18.42 | 19,886 |
| 2022-08-08 | $18.60 | $18.76 | $18.59 | $18.71 | $18.57 | 6,862 |
| 2022-08-05 | $18.69 | $18.69 | $18.57 | $18.65 | $18.51 | 11,058 |
| 2022-08-04 | $18.57 | $18.65 | $18.55 | $18.62 | $18.48 | 4,696 |
| 2022-08-03 | $18.51 | $18.75 | $18.51 | $18.63 | $18.49 | 9,588 |
| 2022-08-02 | $18.50 | $18.50 | $18.37 | $18.47 | $18.33 | 17,319 |
| 2022-08-01 | $18.38 | $18.53 | $18.33 | $18.49 | $18.35 | 6,454 |
| 2022-07-29 | $18.23 | $18.43 | $18.23 | $18.35 | $18.21 | 12,940 |
| 2022-07-28 | $17.96 | $18.22 | $17.94 | $18.10 | $17.96 | 29,116 |
| 2022-07-27 | $17.88 | $17.95 | $17.71 | $17.95 | $17.81 | 10,238 |
| 2022-07-26 | $17.83 | $17.83 | $17.65 | $17.76 | $17.63 | 14,491 |
| 2022-07-25 | $17.71 | $17.76 | $17.49 | $17.64 | $17.51 | 26,456 |
| 2022-07-22 | $17.76 | $17.76 | $17.45 | $17.57 | $17.44 | 9,959 |
| 2022-07-21 | $17.38 | $17.73 | $17.37 | $17.73 | $17.60 | 22,374 |
| 2022-07-20 | $17.43 | $17.74 | $17.43 | $17.74 | $17.61 | 16,167 |
| 2022-07-19 | $17.47 | $17.67 | $17.46 | $17.57 | $17.30 | 9,055 |
| 2022-07-18 | $17.33 | $17.51 | $17.27 | $17.27 | $17.01 | 24,683 |
| 2022-07-15 | $16.99 | $17.30 | $16.99 | $17.30 | $17.04 | 26,917 |
| 2022-07-14 | $17.10 | $17.10 | $16.91 | $17.03 | $16.77 | 12,875 |
| 2022-07-13 | $17.01 | $17.18 | $17.01 | $17.16 | $16.89 | 14,376 |
| 2022-07-12 | $17.10 | $17.26 | $17.10 | $17.14 | $16.88 | 14,808 |
| 2022-07-11 | $17.00 | $17.38 | $17.00 | $17.30 | $17.04 | 8,601 |
| 2022-07-08 | $17.31 | $17.46 | $17.30 | $17.46 | $17.19 | 9,089 |
| 2022-07-07 | $17.00 | $17.45 | $17.00 | $17.35 | $17.09 | 18,312 |
| 2022-07-06 | $17.21 | $17.23 | $17.04 | $17.23 | $16.97 | 5,741 |
| 2022-07-05 | $17.37 | $17.37 | $17.05 | $17.19 | $16.93 | 18,743 |
| 2022-07-01 | $17.17 | $17.29 | $17.15 | $17.29 | $17.03 | 5,247 |
| 2022-06-30 | $17.20 | $17.23 | $17.04 | $17.21 | $16.95 | 17,748 |
| 2022-06-29 | $17.45 | $17.45 | $17.23 | $17.23 | $16.97 | 5,438 |
| 2022-06-28 | $17.30 | $17.50 | $17.27 | $17.30 | $17.04 | 278,517 |
| 2022-06-27 | $16.86 | $17.30 | $16.86 | $17.27 | $17.01 | 20,100 |
| 2022-06-24 | $17.16 | $17.20 | $17.00 | $17.08 | $16.82 | 17,843 |
| 2022-06-23 | $16.99 | $17.03 | $16.79 | $16.88 | $16.62 | 60,520 |
| 2022-06-22 | $16.87 | $17.00 | $16.87 | $16.94 | $16.68 | 7,845 |
| 2022-06-21 | $17.35 | $17.35 | $17.00 | $17.08 | $16.82 | 83,810 |
| 2022-06-17 | $17.34 | $17.34 | $17.00 | $17.03 | $16.64 | 7,980 |
| 2022-06-16 | $17.55 | $17.55 | $17.00 | $17.12 | $16.72 | 13,274 |
| 2022-06-15 | $17.65 | $17.73 | $17.55 | $17.63 | $17.22 | 12,741 |
| 2022-06-14 | $17.50 | $17.75 | $17.33 | $17.62 | $17.21 | 79,312 |
| 2022-06-13 | $18.00 | $18.00 | $17.60 | $17.60 | $17.19 | 224,002 |
| 2022-06-10 | $18.48 | $18.48 | $18.25 | $18.28 | $17.86 | 23,115 |
| 2022-06-09 | $18.80 | $18.80 | $18.52 | $18.63 | $18.20 | 6,693 |
| 2022-06-08 | $18.78 | $18.84 | $18.70 | $18.81 | $18.37 | 17,861 |
| 2022-06-07 | $19.19 | $19.19 | $18.61 | $18.89 | $18.45 | 5,689 |
| 2022-06-06 | $18.74 | $18.82 | $18.63 | $18.66 | $18.23 | 28,672 |
| 2022-06-03 | $19.03 | $19.03 | $18.73 | $18.81 | $18.37 | 14,184 |
| 2022-06-02 | $18.52 | $18.95 | $18.50 | $18.90 | $18.46 | 20,717 |
| 2022-06-01 | $18.70 | $18.71 | $18.38 | $18.62 | $18.19 | 17,817 |
| 2022-05-31 | $18.52 | $18.74 | $18.52 | $18.70 | $18.27 | 7,263 |
| 2022-05-27 | $18.39 | $18.73 | $18.39 | $18.73 | $18.30 | 19,551 |
| 2022-05-26 | $18.15 | $18.44 | $18.12 | $18.39 | $17.96 | 9,589 |
| 2022-05-25 | $18.11 | $18.13 | $17.86 | $18.08 | $17.66 | 17,764 |
| 2022-05-24 | $18.01 | $18.01 | $17.90 | $17.91 | $17.49 | 26,104 |
| 2022-05-23 | $17.86 | $18.01 | $17.78 | $18.01 | $17.59 | 18,687 |
| 2022-05-20 | $18.02 | $18.02 | $17.76 | $17.86 | $17.45 | 6,451 |
| 2022-05-19 | $17.91 | $18.09 | $17.91 | $17.96 | $17.41 | 12,374 |
| 2022-05-18 | $18.22 | $18.25 | $17.93 | $17.99 | $17.44 | 20,147 |
| 2022-05-17 | $17.99 | $18.16 | $17.99 | $18.13 | $17.57 | 8,485 |
| 2022-05-16 | $18.00 | $18.00 | $17.89 | $17.90 | $17.35 | 16,637 |
| 2022-05-13 | $17.48 | $17.98 | $17.48 | $17.90 | $17.35 | 8,260 |
| 2022-05-12 | $17.52 | $17.79 | $17.52 | $17.61 | $17.07 | 29,002 |
| 2022-05-11 | $17.97 | $18.12 | $17.59 | $17.59 | $17.05 | 142,134 |
| 2022-05-10 | $17.75 | $18.16 | $17.75 | $18.00 | $17.45 | 33,800 |
| 2022-05-09 | $18.45 | $18.45 | $17.88 | $17.89 | $17.34 | 81,208 |
| 2022-05-06 | $18.58 | $18.58 | $18.37 | $18.47 | $17.90 | 13,798 |
| 2022-05-05 | $18.89 | $18.89 | $18.60 | $18.60 | $18.03 | 33,781 |
| 2022-05-04 | $18.66 | $18.94 | $18.62 | $18.89 | $18.31 | 13,015 |
| 2022-05-03 | $18.50 | $18.85 | $18.50 | $18.72 | $18.14 | 8,717 |
| 2022-05-02 | $18.81 | $18.82 | $18.50 | $18.65 | $18.07 | 39,927 |
| 2022-04-29 | $18.90 | $18.98 | $18.59 | $18.73 | $18.15 | 15,836 |
| 2022-04-28 | $19.11 | $19.11 | $18.77 | $19.00 | $18.42 | 7,946 |
| 2022-04-27 | $18.86 | $18.98 | $18.76 | $18.91 | $18.33 | 17,010 |
| 2022-04-26 | $19.04 | $19.04 | $18.90 | $18.94 | $18.36 | 20,844 |
| 2022-04-25 | $19.06 | $19.07 | $18.71 | $18.80 | $18.22 | 17,911 |
| 2022-04-22 | $19.45 | $19.47 | $19.08 | $19.11 | $18.52 | 22,667 |
| 2022-04-21 | $19.68 | $19.68 | $19.32 | $19.32 | $18.73 | 12,383 |
| 2022-04-20 | $19.50 | $19.52 | $19.36 | $19.47 | $18.87 | 7,064 |
| 2022-04-19 | $19.36 | $19.56 | $19.30 | $19.50 | $18.76 | 12,184 |
| 2022-04-18 | $19.43 | $19.43 | $19.29 | $19.37 | $18.64 | 9,454 |
| 2022-04-14 | $19.57 | $19.63 | $19.40 | $19.48 | $18.75 | 15,583 |
| 2022-04-13 | $19.44 | $19.63 | $19.31 | $19.63 | $18.89 | 28,067 |
| 2022-04-12 | $19.41 | $19.52 | $19.35 | $19.37 | $18.63 | 31,015 |
| 2022-04-11 | $19.74 | $19.74 | $19.42 | $19.42 | $18.69 | 9,797 |
| 2022-04-08 | $19.87 | $19.87 | $19.54 | $19.60 | $18.86 | 14,118 |
| 2022-04-07 | $19.82 | $19.82 | $19.57 | $19.57 | $18.83 | 15,760 |
| 2022-04-06 | $19.77 | $19.90 | $19.75 | $19.77 | $19.02 | 8,060 |
| 2022-04-05 | $20.12 | $20.12 | $19.87 | $19.98 | $19.23 | 47,458 |
| 2022-04-04 | $19.90 | $20.16 | $19.89 | $20.16 | $19.40 | 21,578 |
| 2022-04-01 | $19.85 | $19.89 | $19.79 | $19.88 | $19.13 | 10,104 |
| 2022-03-31 | $19.75 | $19.75 | $19.62 | $19.70 | $18.96 | 8,240 |
| 2022-03-30 | $19.50 | $19.67 | $19.50 | $19.55 | $18.81 | 23,817 |
| 2022-03-29 | $19.54 | $19.60 | $19.44 | $19.46 | $18.73 | 194,359 |
| 2022-03-28 | $19.48 | $19.55 | $19.41 | $19.43 | $18.70 | 18,844 |
| 2022-03-25 | $19.49 | $19.56 | $19.36 | $19.40 | $18.67 | 15,989 |
| 2022-03-24 | $19.62 | $19.62 | $19.40 | $19.41 | $18.68 | 20,242 |
| 2022-03-23 | $19.46 | $19.62 | $19.40 | $19.40 | $18.67 | 58,801 |
| 2022-03-22 | $19.50 | $19.68 | $19.50 | $19.66 | $18.92 | 6,291 |
| 2022-03-21 | $19.65 | $19.65 | $19.33 | $19.41 | $18.68 | 10,192 |
| 2022-03-18 | $19.72 | $19.72 | $19.45 | $19.63 | $18.75 | 6,271 |
| 2022-03-17 | $19.20 | $19.58 | $19.19 | $19.58 | $18.71 | 3,372 |
| 2022-03-16 | $18.91 | $19.31 | $18.91 | $19.23 | $18.37 | 6,468 |
| 2022-03-15 | $18.87 | $19.06 | $18.84 | $18.86 | $18.02 | 15,095 |
| 2022-03-14 | $19.28 | $19.28 | $19.00 | $19.03 | $18.18 | 22,455 |
| 2022-03-11 | $19.38 | $19.38 | $19.25 | $19.30 | $18.44 | 8,340 |
| 2022-03-10 | $19.38 | $19.40 | $19.26 | $19.36 | $18.50 | 6,007 |
| 2022-03-09 | $19.41 | $19.53 | $19.34 | $19.37 | $18.51 | 13,712 |
| 2022-03-08 | $19.35 | $19.59 | $19.30 | $19.35 | $18.49 | 13,404 |
| 2022-03-07 | $19.60 | $19.68 | $19.30 | $19.30 | $18.44 | 17,785 |
| 2022-03-04 | $19.65 | $19.78 | $19.61 | $19.72 | $18.84 | 11,685 |
| 2022-03-03 | $20.00 | $20.00 | $19.80 | $19.82 | $18.93 | 10,744 |
| 2022-03-02 | $20.72 | $20.72 | $19.82 | $19.87 | $18.98 | 9,744 |
| 2022-03-01 | $19.62 | $19.92 | $19.62 | $19.90 | $19.01 | 3,620 |
| 2022-02-28 | $19.79 | $19.98 | $19.61 | $19.88 | $19.00 | 19,251 |
| 2022-02-25 | $19.93 | $19.95 | $19.67 | $19.81 | $18.93 | 16,233 |
| 2022-02-24 | $19.36 | $19.70 | $19.15 | $19.70 | $18.82 | 68,586 |
| 2022-02-23 | $19.52 | $19.60 | $19.36 | $19.46 | $18.59 | 63,940 |
| 2022-02-22 | $19.79 | $19.85 | $19.46 | $19.52 | $18.65 | 33,954 |
| 2022-02-18 | $20.14 | $20.15 | $19.81 | $19.94 | $18.91 | 57,035 |
| 2022-02-17 | $20.25 | $20.25 | $20.01 | $20.11 | $19.08 | 27,777 |
| 2022-02-16 | $20.57 | $20.57 | $20.07 | $20.15 | $19.11 | 38,270 |
| 2022-02-15 | $20.65 | $20.69 | $20.13 | $20.30 | $19.26 | 46,420 |
| 2022-02-14 | $20.50 | $20.75 | $20.40 | $20.65 | $19.58 | 53,189 |
| 2022-02-11 | $20.71 | $20.71 | $20.50 | $20.50 | $19.45 | 19,294 |
| 2022-02-10 | $20.77 | $20.85 | $20.71 | $20.77 | $19.70 | 20,213 |
| 2022-02-09 | $20.74 | $20.98 | $20.74 | $20.79 | $19.72 | 15,590 |
| 2022-02-08 | $20.93 | $20.94 | $20.65 | $20.73 | $19.66 | 11,921 |
| 2022-02-07 | $20.73 | $20.89 | $20.63 | $20.88 | $19.80 | 17,376 |
| 2022-02-04 | $20.72 | $20.83 | $20.63 | $20.71 | $19.65 | 25,535 |
| 2022-02-03 | $20.59 | $20.65 | $20.49 | $20.58 | $19.52 | 27,027 |
| 2022-02-02 | $20.51 | $20.63 | $20.51 | $20.61 | $19.55 | 22,799 |
| 2022-02-01 | $20.39 | $20.53 | $20.33 | $20.50 | $19.44 | 24,339 |
| 2022-01-31 | $19.88 | $20.30 | $19.88 | $20.30 | $19.26 | 20,532 |
| 2022-01-28 | $20.07 | $20.15 | $19.91 | $20.04 | $19.01 | 15,938 |
| 2022-01-27 | $20.29 | $20.30 | $20.11 | $20.25 | $19.20 | 14,316 |
| 2022-01-26 | $20.25 | $20.46 | $20.03 | $20.18 | $19.14 | 27,760 |
| 2022-01-25 | $20.12 | $20.26 | $19.74 | $20.26 | $19.22 | 29,827 |
| 2022-01-24 | $20.15 | $20.84 | $19.34 | $20.13 | $19.10 | 57,428 |
| 2022-01-21 | $20.60 | $20.61 | $20.22 | $20.25 | $19.21 | 25,598 |
| 2022-01-20 | $20.85 | $20.86 | $20.63 | $20.68 | $19.62 | 27,936 |
| 2022-01-19 | $20.76 | $21.11 | $20.76 | $21.03 | $19.81 | 20,195 |
| 2022-01-18 | $20.99 | $21.01 | $20.89 | $20.89 | $19.69 | 16,593 |
| 2022-01-14 | $21.09 | $21.10 | $20.83 | $20.99 | $19.78 | 18,835 |
| 2022-01-13 | $21.11 | $21.21 | $21.09 | $21.15 | $19.92 | 21,005 |
| 2022-01-12 | $21.01 | $21.08 | $20.87 | $21.08 | $19.86 | 8,994 |
| 2022-01-11 | $20.80 | $20.89 | $20.63 | $20.84 | $19.64 | 13,723 |
| 2022-01-10 | $20.55 | $20.73 | $20.55 | $20.69 | $19.49 | 13,799 |
| 2022-01-07 | $20.52 | $20.77 | $20.52 | $20.73 | $19.53 | 14,289 |
| 2022-01-06 | $20.72 | $20.73 | $20.52 | $20.70 | $19.50 | 12,473 |
| 2022-01-05 | $20.68 | $20.86 | $20.65 | $20.65 | $19.46 | 24,135 |
| 2022-01-04 | $20.73 | $20.84 | $20.65 | $20.80 | $19.60 | 9,413 |
| 2022-01-03 | $20.68 | $20.73 | $20.50 | $20.71 | $19.51 | 11,459 |
| 2021-12-31 | $20.60 | $20.68 | $20.57 | $20.68 | $19.49 | 14,813 |
| 2021-12-30 | $20.51 | $20.77 | $20.51 | $20.69 | $19.49 | 22,699 |
| 2021-12-29 | $20.42 | $20.80 | $20.42 | $20.72 | $19.52 | 105,548 |
| 2021-12-28 | $20.24 | $20.77 | $20.24 | $20.66 | $19.47 | 10,502 |
| 2021-12-27 | $20.69 | $20.69 | $20.31 | $20.40 | $19.22 | 24,044 |
| 2021-12-23 | $20.55 | $20.55 | $20.27 | $20.31 | $19.14 | 17,386 |
| 2021-12-22 | $20.01 | $20.28 | $20.00 | $20.16 | $19.00 | 32,925 |
| 2021-12-21 | $20.24 | $20.24 | $20.00 | $20.01 | $18.85 | 24,807 |
| 2021-12-20 | $20.36 | $20.39 | $19.85 | $20.03 | $18.88 | 28,033 |
| 2021-12-17 | $20.65 | $20.79 | $20.65 | $20.72 | $18.88 | 8,962 |
| 2021-12-16 | $20.91 | $20.95 | $20.67 | $20.69 | $18.86 | 18,010 |
| 2021-12-15 | $21.14 | $21.14 | $20.58 | $20.77 | $18.93 | 40,775 |
| 2021-12-14 | $20.86 | $21.50 | $20.80 | $20.89 | $19.04 | 26,786 |
| 2021-12-13 | $21.21 | $21.28 | $20.97 | $20.97 | $19.11 | 16,549 |
| 2021-12-10 | $21.09 | $21.25 | $21.09 | $21.16 | $19.28 | 16,515 |
| 2021-12-09 | $21.51 | $21.51 | $20.96 | $21.04 | $19.18 | 26,013 |
| 2021-12-08 | $21.34 | $21.34 | $21.12 | $21.16 | $19.28 | 12,031 |
| 2021-12-07 | $21.12 | $21.12 | $20.95 | $21.10 | $19.23 | 6,789 |
| 2021-12-06 | $20.97 | $20.98 | $20.78 | $20.85 | $19.00 | 10,797 |
| 2021-12-03 | $21.16 | $21.23 | $20.80 | $20.84 | $18.99 | 22,373 |
| 2021-12-02 | $21.18 | $21.44 | $21.12 | $21.19 | $19.31 | 15,171 |
| 2021-12-01 | $21.07 | $21.55 | $21.07 | $21.34 | $19.45 | 37,305 |
| 2021-11-30 | $21.13 | $21.23 | $21.06 | $21.11 | $19.24 | 18,627 |
| 2021-11-29 | $21.49 | $21.72 | $21.06 | $21.16 | $19.28 | 81,082 |
| 2021-11-26 | $21.46 | $21.56 | $21.46 | $21.48 | $19.58 | 14,775 |
| 2021-11-24 | $21.52 | $21.63 | $21.46 | $21.48 | $19.58 | 15,026 |
| 2021-11-23 | $21.80 | $22.13 | $21.49 | $21.52 | $19.62 | 30,066 |
| 2021-11-22 | $21.91 | $21.91 | $21.70 | $21.72 | $19.79 | 12,753 |
| 2021-11-19 | $21.86 | $21.93 | $21.84 | $21.90 | $19.83 | 10,403 |
| 2021-11-18 | $21.88 | $22.29 | $21.87 | $21.95 | $19.88 | 12,859 |
| 2021-11-17 | $21.84 | $22.23 | $21.79 | $21.96 | $19.89 | 7,652 |
| 2021-11-16 | $21.91 | $22.16 | $21.81 | $22.07 | $19.98 | 8,796 |
| 2021-11-15 | $21.76 | $21.95 | $21.76 | $21.91 | $19.84 | 7,647 |
| 2021-11-12 | $21.94 | $22.06 | $21.87 | $21.98 | $19.90 | 19,098 |
| 2021-11-11 | $21.80 | $21.98 | $21.80 | $21.83 | $19.77 | 9,231 |
| 2021-11-10 | $21.85 | $22.03 | $21.81 | $21.84 | $19.77 | 8,133 |
| 2021-11-09 | $21.98 | $22.04 | $21.79 | $21.97 | $19.89 | 8,760 |
| 2021-11-08 | $21.88 | $22.06 | $21.80 | $21.91 | $19.84 | 10,991 |
| 2021-11-05 | $21.61 | $21.87 | $21.61 | $21.75 | $19.70 | 13,827 |
| 2021-11-04 | $21.61 | $21.65 | $21.60 | $21.63 | $19.58 | 12,392 |
| 2021-11-03 | $21.71 | $21.88 | $21.62 | $21.66 | $19.62 | 11,124 |
| 2021-11-02 | $21.85 | $21.89 | $21.59 | $21.67 | $19.62 | 9,100 |
| 2021-11-01 | $21.26 | $21.71 | $21.24 | $21.67 | $19.62 | 9,351 |
| 2021-10-29 | $21.61 | $21.63 | $21.50 | $21.51 | $19.48 | 12,667 |
| 2021-10-28 | $21.58 | $21.61 | $21.52 | $21.53 | $19.50 | 22,962 |
| 2021-10-27 | $21.70 | $21.73 | $21.50 | $21.51 | $19.48 | 25,142 |
| 2021-10-26 | $21.79 | $21.91 | $21.70 | $21.70 | $19.65 | 21,092 |
| 2021-10-25 | $21.87 | $21.87 | $21.70 | $21.73 | $19.68 | 37,779 |
| 2021-10-22 | $21.94 | $21.94 | $21.68 | $21.82 | $19.76 | 18,334 |
| 2021-10-21 | $21.76 | $21.88 | $21.70 | $21.82 | $19.75 | 7,914 |
| 2021-10-20 | $21.72 | $21.97 | $21.72 | $21.84 | $19.77 | 4,785 |
| 2021-10-19 | $22.00 | $22.00 | $21.75 | $21.77 | $19.59 | 19,919 |
| 2021-10-18 | $21.77 | $21.92 | $21.71 | $21.81 | $19.62 | 10,783 |
| 2021-10-15 | $22.23 | $22.23 | $21.68 | $21.81 | $19.62 | 41,799 |
| 2021-10-14 | $21.57 | $22.07 | $21.56 | $22.07 | $19.86 | 19,741 |
| 2021-10-13 | $21.55 | $21.79 | $21.50 | $21.79 | $19.61 | 18,238 |
| 2021-10-12 | $21.50 | $21.80 | $21.49 | $21.53 | $19.37 | 9,651 |
| 2021-10-11 | $21.58 | $21.58 | $21.37 | $21.46 | $19.31 | 3,626 |
| 2021-10-08 | $21.44 | $21.45 | $21.31 | $21.40 | $19.25 | 5,249 |
| 2021-10-07 | $21.49 | $21.49 | $21.21 | $21.34 | $19.20 | 8,708 |
| 2021-10-06 | $21.27 | $21.40 | $21.21 | $21.36 | $19.21 | 13,631 |
| 2021-10-05 | $21.50 | $21.50 | $21.20 | $21.31 | $19.17 | 10,878 |
| 2021-10-04 | $21.28 | $21.35 | $21.21 | $21.24 | $19.11 | 16,178 |
| 2021-10-01 | $21.47 | $21.47 | $21.19 | $21.38 | $19.24 | 14,711 |
| 2021-09-30 | $21.47 | $21.71 | $21.28 | $21.28 | $19.15 | 14,480 |
| 2021-09-29 | $21.25 | $21.67 | $21.25 | $21.58 | $19.41 | 10,237 |
| 2021-09-28 | $21.36 | $21.53 | $21.35 | $21.43 | $19.28 | 17,377 |
| 2021-09-27 | $21.33 | $21.49 | $21.25 | $21.43 | $19.28 | 6,099 |
| 2021-09-24 | $21.40 | $21.44 | $21.35 | $21.40 | $19.25 | 8,937 |
| 2021-09-23 | $21.16 | $21.38 | $21.14 | $21.33 | $19.19 | 20,450 |
| 2021-09-22 | $21.25 | $21.25 | $21.15 | $21.15 | $19.03 | 11,257 |
| 2021-09-21 | $21.08 | $21.19 | $21.05 | $21.10 | $18.99 | 7,865 |
| 2021-09-20 | $21.30 | $21.36 | $21.05 | $21.08 | $18.97 | 29,723 |
| 2021-09-17 | $21.55 | $21.59 | $21.44 | $21.59 | $19.30 | 26,664 |
| 2021-09-16 | $21.53 | $21.80 | $21.37 | $21.54 | $19.25 | 21,244 |
| 2021-09-15 | $21.45 | $21.99 | $21.45 | $21.61 | $19.32 | 74,867 |
| 2021-09-14 | $21.83 | $21.83 | $21.55 | $21.61 | $19.32 | 10,601 |
| 2021-09-13 | $21.53 | $21.72 | $21.51 | $21.67 | $19.37 | 14,231 |
| 2021-09-10 | $21.41 | $21.66 | $21.41 | $21.57 | $19.28 | 41,219 |
| 2021-09-09 | $21.47 | $21.62 | $21.43 | $21.51 | $19.23 | 21,970 |
| 2021-09-08 | $21.35 | $21.49 | $21.33 | $21.43 | $19.15 | 13,970 |
| 2021-09-07 | $21.71 | $21.74 | $21.34 | $21.42 | $19.15 | 12,038 |
| 2021-09-03 | $21.33 | $21.46 | $21.15 | $21.33 | $19.07 | 30,025 |
| 2021-09-02 | $21.48 | $21.50 | $21.29 | $21.37 | $19.10 | 16,167 |
| 2021-09-01 | $21.23 | $21.48 | $21.23 | $21.45 | $19.17 | 19,825 |
| 2021-08-31 | $21.24 | $21.29 | $21.19 | $21.29 | $19.03 | 5,917 |
| 2021-08-30 | $21.00 | $21.28 | $21.00 | $21.24 | $18.98 | 20,150 |
| 2021-08-27 | $21.10 | $21.16 | $21.09 | $21.12 | $18.88 | 25,707 |
| 2021-08-26 | $21.12 | $21.20 | $21.10 | $21.10 | $18.86 | 15,793 |
| 2021-08-25 | $21.24 | $21.24 | $21.05 | $21.17 | $18.92 | 12,451 |
| 2021-08-24 | $21.10 | $21.22 | $21.01 | $21.22 | $18.97 | 20,777 |
| 2021-08-23 | $21.22 | $21.22 | $21.04 | $21.04 | $18.81 | 12,299 |
| 2021-08-20 | $21.11 | $21.11 | $20.97 | $21.09 | $18.85 | 12,961 |
| 2021-08-19 | $21.20 | $21.20 | $21.07 | $21.14 | $18.77 | 6,957 |
| 2021-08-18 | $21.23 | $21.30 | $21.09 | $21.14 | $18.77 | 6,621 |
| 2021-08-17 | $21.26 | $21.46 | $21.10 | $21.18 | $18.81 | 27,476 |
| 2021-08-16 | $21.61 | $21.61 | $21.05 | $21.41 | $19.01 | 12,992 |
| 2021-08-13 | $21.26 | $21.55 | $21.26 | $21.53 | $19.11 | 15,773 |
| 2021-08-12 | $21.24 | $21.44 | $21.16 | $21.40 | $19.00 | 24,067 |
| 2021-08-11 | $21.21 | $21.27 | $21.20 | $21.23 | $18.85 | 11,121 |
| 2021-08-10 | $21.35 | $21.45 | $21.30 | $21.35 | $18.96 | 23,050 |
| 2021-08-09 | $21.08 | $21.33 | $21.08 | $21.32 | $18.93 | 8,966 |
| 2021-08-06 | $21.16 | $21.19 | $21.15 | $21.17 | $18.80 | 11,637 |
| 2021-08-05 | $21.37 | $21.37 | $21.15 | $21.17 | $18.80 | 9,385 |
| 2021-08-04 | $21.28 | $21.31 | $21.15 | $21.24 | $18.86 | 7,950 |
| 2021-08-03 | $21.14 | $21.25 | $21.00 | $21.18 | $18.81 | 21,164 |
| 2021-08-02 | $21.11 | $21.15 | $20.91 | $21.01 | $18.66 | 23,526 |
| 2021-07-30 | $21.13 | $21.15 | $21.10 | $21.10 | $18.74 | 15,620 |
| 2021-07-29 | $20.94 | $21.21 | $20.94 | $21.15 | $18.78 | 6,883 |
| 2021-07-28 | $20.90 | $21.06 | $20.83 | $20.99 | $18.64 | 29,081 |
| 2021-07-27 | $20.89 | $20.94 | $20.77 | $20.86 | $18.52 | 7,775 |
| 2021-07-26 | $20.98 | $21.09 | $20.90 | $21.01 | $18.66 | 23,404 |
| 2021-07-23 | $21.09 | $21.09 | $20.80 | $20.89 | $18.54 | 14,493 |
| 2021-07-22 | $20.97 | $21.02 | $20.85 | $21.00 | $18.65 | 11,567 |
| 2021-07-21 | $20.83 | $20.96 | $20.80 | $20.85 | $18.51 | 11,335 |
| 2021-07-20 | $20.71 | $20.94 | $20.70 | $20.82 | $18.48 | 13,541 |
| 2021-07-19 | $20.97 | $21.04 | $20.79 | $20.93 | $18.46 | 14,186 |
| 2021-07-16 | $21.28 | $21.32 | $21.04 | $21.08 | $18.59 | 7,565 |
| 2021-07-15 | $21.30 | $21.30 | $21.13 | $21.17 | $18.67 | 12,478 |
| 2021-07-14 | $21.15 | $21.35 | $21.09 | $21.30 | $18.79 | 22,387 |
| 2021-07-13 | $21.07 | $21.33 | $21.00 | $21.21 | $18.71 | 14,821 |
| 2021-07-12 | $21.13 | $21.34 | $21.13 | $21.29 | $18.78 | 70,528 |
| 2021-07-09 | $21.25 | $21.38 | $21.15 | $21.38 | $18.86 | 15,426 |
| 2021-07-08 | $21.34 | $21.34 | $21.15 | $21.19 | $18.69 | 19,206 |
| 2021-07-07 | $21.45 | $21.45 | $21.22 | $21.23 | $18.72 | 11,912 |
| 2021-07-06 | $21.45 | $21.45 | $21.25 | $21.33 | $18.81 | 9,337 |
| 2021-07-02 | $21.35 | $21.43 | $21.28 | $21.39 | $18.86 | 32,078 |
| 2021-07-01 | $21.30 | $21.41 | $21.25 | $21.36 | $18.84 | 9,191 |
| 2021-06-30 | $21.30 | $21.35 | $21.25 | $21.29 | $18.77 | 13,340 |
| 2021-06-29 | $21.32 | $21.35 | $21.29 | $21.33 | $18.81 | 13,105 |
| 2021-06-28 | $21.40 | $21.40 | $21.24 | $21.26 | $18.75 | 6,364 |
| 2021-06-25 | $21.18 | $21.28 | $21.14 | $21.25 | $18.74 | 18,675 |
| 2021-06-24 | $21.33 | $21.33 | $21.11 | $21.13 | $18.64 | 9,640 |
| 2021-06-23 | $20.91 | $21.19 | $20.91 | $21.13 | $18.64 | 14,617 |
| 2021-06-22 | $20.91 | $21.18 | $20.91 | $21.07 | $18.58 | 16,717 |
| 2021-06-21 | $20.98 | $21.10 | $20.88 | $21.09 | $18.60 | 43,899 |
| 2021-06-18 | $21.48 | $21.48 | $21.18 | $21.21 | $18.58 | 33,426 |
| 2021-06-17 | $21.42 | $21.42 | $21.22 | $21.35 | $18.71 | 28,185 |
| 2021-06-16 | $21.46 | $21.46 | $21.21 | $21.30 | $18.66 | 6,473 |
| 2021-06-15 | $21.27 | $21.39 | $21.25 | $21.32 | $18.68 | 4,583 |
| 2021-06-14 | $21.36 | $21.44 | $21.22 | $21.44 | $18.79 | 13,229 |
| 2021-06-11 | $21.37 | $21.47 | $21.22 | $21.25 | $18.62 | 21,741 |
| 2021-06-10 | $21.23 | $21.34 | $21.14 | $21.32 | $18.68 | 13,327 |
| 2021-06-09 | $21.27 | $21.42 | $21.19 | $21.26 | $18.63 | 11,247 |
| 2021-06-08 | $21.21 | $21.36 | $21.11 | $21.27 | $18.64 | 20,176 |
| 2021-06-07 | $21.29 | $21.39 | $21.21 | $21.21 | $18.58 | 11,127 |
| 2021-06-04 | $21.54 | $21.61 | $21.05 | $21.42 | $18.77 | 8,929 |
| 2021-06-03 | $21.17 | $21.58 | $21.04 | $21.41 | $18.76 | 10,658 |
| 2021-06-02 | $21.13 | $21.33 | $21.13 | $21.22 | $18.59 | 14,080 |
| 2021-06-01 | $21.04 | $21.24 | $21.00 | $21.16 | $18.54 | 11,300 |
| 2021-05-28 | $20.93 | $21.12 | $20.92 | $21.12 | $18.50 | 8,383 |
| 2021-05-27 | $21.11 | $21.11 | $20.94 | $20.94 | $18.35 | 14,430 |
| 2021-05-26 | $20.88 | $20.98 | $20.80 | $20.96 | $18.36 | 16,666 |
| 2021-05-25 | $20.89 | $20.98 | $20.87 | $20.89 | $18.30 | 21,270 |
| 2021-05-24 | $20.98 | $21.17 | $20.94 | $21.05 | $18.44 | 12,189 |
| 2021-05-21 | $21.00 | $21.00 | $20.93 | $20.93 | $18.34 | 9,921 |
| 2021-05-20 | $20.82 | $21.09 | $20.82 | $21.01 | $18.41 | 5,938 |
| 2021-05-19 | $21.08 | $21.15 | $20.89 | $21.05 | $18.32 | 29,116 |
| 2021-05-18 | $21.20 | $21.20 | $20.83 | $21.00 | $18.27 | 7,412 |
| 2021-05-17 | $21.05 | $21.11 | $20.88 | $21.11 | $18.37 | 9,105 |
| 2021-05-14 | $20.89 | $21.07 | $20.73 | $20.93 | $18.22 | 19,179 |
| 2021-05-13 | $20.82 | $20.82 | $20.62 | $20.69 | $18.00 | 6,422 |
| 2021-05-12 | $20.91 | $20.99 | $20.62 | $20.68 | $18.00 | 19,157 |
| 2021-05-11 | $20.93 | $21.05 | $20.67 | $20.92 | $18.21 | 24,890 |
| 2021-05-10 | $20.96 | $21.11 | $20.79 | $20.91 | $18.20 | 27,891 |
| 2021-05-07 | $20.86 | $20.87 | $20.83 | $20.83 | $18.13 | 3,222 |
| 2021-05-06 | $20.85 | $20.87 | $20.75 | $20.82 | $18.12 | 38,547 |
| 2021-05-05 | $20.87 | $20.90 | $20.58 | $20.76 | $18.07 | 34,180 |
| 2021-05-04 | $21.12 | $21.17 | $20.85 | $20.86 | $18.15 | 11,903 |
| 2021-05-03 | $21.23 | $21.23 | $21.04 | $21.10 | $18.36 | 12,445 |
| 2021-04-30 | $21.20 | $21.20 | $21.02 | $21.13 | $18.39 | 13,863 |
| 2021-04-29 | $21.06 | $21.19 | $21.06 | $21.10 | $18.36 | 22,331 |
| 2021-04-28 | $21.01 | $21.15 | $21.00 | $21.06 | $18.33 | 13,439 |
| 2021-04-27 | $20.86 | $21.05 | $20.84 | $21.00 | $18.28 | 9,802 |
| 2021-04-26 | $21.20 | $21.20 | $20.78 | $20.81 | $18.11 | 17,799 |
| 2021-04-23 | $20.91 | $20.91 | $20.73 | $20.81 | $18.11 | 11,926 |
| 2021-04-22 | $20.87 | $20.87 | $20.63 | $20.63 | $17.96 | 27,171 |
| 2021-04-21 | $20.95 | $20.95 | $20.67 | $20.70 | $18.02 | 30,636 |
| 2021-04-20 | $20.98 | $20.98 | $20.66 | $20.88 | $18.17 | 14,909 |
| 2021-04-19 | $20.98 | $21.04 | $20.95 | $20.95 | $18.11 | 6,141 |
| 2021-04-16 | $21.38 | $21.38 | $20.99 | $20.99 | $18.15 | 20,365 |
| 2021-04-15 | $21.00 | $21.18 | $20.91 | $21.18 | $18.31 | 28,632 |
| 2021-04-14 | $21.02 | $21.02 | $20.80 | $20.94 | $18.10 | 33,765 |
| 2021-04-13 | $20.98 | $20.98 | $20.54 | $20.70 | $17.90 | 26,517 |
| 2021-04-12 | $20.90 | $20.92 | $20.54 | $20.75 | $17.94 | 57,449 |
| 2021-04-09 | $21.00 | $21.05 | $20.90 | $21.01 | $18.17 | 10,073 |
| 2021-04-08 | $21.02 | $21.02 | $20.84 | $20.94 | $18.10 | 10,995 |
| 2021-04-07 | $20.89 | $20.92 | $20.80 | $20.89 | $18.06 | 9,854 |
| 2021-04-06 | $20.86 | $20.93 | $20.85 | $20.89 | $18.06 | 13,669 |
| 2021-04-05 | $21.00 | $21.15 | $20.83 | $20.97 | $18.13 | 11,212 |
| 2021-04-01 | $20.99 | $21.11 | $20.84 | $21.04 | $18.19 | 31,856 |
| 2021-03-31 | $20.76 | $20.88 | $20.66 | $20.85 | $18.03 | 13,978 |
| 2021-03-30 | $20.91 | $20.91 | $20.61 | $20.90 | $18.07 | 13,149 |
| 2021-03-29 | $20.71 | $20.85 | $20.46 | $20.75 | $17.94 | 14,587 |
| 2021-03-26 | $20.45 | $20.80 | $20.45 | $20.57 | $17.78 | 13,329 |
| 2021-03-25 | $20.62 | $20.64 | $20.45 | $20.50 | $17.72 | 17,850 |
| 2021-03-24 | $20.89 | $20.89 | $20.46 | $20.63 | $17.84 | 8,976 |
| 2021-03-23 | $20.69 | $20.88 | $20.64 | $20.64 | $17.85 | 19,106 |
| 2021-03-22 | $20.38 | $20.65 | $20.38 | $20.58 | $17.79 | 9,208 |
| 2021-03-19 | $20.68 | $20.73 | $20.58 | $20.68 | $17.75 | 7,471 |
| 2021-03-18 | $20.63 | $20.87 | $20.60 | $20.82 | $17.88 | 11,980 |
| 2021-03-17 | $21.07 | $21.07 | $20.83 | $20.83 | $17.88 | 15,971 |
| 2021-03-16 | $20.68 | $20.85 | $20.66 | $20.73 | $17.80 | 6,533 |
| 2021-03-15 | $21.12 | $21.12 | $20.75 | $20.84 | $17.89 | 6,552 |
| 2021-03-12 | $20.74 | $20.92 | $20.51 | $20.85 | $17.90 | 14,990 |
| 2021-03-11 | $20.60 | $20.86 | $20.57 | $20.82 | $17.88 | 23,797 |
| 2021-03-10 | $20.78 | $20.78 | $20.42 | $20.69 | $17.76 | 29,656 |
| 2021-03-09 | $20.66 | $20.66 | $20.41 | $20.57 | $17.66 | 5,097 |
| 2021-03-08 | $20.55 | $20.55 | $20.35 | $20.44 | $17.55 | 10,699 |
| 2021-03-05 | $20.32 | $20.39 | $20.28 | $20.38 | $17.50 | 5,738 |
| 2021-03-04 | $20.63 | $20.63 | $20.25 | $20.26 | $17.40 | 17,828 |
| 2021-03-03 | $20.35 | $20.51 | $20.33 | $20.39 | $17.51 | 32,504 |
| 2021-03-02 | $20.59 | $20.59 | $20.30 | $20.34 | $17.47 | 39,855 |
| 2021-03-01 | $20.25 | $20.40 | $20.25 | $20.38 | $17.50 | 14,987 |
| 2021-02-26 | $20.19 | $20.29 | $20.13 | $20.20 | $17.35 | 10,621 |
| 2021-02-25 | $20.48 | $20.48 | $20.14 | $20.18 | $17.33 | 17,668 |
| 2021-02-24 | $20.49 | $20.49 | $20.20 | $20.26 | $17.39 | 11,514 |
| 2021-02-23 | $20.17 | $20.23 | $20.16 | $20.20 | $17.35 | 7,171 |
| 2021-02-22 | $20.30 | $20.30 | $20.16 | $20.22 | $17.36 | 8,252 |
| 2021-02-19 | $20.45 | $20.61 | $20.30 | $20.49 | $17.48 | 10,253 |
| 2021-02-18 | $20.30 | $20.50 | $20.30 | $20.50 | $17.48 | 4,236 |
| 2021-02-17 | $20.62 | $20.62 | $20.36 | $20.43 | $17.42 | 8,846 |
| 2021-02-16 | $20.39 | $20.53 | $20.31 | $20.52 | $17.50 | 18,287 |
| 2021-02-12 | $20.15 | $20.50 | $20.15 | $20.50 | $17.48 | 21,962 |
| 2021-02-11 | $20.35 | $20.39 | $20.30 | $20.39 | $17.39 | 6,136 |
| 2021-02-10 | $20.27 | $20.40 | $20.27 | $20.39 | $17.38 | 5,447 |
| 2021-02-09 | $20.15 | $20.39 | $20.15 | $20.36 | $17.36 | 16,756 |
| 2021-02-08 | $20.24 | $20.43 | $20.24 | $20.33 | $17.33 | 5,549 |
| 2021-02-05 | $20.27 | $20.37 | $20.21 | $20.31 | $17.32 | 8,118 |
| 2021-02-04 | $20.32 | $20.34 | $20.10 | $20.24 | $17.26 | 26,050 |
| 2021-02-03 | $20.10 | $20.10 | $20.03 | $20.10 | $17.14 | 15,025 |
| 2021-02-02 | $20.05 | $20.08 | $20.04 | $20.07 | $17.12 | 7,454 |
| 2021-02-01 | $19.85 | $19.99 | $19.84 | $19.98 | $17.04 | 13,726 |
| 2021-01-29 | $20.00 | $20.01 | $19.85 | $19.91 | $16.98 | 14,190 |
| 2021-01-28 | $19.96 | $20.10 | $19.94 | $20.00 | $17.06 | 26,096 |
| 2021-01-27 | $20.07 | $20.18 | $19.96 | $19.96 | $17.02 | 9,549 |
| 2021-01-26 | $20.15 | $20.15 | $20.10 | $20.10 | $17.14 | 7,615 |
| 2021-01-25 | $20.02 | $20.33 | $20.02 | $20.23 | $17.25 | 13,083 |
| 2021-01-22 | $20.28 | $20.51 | $20.28 | $20.36 | $17.36 | 17,889 |
| 2021-01-21 | $20.14 | $20.60 | $20.14 | $20.40 | $17.40 | 14,808 |
| 2021-01-20 | $20.23 | $20.45 | $20.23 | $20.36 | $17.36 | 5,919 |
| 2021-01-19 | $20.11 | $20.41 | $19.80 | $20.37 | $17.25 | 18,984 |
| 2021-01-15 | $20.21 | $20.37 | $20.15 | $20.15 | $17.07 | 39,200 |
| 2021-01-14 | $20.13 | $20.22 | $20.02 | $20.21 | $17.12 | 14,334 |
| 2021-01-13 | $19.72 | $20.11 | $19.72 | $19.99 | $16.93 | 11,553 |
| 2021-01-12 | $19.97 | $20.06 | $19.86 | $19.90 | $16.86 | 22,738 |
| 2021-01-11 | $19.95 | $19.97 | $19.95 | $19.97 | $16.91 | 8,951 |
| 2021-01-08 | $20.13 | $20.22 | $20.00 | $20.00 | $16.94 | 11,517 |
| 2021-01-07 | $20.00 | $20.22 | $19.88 | $20.12 | $17.04 | 32,759 |
| 2021-01-06 | $19.79 | $19.90 | $19.71 | $19.80 | $16.77 | 26,835 |
| 2021-01-05 | $19.51 | $19.66 | $19.49 | $19.62 | $16.62 | 12,894 |
| 2021-01-04 | $19.80 | $19.83 | $19.39 | $19.46 | $16.48 | 47,231 |
| 2020-12-31 | $19.84 | $19.84 | $19.52 | $19.52 | $16.53 | 7,556 |
| 2020-12-30 | $19.69 | $19.90 | $19.40 | $19.50 | $16.52 | 37,661 |
| 2020-12-29 | $19.81 | $19.99 | $19.40 | $19.65 | $16.64 | 22,225 |
| 2020-12-28 | $19.67 | $19.85 | $19.56 | $19.85 | $16.81 | 8,962 |
| 2020-12-24 | $19.55 | $19.70 | $19.55 | $19.70 | $16.69 | 2,699 |
| 2020-12-23 | $19.48 | $19.74 | $19.48 | $19.57 | $16.58 | 13,369 |
| 2020-12-22 | $19.58 | $19.61 | $19.46 | $19.52 | $16.53 | 12,503 |
| 2020-12-21 | $19.87 | $19.95 | $19.53 | $19.53 | $16.54 | 13,632 |
| 2020-12-18 | $19.70 | $20.04 | $19.70 | $19.84 | $16.68 | 23,108 |
| 2020-12-17 | $19.68 | $19.97 | $19.65 | $19.97 | $16.79 | 10,652 |
| 2020-12-16 | $20.04 | $20.04 | $19.65 | $19.74 | $16.60 | 21,657 |
| 2020-12-15 | $19.63 | $19.92 | $19.63 | $19.89 | $16.73 | 11,291 |
| 2020-12-14 | $19.66 | $19.89 | $19.59 | $19.81 | $16.66 | 5,319 |
| 2020-12-11 | $19.80 | $20.13 | $19.63 | $19.66 | $16.53 | 27,877 |
| 2020-12-10 | $19.73 | $19.93 | $19.68 | $19.84 | $16.68 | 21,363 |
| 2020-12-09 | $19.71 | $19.75 | $19.71 | $19.73 | $16.59 | 7,735 |
| 2020-12-08 | $19.80 | $19.97 | $19.76 | $19.77 | $16.63 | 30,358 |
| 2020-12-07 | $19.67 | $19.84 | $19.67 | $19.80 | $16.65 | 11,373 |
| 2020-12-04 | $19.85 | $19.91 | $19.68 | $19.74 | $16.60 | 7,687 |
| 2020-12-03 | $19.79 | $19.93 | $19.66 | $19.92 | $16.75 | 11,221 |
| 2020-12-02 | $19.62 | $19.78 | $19.50 | $19.78 | $16.63 | 10,433 |
| 2020-12-01 | $19.41 | $19.61 | $19.41 | $19.60 | $16.48 | 9,552 |
| 2020-11-30 | $19.31 | $19.54 | $19.31 | $19.49 | $16.39 | 13,202 |
| 2020-11-27 | $19.65 | $19.65 | $19.32 | $19.49 | $16.39 | 65,453 |
| 2020-11-25 | $19.67 | $19.94 | $19.11 | $19.41 | $16.32 | 161,423 |
| 2020-11-24 | $19.61 | $19.91 | $19.42 | $19.82 | $16.67 | 29,395 |
| 2020-11-23 | $19.64 | $19.75 | $19.27 | $19.41 | $16.32 | 32,302 |
| 2020-11-20 | $19.11 | $19.70 | $19.11 | $19.65 | $16.53 | 9,729 |
| 2020-11-19 | $19.79 | $19.79 | $19.25 | $19.42 | $16.22 | 15,752 |
| 2020-11-18 | $19.13 | $19.69 | $19.13 | $19.59 | $16.36 | 23,854 |
| 2020-11-17 | $19.06 | $19.40 | $19.05 | $19.35 | $16.16 | 8,104 |
| 2020-11-16 | $18.94 | $19.39 | $18.94 | $19.28 | $16.10 | 24,009 |
| 2020-11-13 | $18.98 | $19.07 | $18.75 | $19.00 | $15.86 | 22,492 |
| 2020-11-12 | $18.90 | $19.20 | $18.89 | $18.98 | $15.85 | 31,092 |
| 2020-11-11 | $18.87 | $19.24 | $18.87 | $19.15 | $15.99 | 23,667 |
| 2020-11-10 | $18.55 | $18.98 | $18.55 | $18.97 | $15.84 | 13,875 |
| 2020-11-09 | $18.74 | $18.98 | $18.70 | $18.78 | $15.68 | 20,876 |
| 2020-11-06 | $18.60 | $18.80 | $18.51 | $18.74 | $15.64 | 11,967 |
| 2020-11-05 | $18.40 | $18.73 | $18.39 | $18.68 | $15.59 | 42,862 |
| 2020-11-04 | $18.14 | $18.36 | $18.14 | $18.24 | $15.23 | 13,864 |
| 2020-11-03 | $18.15 | $18.19 | $17.97 | $18.12 | $15.13 | 42,536 |
| 2020-11-02 | $18.19 | $18.20 | $18.10 | $18.11 | $15.12 | 56,211 |
| 2020-10-30 | $18.10 | $18.34 | $18.10 | $18.16 | $15.16 | 18,967 |
| 2020-10-29 | $18.09 | $18.30 | $18.04 | $18.24 | $15.23 | 15,000 |
| 2020-10-28 | $18.26 | $18.28 | $18.10 | $18.13 | $15.13 | 22,730 |
| 2020-10-27 | $18.37 | $18.58 | $18.25 | $18.58 | $15.51 | 19,932 |
| 2020-10-26 | $18.40 | $18.44 | $18.37 | $18.43 | $15.39 | 9,571 |
| 2020-10-23 | $18.59 | $18.65 | $18.40 | $18.59 | $15.53 | 20,838 |
| 2020-10-22 | $18.41 | $18.51 | $18.41 | $18.45 | $15.40 | 20,581 |
| 2020-10-21 | $18.37 | $18.41 | $18.37 | $18.41 | $15.37 | 3,086 |
| 2020-10-20 | $18.08 | $18.38 | $18.08 | $18.35 | $15.32 | 11,482 |
| 2020-10-19 | $18.27 | $18.52 | $18.27 | $18.40 | $15.25 | 6,000 |
| 2020-10-16 | $18.59 | $18.59 | $18.49 | $18.52 | $15.35 | 4,637 |
| 2020-10-15 | $18.66 | $18.66 | $18.43 | $18.59 | $15.41 | 12,011 |
| 2020-10-14 | $18.45 | $18.69 | $18.45 | $18.61 | $15.42 | 15,092 |
| 2020-10-13 | $18.75 | $18.76 | $18.68 | $18.68 | $15.48 | 1,887 |
| 2020-10-12 | $18.55 | $18.78 | $18.55 | $18.77 | $15.55 | 4,339 |
| 2020-10-09 | $18.60 | $18.60 | $18.56 | $18.58 | $15.40 | 5,494 |
| 2020-10-08 | $18.47 | $18.71 | $18.47 | $18.61 | $15.43 | 12,227 |
| 2020-10-07 | $18.29 | $18.50 | $18.27 | $18.47 | $15.31 | 8,546 |
| 2020-10-06 | $18.29 | $18.43 | $18.23 | $18.33 | $15.19 | 13,663 |
| 2020-10-05 | $18.50 | $18.50 | $18.34 | $18.37 | $15.22 | 24,708 |
| 2020-10-02 | $18.29 | $18.44 | $18.28 | $18.42 | $15.26 | 13,985 |
| 2020-10-01 | $18.41 | $18.41 | $18.27 | $18.29 | $15.15 | 6,694 |
| 2020-09-30 | $18.41 | $18.41 | $18.17 | $18.30 | $15.17 | 8,265 |
| 2020-09-29 | $18.50 | $18.50 | $18.19 | $18.23 | $15.11 | 5,838 |
| 2020-09-28 | $18.28 | $18.49 | $18.16 | $18.20 | $15.08 | 9,021 |
| 2020-09-25 | $18.21 | $18.35 | $18.03 | $18.03 | $14.94 | 20,217 |
| 2020-09-24 | $18.33 | $18.33 | $18.16 | $18.27 | $15.14 | 14,873 |
| 2020-09-23 | $18.44 | $18.51 | $18.06 | $18.19 | $15.07 | 14,503 |
| 2020-09-22 | $18.27 | $18.55 | $18.27 | $18.52 | $15.35 | 11,233 |
| 2020-09-21 | $18.51 | $18.56 | $18.35 | $18.46 | $15.30 | 27,479 |
| 2020-09-18 | $18.90 | $18.90 | $18.80 | $18.80 | $15.47 | 5,681 |
| 2020-09-17 | $18.85 | $18.95 | $18.84 | $18.87 | $15.52 | 5,675 |
| 2020-09-16 | $18.93 | $19.02 | $18.89 | $19.02 | $15.64 | 8,819 |
| 2020-09-15 | $19.00 | $19.18 | $18.77 | $18.94 | $15.58 | 84,016 |
| 2020-09-14 | $19.00 | $19.00 | $18.89 | $18.91 | $15.55 | 6,859 |
| 2020-09-11 | $18.83 | $19.00 | $18.82 | $18.90 | $15.54 | 11,212 |
| 2020-09-10 | $18.82 | $18.82 | $18.74 | $18.81 | $15.47 | 2,217 |
| 2020-09-09 | $18.63 | $18.70 | $18.63 | $18.70 | $15.38 | 8,735 |
| 2020-09-08 | $18.79 | $18.79 | $18.57 | $18.67 | $15.36 | 8,808 |
| 2020-09-04 | $18.70 | $18.70 | $18.55 | $18.68 | $15.36 | 7,736 |
| 2020-09-03 | $18.84 | $18.84 | $18.74 | $18.74 | $15.41 | 7,152 |
| 2020-09-02 | $18.55 | $18.90 | $18.55 | $18.79 | $15.45 | 44,597 |
| 2020-09-01 | $18.65 | $18.89 | $18.65 | $18.81 | $15.47 | 9,883 |
| 2020-08-31 | $18.84 | $19.06 | $18.61 | $18.69 | $15.37 | 83,944 |
| 2020-08-28 | $18.89 | $19.08 | $18.80 | $19.02 | $15.64 | 12,538 |
| 2020-08-27 | $18.68 | $19.24 | $18.62 | $19.12 | $15.73 | 47,299 |
| 2020-08-26 | $18.71 | $19.24 | $18.53 | $18.53 | $15.24 | 92,878 |
| 2020-08-25 | $18.83 | $19.05 | $18.67 | $18.94 | $15.57 | 14,803 |
| 2020-08-24 | $18.85 | $19.09 | $18.85 | $19.08 | $15.69 | 17,152 |
| 2020-08-21 | $18.67 | $19.06 | $18.62 | $19.01 | $15.64 | 17,609 |
| 2020-08-20 | $18.64 | $18.96 | $18.64 | $18.86 | $15.51 | 13,476 |
| 2020-08-19 | $18.96 | $19.00 | $18.79 | $18.93 | $15.45 | 10,533 |
| 2020-08-18 | $18.63 | $19.09 | $18.63 | $18.96 | $15.48 | 7,233 |
| 2020-08-17 | $19.09 | $19.09 | $18.72 | $18.84 | $15.38 | 6,417 |
| 2020-08-14 | $18.70 | $19.04 | $18.69 | $18.97 | $15.49 | 9,707 |
| 2020-08-13 | $18.90 | $18.98 | $18.86 | $18.98 | $15.49 | 8,360 |
| 2020-08-12 | $18.61 | $18.96 | $18.61 | $18.83 | $15.37 | 15,334 |
| 2020-08-11 | $19.04 | $19.04 | $18.74 | $18.74 | $15.30 | 10,448 |
| 2020-08-10 | $18.82 | $18.97 | $18.76 | $18.97 | $15.49 | 20,218 |
| 2020-08-07 | $18.85 | $19.07 | $18.60 | $18.76 | $15.32 | 5,642 |
| 2020-08-06 | $18.61 | $18.70 | $18.61 | $18.70 | $15.27 | 6,455 |
| 2020-08-05 | $18.34 | $18.85 | $18.29 | $18.61 | $15.19 | 7,534 |
| 2020-08-04 | $18.34 | $18.44 | $18.29 | $18.35 | $14.98 | 3,512 |
| 2020-08-03 | $18.18 | $18.47 | $18.18 | $18.23 | $14.88 | 8,688 |
| 2020-07-31 | $18.46 | $18.47 | $18.16 | $18.30 | $14.94 | 6,980 |
| 2020-07-30 | $18.49 | $18.49 | $18.11 | $18.24 | $14.89 | 35,864 |
| 2020-07-29 | $18.01 | $18.77 | $18.01 | $18.45 | $15.06 | 17,961 |
| 2020-07-28 | $18.22 | $18.50 | $18.09 | $18.44 | $15.06 | 7,037 |
| 2020-07-27 | $18.03 | $18.36 | $18.01 | $18.32 | $14.95 | 4,253 |
| 2020-07-24 | $18.00 | $18.03 | $17.85 | $18.00 | $14.70 | 10,517 |
| 2020-07-23 | $18.07 | $18.27 | $17.88 | $18.03 | $14.72 | 21,949 |
| 2020-07-22 | $17.92 | $17.99 | $17.85 | $17.98 | $14.68 | 17,447 |
| 2020-07-21 | $17.87 | $17.92 | $17.80 | $17.88 | $14.59 | 8,730 |
| 2020-07-20 | $17.75 | $17.82 | $17.75 | $17.81 | $14.54 | 18,000 |
| 2020-07-17 | $17.78 | $17.83 | $17.78 | $17.81 | $14.42 | 4,364 |
| 2020-07-16 | $17.71 | $17.78 | $17.68 | $17.75 | $14.38 | 2,600 |
| 2020-07-15 | $17.60 | $17.80 | $17.60 | $17.75 | $14.38 | 9,283 |
| 2020-07-14 | $17.36 | $17.58 | $17.36 | $17.55 | $14.21 | 7,043 |
| 2020-07-13 | $17.67 | $17.67 | $17.52 | $17.52 | $14.19 | 20,600 |
| 2020-07-10 | $17.71 | $17.71 | $17.49 | $17.54 | $14.21 | 13,209 |
| 2020-07-09 | $17.70 | $17.70 | $17.50 | $17.54 | $14.20 | 7,474 |
| 2020-07-08 | $17.69 | $17.69 | $17.59 | $17.67 | $14.31 | 7,042 |
| 2020-07-07 | $17.60 | $17.67 | $17.56 | $17.67 | $14.31 | 2,974 |
| 2020-07-06 | $17.46 | $17.60 | $17.37 | $17.60 | $14.26 | 50,547 |
| 2020-07-02 | $17.86 | $17.86 | $17.55 | $17.63 | $14.28 | 12,217 |
| 2020-07-01 | $17.71 | $17.72 | $17.65 | $17.66 | $14.31 | 3,437 |
| 2020-06-30 | $17.62 | $17.65 | $17.54 | $17.57 | $14.23 | 6,183 |
| 2020-06-29 | $17.29 | $17.52 | $17.29 | $17.52 | $14.19 | 13,148 |
| 2020-06-26 | $17.54 | $17.54 | $17.36 | $17.40 | $14.09 | 6,000 |
| 2020-06-25 | $17.78 | $17.84 | $17.56 | $17.68 | $14.32 | 13,185 |
| 2020-06-24 | $17.83 | $18.09 | $17.65 | $18.02 | $14.60 | 17,980 |
| 2020-06-23 | $17.56 | $17.87 | $17.56 | $17.87 | $14.48 | 10,532 |
| 2020-06-22 | $17.73 | $17.93 | $17.65 | $17.90 | $14.50 | 18,899 |
| 2020-06-19 | $17.80 | $17.83 | $17.74 | $17.77 | $14.28 | 6,400 |
| 2020-06-18 | $17.79 | $17.98 | $17.74 | $17.88 | $14.37 | 109,100 |
| 2020-06-17 | $17.72 | $17.92 | $17.69 | $17.92 | $14.40 | 12,500 |
| 2020-06-16 | $17.71 | $17.87 | $17.71 | $17.76 | $14.27 | 9,340 |
| 2020-06-15 | $17.16 | $17.55 | $17.16 | $17.54 | $14.09 | 61,511 |
| 2020-06-12 | $17.59 | $17.59 | $17.40 | $17.51 | $14.07 | 17,500 |
| 2020-06-11 | $17.50 | $17.50 | $17.27 | $17.30 | $13.90 | 28,952 |
| 2020-06-10 | $18.33 | $18.33 | $18.02 | $18.13 | $14.57 | 10,940 |
| 2020-06-09 | $18.23 | $18.25 | $18.03 | $18.24 | $14.66 | 13,080 |
| 2020-06-08 | $18.30 | $18.30 | $18.15 | $18.23 | $14.65 | 17,896 |
| 2020-06-05 | $17.82 | $18.56 | $17.82 | $18.42 | $14.80 | 38,755 |
| 2020-06-04 | $17.98 | $17.99 | $17.88 | $17.91 | $14.39 | 8,278 |
| 2020-06-03 | $17.87 | $18.00 | $17.87 | $17.96 | $14.44 | 4,900 |
| 2020-06-02 | $17.66 | $17.80 | $17.65 | $17.76 | $14.27 | 12,000 |
| 2020-06-01 | $17.15 | $17.67 | $17.15 | $17.65 | $14.19 | 36,181 |
| 2020-05-29 | $17.33 | $17.45 | $17.30 | $17.42 | $14.00 | 3,100 |
| 2020-05-28 | $17.33 | $17.50 | $17.33 | $17.40 | $13.99 | 14,902 |
| 2020-05-27 | $17.03 | $17.23 | $16.98 | $17.20 | $13.82 | 17,300 |
| 2020-05-26 | $17.09 | $17.09 | $16.79 | $16.80 | $13.50 | 56,250 |
| 2020-05-22 | $17.27 | $17.27 | $16.70 | $16.72 | $13.44 | 6,649 |
| 2020-05-21 | $16.50 | $16.74 | $16.50 | $16.71 | $13.43 | 23,720 |
| 2020-05-20 | $17.11 | $17.11 | $16.45 | $16.53 | $13.28 | 8,217 |
| 2020-05-19 | $16.69 | $16.69 | $16.47 | $16.54 | $13.18 | 8,008 |
| 2020-05-18 | $16.61 | $16.62 | $16.40 | $16.52 | $13.17 | 26,689 |
| 2020-05-15 | $16.33 | $16.34 | $16.17 | $16.26 | $12.96 | 13,351 |
| 2020-05-14 | $16.20 | $16.27 | $16.15 | $16.24 | $12.94 | 13,267 |
| 2020-05-13 | $16.47 | $16.49 | $16.21 | $16.31 | $13.00 | 13,800 |
| 2020-05-12 | $16.31 | $16.52 | $16.31 | $16.52 | $13.17 | 7,781 |
| 2020-05-11 | $16.61 | $16.61 | $16.36 | $16.40 | $13.07 | 11,126 |
| 2020-05-08 | $16.50 | $16.50 | $16.27 | $16.37 | $13.05 | 15,730 |
| 2020-05-07 | $16.32 | $16.39 | $16.30 | $16.32 | $13.01 | 16,867 |
| 2020-05-06 | $16.25 | $16.40 | $16.23 | $16.31 | $13.00 | 16,732 |
| 2020-05-05 | $16.23 | $16.34 | $16.20 | $16.31 | $13.00 | 37,900 |
| 2020-05-04 | $16.10 | $16.20 | $16.03 | $16.20 | $12.91 | 9,696 |
| 2020-05-01 | $16.17 | $16.20 | $15.92 | $16.20 | $12.91 | 26,823 |
| 2020-04-30 | $16.14 | $16.27 | $16.13 | $16.27 | $12.97 | 13,043 |
| 2020-04-29 | $16.15 | $16.32 | $16.15 | $16.21 | $12.92 | 39,600 |
| 2020-04-28 | $16.11 | $16.13 | $16.05 | $16.10 | $12.83 | 13,435 |
| 2020-04-27 | $16.35 | $16.35 | $16.00 | $16.08 | $12.82 | 19,456 |
| 2020-04-24 | $16.23 | $16.23 | $16.04 | $16.11 | $12.84 | 34,051 |
| 2020-04-23 | $16.42 | $16.42 | $16.13 | $16.18 | $12.90 | 79,142 |
| 2020-04-22 | $16.07 | $16.21 | $16.04 | $16.10 | $12.83 | 45,413 |
| 2020-04-21 | $16.17 | $16.17 | $15.82 | $16.00 | $12.75 | 14,000 |
| 2020-04-20 | $16.58 | $16.58 | $16.16 | $16.30 | $12.99 | 25,325 |
| 2020-04-17 | $17.15 | $17.15 | $16.45 | $16.50 | $13.04 | 15,183 |
| 2020-04-16 | $16.89 | $16.89 | $16.21 | $16.35 | $12.92 | 42,421 |
| 2020-04-15 | $16.68 | $16.68 | $16.27 | $16.50 | $13.04 | 53,213 |
| 2020-04-14 | $16.64 | $16.78 | $16.60 | $16.62 | $13.13 | 15,100 |
| 2020-04-13 | $16.94 | $17.00 | $16.11 | $16.14 | $12.75 | 32,518 |
| 2020-04-09 | $16.36 | $17.08 | $16.28 | $16.89 | $13.35 | 67,702 |
| 2020-04-08 | $15.39 | $16.22 | $15.38 | $16.05 | $12.68 | 27,735 |
| 2020-04-07 | $15.32 | $15.62 | $15.22 | $15.43 | $12.19 | 19,930 |
| 2020-04-06 | $14.66 | $15.08 | $14.66 | $15.01 | $11.86 | 46,623 |
| 2020-04-03 | $15.07 | $15.07 | $14.60 | $14.65 | $11.58 | 3,700 |
| 2020-04-02 | $15.57 | $15.64 | $14.10 | $15.05 | $11.89 | 15,270 |
| 2020-04-01 | $15.21 | $15.21 | $14.04 | $14.71 | $11.62 | 50,729 |
| 2020-03-31 | $15.04 | $15.29 | $15.04 | $15.26 | $12.06 | 99,761 |
| 2020-03-30 | $15.02 | $15.10 | $14.81 | $15.06 | $11.90 | 13,800 |
| 2020-03-27 | $14.98 | $15.18 | $14.64 | $15.00 | $11.85 | 77,564 |
| 2020-03-26 | $14.66 | $15.29 | $14.65 | $14.99 | $11.85 | 101,200 |
| 2020-03-25 | $13.24 | $14.36 | $13.24 | $14.18 | $11.21 | 55,397 |
| 2020-03-24 | $12.92 | $13.73 | $12.92 | $13.55 | $10.71 | 29,400 |
| 2020-03-23 | $12.91 | $13.72 | $12.65 | $12.74 | $10.07 | 124,350 |
| 2020-03-20 | $13.31 | $15.34 | $13.10 | $13.92 | $11.00 | 183,894 |
| 2020-03-19 | $12.57 | $13.30 | $12.06 | $13.20 | $10.33 | 28,926 |
| 2020-03-18 | $15.40 | $15.48 | $12.73 | $13.02 | $10.19 | 104,614 |
| 2020-03-17 | $15.47 | $16.40 | $14.55 | $15.72 | $12.30 | 161,455 |
| 2020-03-16 | $15.93 | $16.17 | $15.00 | $15.53 | $12.15 | 91,527 |
| 2020-03-13 | $16.38 | $17.22 | $16.05 | $17.18 | $13.44 | 70,693 |
| 2020-03-12 | $16.28 | $16.67 | $15.00 | $16.30 | $12.75 | 62,198 |
| 2020-03-11 | $18.26 | $19.34 | $17.81 | $17.84 | $13.96 | 17,597 |
| 2020-03-10 | $18.41 | $18.84 | $18.32 | $18.67 | $14.61 | 19,769 |
| 2020-03-09 | $19.51 | $19.51 | $18.48 | $18.69 | $14.62 | 41,230 |
| 2020-03-06 | $19.80 | $19.84 | $19.64 | $19.75 | $15.45 | 54,900 |
| 2020-03-05 | $19.98 | $20.20 | $19.93 | $19.94 | $15.60 | 7,678 |
| 2020-03-04 | $20.14 | $20.20 | $19.93 | $20.12 | $15.74 | 39,700 |
| 2020-03-03 | $19.80 | $20.10 | $19.70 | $19.79 | $15.49 | 14,813 |
| 2020-03-02 | $19.79 | $19.91 | $19.50 | $19.85 | $15.53 | 59,463 |
| 2020-02-28 | $20.01 | $20.01 | $19.30 | $19.65 | $15.37 | 80,100 |
| 2020-02-27 | $20.54 | $20.54 | $20.13 | $20.21 | $15.81 | 31,200 |
| 2020-02-26 | $20.51 | $20.62 | $20.51 | $20.58 | $16.10 | 7,500 |
| 2020-02-25 | $20.96 | $20.96 | $20.56 | $20.56 | $16.09 | 36,599 |
| 2020-02-24 | $20.94 | $21.10 | $20.67 | $20.75 | $16.23 | 19,435 |
| 2020-02-21 | $21.24 | $21.24 | $21.05 | $21.08 | $16.49 | 9,267 |
| 2020-02-20 | $21.24 | $21.24 | $21.10 | $21.11 | $16.51 | 5,307 |
| 2020-02-19 | $21.37 | $21.37 | $21.15 | $21.23 | $16.50 | 10,810 |
| 2020-02-18 | $21.11 | $21.14 | $21.05 | $21.13 | $16.42 | 3,700 |
| 2020-02-14 | $21.09 | $21.09 | $21.05 | $21.06 | $16.37 | 2,700 |
| 2020-02-13 | $21.10 | $21.14 | $21.04 | $21.06 | $16.37 | 8,263 |
| 2020-02-12 | $21.07 | $21.08 | $20.93 | $21.06 | $16.37 | 30,230 |
| 2020-02-11 | $21.22 | $21.22 | $20.99 | $21.06 | $16.36 | 6,606 |
| 2020-02-10 | $21.07 | $21.13 | $21.07 | $21.10 | $16.39 | 3,539 |
| 2020-02-07 | $21.05 | $21.07 | $21.00 | $21.04 | $16.35 | 14,992 |
| 2020-02-06 | $21.05 | $21.05 | $20.93 | $21.03 | $16.34 | 7,501 |
| 2020-02-05 | $20.93 | $20.99 | $20.93 | $20.97 | $16.30 | 4,400 |
| 2020-02-04 | $20.90 | $20.90 | $20.79 | $20.84 | $16.20 | 7,191 |
| 2020-02-03 | $20.73 | $20.84 | $20.69 | $20.69 | $16.08 | 17,584 |
| 2020-01-31 | $20.97 | $20.97 | $20.65 | $20.73 | $16.11 | 9,414 |
| 2020-01-30 | $20.71 | $20.82 | $20.71 | $20.82 | $16.18 | 6,464 |
| 2020-01-29 | $20.85 | $20.92 | $20.82 | $20.87 | $16.22 | 5,593 |
| 2020-01-28 | $20.86 | $20.86 | $20.69 | $20.82 | $16.18 | 32,739 |
| 2020-01-27 | $21.01 | $21.01 | $20.66 | $20.69 | $16.08 | 12,998 |
| 2020-01-24 | $21.00 | $21.00 | $20.94 | $20.97 | $16.30 | 12,401 |
| 2020-01-23 | $21.07 | $21.07 | $20.94 | $20.97 | $16.30 | 125,282 |
| 2020-01-22 | $20.92 | $20.95 | $20.92 | $20.94 | $16.27 | 9,200 |
| 2020-01-21 | $21.09 | $21.09 | $20.92 | $20.95 | $16.28 | 19,427 |
| 2020-01-17 | $20.96 | $21.14 | $20.96 | $21.07 | $16.26 | 11,400 |
| 2020-01-16 | $21.13 | $21.13 | $20.99 | $21.08 | $16.27 | 7,882 |
| 2020-01-15 | $20.96 | $21.01 | $20.96 | $20.97 | $16.19 | 5,200 |
| 2020-01-14 | $21.00 | $21.00 | $20.91 | $20.98 | $16.19 | 6,208 |
| 2020-01-13 | $20.95 | $20.98 | $20.87 | $20.91 | $16.14 | 6,377 |
| 2020-01-10 | $20.85 | $20.94 | $20.85 | $20.90 | $16.14 | 9,788 |
| 2020-01-09 | $20.85 | $20.93 | $20.85 | $20.90 | $16.14 | 7,739 |
| 2020-01-08 | $20.80 | $20.89 | $20.80 | $20.87 | $16.12 | 4,100 |
| 2020-01-07 | $20.94 | $20.94 | $20.74 | $20.82 | $16.07 | 5,955 |
| 2020-01-06 | $20.79 | $20.79 | $20.66 | $20.75 | $16.02 | 6,782 |
| 2020-01-03 | $20.89 | $20.89 | $20.68 | $20.73 | $16.00 | 8,708 |
| 2020-01-02 | $20.99 | $20.99 | $20.75 | $20.78 | $16.05 | 5,161 |
| 2019-12-31 | $20.70 | $20.82 | $20.69 | $20.73 | $16.00 | 7,768 |
| 2019-12-30 | $20.70 | $20.73 | $20.60 | $20.73 | $16.00 | 24,119 |
| 2019-12-27 | $20.56 | $20.64 | $20.56 | $20.64 | $15.93 | 1,800 |
| 2019-12-26 | $20.43 | $20.67 | $20.43 | $20.61 | $15.91 | 8,256 |
| 2019-12-24 | $20.81 | $20.81 | $20.55 | $20.60 | $15.91 | 6,840 |
| 2019-12-23 | $20.57 | $20.61 | $20.49 | $20.61 | $15.91 | 4,130 |
| 2019-12-20 | $20.60 | $20.60 | $20.53 | $20.57 | $15.88 | 9,400 |
| 2019-12-19 | $20.48 | $20.68 | $20.48 | $20.66 | $15.84 | 5,797 |
| 2019-12-18 | $20.53 | $20.66 | $20.53 | $20.65 | $15.83 | 14,600 |
| 2019-12-17 | $20.32 | $20.51 | $20.32 | $20.49 | $15.71 | 8,324 |
| 2019-12-16 | $20.35 | $20.35 | $20.29 | $20.32 | $15.58 | 5,295 |
| 2019-12-13 | $20.28 | $20.32 | $20.22 | $20.32 | $15.58 | 7,821 |
| 2019-12-12 | $20.21 | $20.32 | $20.20 | $20.32 | $15.58 | 31,218 |
| 2019-12-11 | $20.15 | $20.25 | $20.10 | $20.23 | $15.51 | 12,889 |
| 2019-12-10 | $20.13 | $20.15 | $20.08 | $20.14 | $15.44 | 1,750 |
| 2019-12-09 | $20.10 | $20.15 | $20.05 | $20.12 | $15.42 | 5,296 |
| 2019-12-06 | $20.15 | $20.15 | $20.04 | $20.10 | $15.41 | 8,486 |
| 2019-12-05 | $20.13 | $20.13 | $20.10 | $20.13 | $15.44 | 3,100 |
| 2019-12-04 | $20.08 | $20.13 | $20.06 | $20.09 | $15.41 | 8,600 |
| 2019-12-03 | $20.05 | $20.06 | $20.00 | $20.05 | $15.37 | 5,000 |
| 2019-12-02 | $20.05 | $20.13 | $20.05 | $20.09 | $15.41 | 3,585 |
| 2019-11-29 | $20.05 | $20.16 | $20.05 | $20.11 | $15.42 | 6,600 |
| 2019-11-27 | $20.00 | $20.10 | $20.00 | $20.08 | $15.39 | 4,100 |
| 2019-11-26 | $20.02 | $20.04 | $20.00 | $20.04 | $15.37 | 2,400 |
| 2019-11-25 | $19.94 | $20.03 | $19.94 | $20.01 | $15.34 | 7,400 |
| 2019-11-22 | $20.02 | $20.03 | $19.96 | $19.99 | $15.33 | 2,200 |
| 2019-11-21 | $20.01 | $20.04 | $19.92 | $19.98 | $15.32 | 5,134 |
| 2019-11-20 | $20.14 | $20.14 | $19.97 | $19.97 | $15.31 | 9,110 |
| 2019-11-19 | $20.17 | $20.21 | $20.10 | $20.14 | $15.34 | 7,400 |
| 2019-11-18 | $20.19 | $20.21 | $20.12 | $20.12 | $15.32 | 11,395 |
| 2019-11-15 | $20.20 | $20.22 | $20.14 | $20.22 | $15.39 | 5,183 |
| 2019-11-14 | $20.19 | $20.20 | $20.15 | $20.15 | $15.34 | 3,800 |
| 2019-11-13 | $20.29 | $20.29 | $20.16 | $20.19 | $15.37 | 6,147 |
| 2019-11-12 | $20.00 | $20.30 | $20.00 | $20.21 | $15.39 | 6,486 |
| 2019-11-11 | $20.00 | $20.16 | $20.00 | $20.15 | $15.35 | 1,689 |
| 2019-11-08 | $20.19 | $20.24 | $20.18 | $20.18 | $15.37 | 1,400 |
| 2019-11-07 | $20.15 | $20.20 | $20.14 | $20.15 | $15.34 | 4,900 |
| 2019-11-06 | $20.25 | $20.25 | $20.14 | $20.14 | $15.33 | 6,291 |
| 2019-11-05 | $20.31 | $20.31 | $20.14 | $20.20 | $15.38 | 14,600 |
| 2019-11-04 | $20.20 | $20.24 | $20.12 | $20.24 | $15.41 | 12,142 |
| 2019-11-01 | $20.16 | $20.20 | $20.15 | $20.19 | $15.37 | 68,300 |
| 2019-10-31 | $20.18 | $20.20 | $20.07 | $20.07 | $15.28 | 10,858 |
| 2019-10-30 | $20.20 | $20.20 | $20.12 | $20.14 | $15.34 | 3,480 |
| 2019-10-29 | $20.15 | $20.16 | $20.11 | $20.14 | $15.33 | 4,100 |
| 2019-10-28 | $20.16 | $20.17 | $20.11 | $20.14 | $15.33 | 3,100 |
| 2019-10-25 | $20.09 | $20.13 | $20.05 | $20.13 | $15.33 | 1,900 |
| 2019-10-24 | $20.15 | $20.15 | $20.09 | $20.12 | $15.32 | 3,700 |
| 2019-10-23 | $20.08 | $20.08 | $20.05 | $20.08 | $15.29 | 4,200 |
| 2019-10-22 | $20.00 | $20.08 | $19.99 | $20.03 | $15.25 | 6,460 |
| 2019-10-21 | $20.13 | $20.13 | $20.00 | $20.02 | $15.24 | 6,272 |
| 2019-10-18 | $20.20 | $20.20 | $20.06 | $20.16 | $15.24 | 14,827 |
| 2019-10-17 | $20.13 | $20.13 | $20.11 | $20.13 | $15.22 | 2,300 |
| 2019-10-16 | $20.11 | $20.14 | $20.08 | $20.10 | $15.20 | 1,700 |
| 2019-10-15 | $20.01 | $20.08 | $20.01 | $20.06 | $15.17 | 2,939 |
| 2019-10-14 | $20.00 | $20.00 | $20.00 | $20.00 | $15.12 | 600 |
| 2019-10-11 | $20.00 | $20.04 | $19.98 | $19.98 | $15.10 | 3,900 |
| 2019-10-10 | $19.85 | $19.92 | $19.84 | $19.90 | $15.04 | 4,700 |
| 2019-10-09 | $19.92 | $19.94 | $19.83 | $19.84 | $15.00 | 44,600 |
| 2019-10-08 | $19.88 | $19.88 | $19.73 | $19.80 | $14.97 | 7,162 |
| 2019-10-07 | $19.93 | $19.93 | $19.88 | $19.88 | $15.03 | 2,098 |
| 2019-10-04 | $19.85 | $19.89 | $19.83 | $19.89 | $15.04 | 3,800 |
| 2019-10-03 | $19.93 | $19.96 | $19.79 | $19.79 | $14.96 | 2,189 |
| 2019-10-02 | $20.04 | $20.04 | $19.90 | $19.94 | $15.08 | 4,882 |
| 2019-10-01 | $20.01 | $20.04 | $19.95 | $19.95 | $15.08 | 3,521 |
| 2019-09-30 | $19.85 | $20.08 | $19.75 | $20.05 | $15.16 | 6,515 |
| 2019-09-27 | $20.02 | $20.02 | $19.92 | $19.98 | $15.10 | 17,773 |
| 2019-09-26 | $20.04 | $20.04 | $19.96 | $20.00 | $15.12 | 8,069 |
| 2019-09-25 | $20.02 | $20.06 | $20.02 | $20.04 | $15.15 | 8,452 |
| 2019-09-24 | $20.03 | $20.06 | $20.00 | $20.00 | $15.12 | 900 |
| 2019-09-23 | $20.05 | $20.05 | $19.95 | $20.01 | $15.13 | 5,100 |
| 2019-09-20 | $20.10 | $20.10 | $20.05 | $20.06 | $15.17 | 18,200 |
| 2019-09-19 | $20.18 | $20.20 | $20.08 | $20.14 | $15.12 | 5,900 |
| 2019-09-18 | $20.33 | $20.33 | $20.12 | $20.20 | $15.17 | 8,095 |
| 2019-09-17 | $19.93 | $20.17 | $19.93 | $20.14 | $15.12 | 15,652 |
| 2019-09-16 | $20.21 | $20.21 | $20.08 | $20.12 | $15.11 | 4,513 |
| 2019-09-13 | $20.15 | $20.22 | $20.13 | $20.14 | $15.12 | 11,400 |
| 2019-09-12 | $20.16 | $20.21 | $20.11 | $20.14 | $15.12 | 8,847 |
| 2019-09-11 | $19.94 | $20.10 | $19.93 | $20.05 | $15.06 | 11,636 |
| 2019-09-10 | $19.83 | $19.96 | $19.83 | $19.96 | $14.99 | 2,852 |
| 2019-09-09 | $19.99 | $19.99 | $19.90 | $19.94 | $14.97 | 10,222 |
| 2019-09-06 | $19.92 | $19.94 | $19.86 | $19.93 | $14.96 | 42,913 |
| 2019-09-05 | $19.89 | $19.93 | $19.88 | $19.88 | $14.93 | 15,400 |
| 2019-09-04 | $19.91 | $19.91 | $19.77 | $19.77 | $14.85 | 12,167 |
| 2019-09-03 | $19.91 | $19.91 | $19.67 | $19.72 | $14.81 | 35,767 |
| 2019-08-30 | $19.98 | $19.98 | $19.88 | $19.89 | $14.93 | 2,223 |
| 2019-08-29 | $19.88 | $19.95 | $19.84 | $19.84 | $14.90 | 48,401 |
| 2019-08-28 | $19.74 | $19.79 | $19.69 | $19.78 | $14.85 | 40,486 |
| 2019-08-27 | $19.72 | $19.80 | $19.67 | $19.69 | $14.78 | 1,829 |
| 2019-08-26 | $19.85 | $19.85 | $19.73 | $19.78 | $14.85 | 13,310 |
| 2019-08-23 | $19.82 | $19.87 | $19.77 | $19.81 | $14.88 | 9,554 |
| 2019-08-22 | $19.89 | $19.92 | $19.87 | $19.92 | $14.96 | 2,054 |
| 2019-08-21 | $19.72 | $19.78 | $19.72 | $19.76 | $14.84 | 5,195 |
| 2019-08-20 | $19.68 | $19.68 | $19.59 | $19.61 | $14.73 | 5,079 |
| 2019-08-19 | $19.70 | $19.71 | $19.70 | $19.70 | $14.69 | 1,032 |
| 2019-08-16 | $19.59 | $19.66 | $19.59 | $19.65 | $14.65 | 3,260 |
| 2019-08-15 | $19.78 | $19.78 | $19.57 | $19.62 | $14.63 | 10,644 |
| 2019-08-14 | $19.96 | $19.96 | $19.69 | $19.69 | $14.68 | 9,249 |
| 2019-08-13 | $20.01 | $20.01 | $19.95 | $19.96 | $14.88 | 5,060 |
| 2019-08-12 | $20.14 | $20.14 | $19.99 | $20.01 | $14.92 | 3,329 |
| 2019-08-09 | $19.95 | $20.07 | $19.95 | $20.04 | $14.94 | 3,834 |
| 2019-08-08 | $20.00 | $20.04 | $19.97 | $19.97 | $14.89 | 25,738 |
| 2019-08-07 | $19.98 | $19.98 | $19.74 | $19.92 | $14.86 | 2,994 |
| 2019-08-06 | $20.04 | $20.04 | $19.93 | $19.93 | $14.86 | 9,851 |
| 2019-08-05 | $20.38 | $20.38 | $19.89 | $19.95 | $14.88 | 16,172 |
| 2019-08-02 | $20.30 | $20.30 | $20.15 | $20.26 | $15.10 | 6,927 |
| 2019-08-01 | $20.29 | $20.35 | $20.29 | $20.30 | $15.14 | 2,387 |
| 2019-07-31 | $20.23 | $20.32 | $20.23 | $20.30 | $15.13 | 8,506 |
| 2019-07-30 | $20.24 | $20.28 | $20.23 | $20.24 | $15.09 | 3,420 |
| 2019-07-29 | $20.30 | $20.30 | $20.22 | $20.26 | $15.10 | 7,412 |
| 2019-07-26 | $20.18 | $20.30 | $20.18 | $20.25 | $15.10 | 2,153 |
| 2019-07-25 | $20.23 | $20.23 | $20.20 | $20.20 | $15.06 | 1,477 |
| 2019-07-24 | $20.25 | $20.25 | $20.15 | $20.23 | $15.08 | 251,422 |
| 2019-07-23 | $20.10 | $20.21 | $20.07 | $20.10 | $14.99 | 11,748 |
| 2019-07-22 | $20.13 | $20.18 | $19.99 | $20.00 | $14.91 | 192,026 |
| 2019-07-19 | $20.41 | $20.41 | $20.25 | $20.28 | $15.02 | 5,892 |
| 2019-07-18 | $20.42 | $20.42 | $20.26 | $20.28 | $15.02 | 100,618 |
| 2019-07-17 | $20.49 | $20.55 | $20.48 | $20.52 | $15.19 | 5,514 |
| 2019-07-16 | $20.53 | $20.56 | $20.50 | $20.51 | $15.19 | 4,673 |
| 2019-07-15 | $20.40 | $20.51 | $20.40 | $20.45 | $15.14 | 6,643 |
| 2019-07-12 | $20.54 | $20.54 | $20.40 | $20.40 | $15.10 | 1,484 |
| 2019-07-11 | $20.47 | $20.51 | $20.43 | $20.43 | $15.13 | 8,888 |
| 2019-07-10 | $20.31 | $20.47 | $20.31 | $20.44 | $15.13 | 2,246 |
| 2019-07-09 | $20.49 | $20.49 | $20.38 | $20.40 | $15.10 | 9,959 |
| 2019-07-08 | $20.54 | $20.54 | $20.31 | $20.31 | $15.04 | 77,962 |
| 2019-07-05 | $20.53 | $20.53 | $20.43 | $20.45 | $15.14 | 1,385 |
| 2019-07-03 | $20.55 | $20.55 | $20.39 | $20.49 | $15.17 | 3,971 |
| 2019-07-02 | $20.45 | $20.45 | $20.44 | $20.44 | $15.14 | 519 |
| 2019-07-01 | $20.50 | $20.52 | $20.37 | $20.47 | $15.16 | 12,927 |
| 2019-06-28 | $20.42 | $20.42 | $20.29 | $20.31 | $15.03 | 7,956 |
| 2019-06-27 | $20.30 | $20.32 | $20.29 | $20.29 | $15.02 | 1,834 |
| 2019-06-26 | $20.30 | $20.35 | $20.24 | $20.27 | $15.01 | 8,381 |
| 2019-06-25 | $20.36 | $20.44 | $20.27 | $20.31 | $15.04 | 6,978 |
| 2019-06-24 | $20.47 | $20.47 | $20.39 | $20.40 | $15.11 | 2,118 |
| 2019-06-21 | $20.46 | $20.47 | $20.33 | $20.34 | $15.06 | 17,637 |
| 2019-06-20 | $20.33 | $20.35 | $20.24 | $20.35 | $15.07 | 19,545 |
| 2019-06-19 | $20.40 | $20.41 | $20.29 | $20.34 | $14.96 | 7,641 |
| 2019-06-18 | $20.45 | $20.45 | $20.37 | $20.40 | $15.00 | 14,563 |
| 2019-06-17 | $20.27 | $20.44 | $20.22 | $20.40 | $15.00 | 27,268 |
| 2019-06-14 | $20.01 | $20.23 | $20.01 | $20.20 | $14.86 | 3,999 |
| 2019-06-13 | $20.32 | $20.32 | $20.17 | $20.20 | $14.85 | 4,918 |
| 2019-06-12 | $20.19 | $20.22 | $20.14 | $20.19 | $14.85 | 23,034 |
| 2019-06-11 | $20.26 | $20.26 | $20.06 | $20.06 | $14.75 | 3,896 |
| 2019-06-10 | $20.03 | $20.12 | $19.95 | $20.07 | $14.76 | 6,836 |
| 2019-06-07 | $19.98 | $20.00 | $19.93 | $19.97 | $14.68 | 7,977 |
| 2019-06-06 | $19.82 | $19.92 | $19.80 | $19.87 | $14.61 | 12,435 |
| 2019-06-05 | $19.61 | $19.75 | $19.61 | $19.74 | $14.51 | 6,328 |
| 2019-06-04 | $19.55 | $19.61 | $19.48 | $19.60 | $14.41 | 53,784 |
| 2019-06-03 | $19.60 | $19.63 | $19.53 | $19.53 | $14.36 | 16,850 |
| 2019-05-31 | $19.75 | $19.85 | $19.70 | $19.72 | $14.50 | 4,925 |
| 2019-05-30 | $19.89 | $19.90 | $19.84 | $19.84 | $14.59 | 3,820 |
| 2019-05-29 | $20.08 | $20.08 | $19.94 | $19.98 | $14.69 | 4,225 |
| 2019-05-28 | $19.97 | $20.09 | $19.97 | $20.04 | $14.74 | 6,319 |
| 2019-05-24 | $20.06 | $20.08 | $19.98 | $19.98 | $14.69 | 4,167 |
| 2019-05-23 | $20.10 | $20.10 | $19.97 | $19.99 | $14.70 | 12,143 |
| 2019-05-22 | $20.25 | $20.26 | $20.14 | $20.14 | $14.81 | 5,965 |
| 2019-05-21 | $20.16 | $20.23 | $20.16 | $20.23 | $14.88 | 9,588 |
| 2019-05-20 | $20.21 | $20.22 | $20.18 | $20.18 | $14.84 | 13,429 |
| 2019-05-17 | $20.41 | $20.41 | $20.34 | $20.34 | $14.86 | 1,090 |
| 2019-05-16 | $20.28 | $20.30 | $20.25 | $20.30 | $14.82 | 4,036 |
| 2019-05-15 | $20.35 | $20.35 | $20.27 | $20.33 | $14.85 | 4,134 |
| 2019-05-14 | $20.24 | $20.36 | $20.24 | $20.33 | $14.85 | 14,226 |
| 2019-05-13 | $20.34 | $20.34 | $20.03 | $20.33 | $14.85 | 25,697 |
| 2019-05-10 | $20.31 | $20.35 | $20.30 | $20.35 | $14.86 | 9,268 |
| 2019-05-09 | $20.58 | $20.58 | $20.28 | $20.36 | $14.87 | 14,326 |
| 2019-05-08 | $20.50 | $20.50 | $20.31 | $20.39 | $14.89 | 13,619 |
| 2019-05-07 | $20.45 | $20.45 | $20.32 | $20.39 | $14.89 | 9,641 |
| 2019-05-06 | $20.48 | $20.53 | $20.42 | $20.53 | $14.99 | 4,244 |
| 2019-05-03 | $20.54 | $20.56 | $20.52 | $20.55 | $15.00 | 2,918 |
| 2019-05-02 | $20.67 | $20.68 | $20.54 | $20.54 | $15.00 | 7,488 |
| 2019-05-01 | $20.40 | $20.51 | $20.40 | $20.51 | $14.98 | 2,616 |
| 2019-04-30 | $20.34 | $20.45 | $20.34 | $20.45 | $14.93 | 693 |
| 2019-04-29 | $20.44 | $20.44 | $20.28 | $20.33 | $14.84 | 11,389 |
| 2019-04-26 | $20.31 | $20.32 | $20.26 | $20.32 | $14.84 | 1,147 |
| 2019-04-25 | $20.40 | $20.40 | $20.26 | $20.37 | $14.88 | 4,462 |
| 2019-04-24 | $20.50 | $20.50 | $20.37 | $20.42 | $14.91 | 7,584 |
| 2019-04-23 | $20.38 | $20.39 | $20.32 | $20.38 | $14.88 | 6,003 |
| 2019-04-22 | $20.47 | $20.47 | $20.27 | $20.28 | $14.81 | 3,401 |
| 2019-04-18 | $20.45 | $20.52 | $20.44 | $20.48 | $14.85 | 8,627 |
| 2019-04-17 | $20.41 | $20.47 | $20.40 | $20.45 | $14.83 | 3,052 |
| 2019-04-16 | $20.49 | $20.49 | $20.37 | $20.37 | $14.77 | 38,484 |
| 2019-04-15 | $20.35 | $20.38 | $20.35 | $20.38 | $14.78 | 1,513 |
| 2019-04-12 | $20.29 | $20.40 | $20.29 | $20.36 | $14.77 | 6,423 |
| 2019-04-11 | $20.31 | $20.31 | $20.29 | $20.29 | $14.71 | 1,943 |
| 2019-04-10 | $20.19 | $20.28 | $20.19 | $20.28 | $14.71 | 3,402 |
| 2019-04-09 | $20.19 | $20.19 | $20.10 | $20.15 | $14.61 | 3,317 |
| 2019-04-08 | $20.14 | $20.17 | $20.14 | $20.17 | $14.63 | 307 |
| 2019-04-05 | $20.11 | $20.21 | $20.11 | $20.15 | $14.61 | 2,174 |
| 2019-04-04 | $20.11 | $20.13 | $20.07 | $20.11 | $14.58 | 2,059 |
| 2019-04-03 | $19.91 | $20.03 | $19.91 | $20.02 | $14.52 | 13,795 |
| 2019-04-02 | $19.93 | $20.02 | $19.93 | $19.97 | $14.48 | 356,290 |
| 2019-04-01 | $19.74 | $20.06 | $19.74 | $19.99 | $14.50 | 10,251 |
| 2019-03-29 | $19.85 | $19.85 | $19.80 | $19.81 | $14.36 | 402,952 |
| 2019-03-28 | $19.84 | $19.84 | $19.72 | $19.80 | $14.36 | 10,242 |
| 2019-03-27 | $19.77 | $19.83 | $19.76 | $19.76 | $14.33 | 4,917 |
| 2019-03-26 | $19.77 | $19.85 | $19.73 | $19.76 | $14.33 | 4,583 |
| 2019-03-25 | $19.80 | $19.81 | $19.70 | $19.72 | $14.30 | 20,509 |
| 2019-03-22 | $19.97 | $19.97 | $19.88 | $19.88 | $14.42 | 5,831 |
| 2019-03-21 | $19.98 | $20.00 | $19.96 | $19.99 | $14.50 | 2,455 |
| 2019-03-20 | $20.00 | $20.00 | $19.93 | $19.96 | $14.48 | 7,990 |
| 2019-03-19 | $20.15 | $20.15 | $20.04 | $20.06 | $14.45 | 16,856 |
| 2019-03-18 | $20.00 | $20.05 | $20.00 | $20.04 | $14.43 | 8,009 |
| 2019-03-15 | $20.03 | $20.03 | $20.00 | $20.02 | $14.42 | 10,084 |
| 2019-03-14 | $20.04 | $20.04 | $19.96 | $19.99 | $14.40 | 8,053 |
| 2019-03-13 | $19.92 | $20.00 | $19.92 | $19.98 | $14.39 | 9,434 |
| 2019-03-12 | $19.84 | $19.90 | $19.84 | $19.85 | $14.30 | 12,759 |
| 2019-03-11 | $19.77 | $19.85 | $19.77 | $19.78 | $14.25 | 21,225 |
| 2019-03-08 | $19.75 | $19.75 | $19.67 | $19.71 | $14.20 | 22,216 |
| 2019-03-07 | $19.84 | $19.89 | $19.83 | $19.86 | $14.30 | 3,489 |
| 2019-03-06 | $20.05 | $20.05 | $19.87 | $19.91 | $14.34 | 9,193 |
| 2019-03-05 | $19.96 | $20.00 | $19.96 | $20.00 | $14.41 | 702 |
| 2019-03-04 | $20.03 | $20.03 | $20.02 | $20.02 | $14.42 | 2,053 |
| 2019-03-01 | $20.00 | $20.06 | $19.98 | $19.99 | $14.39 | 1,974 |
| 2019-02-28 | $19.95 | $19.95 | $19.93 | $19.94 | $14.36 | 875 |
| 2019-02-27 | $19.91 | $19.93 | $19.86 | $19.91 | $14.34 | 3,994 |
| 2019-02-26 | $19.91 | $19.91 | $19.89 | $19.91 | $14.34 | 5,361 |
| 2019-02-25 | $19.90 | $19.91 | $19.87 | $19.87 | $14.31 | 1,483 |
| 2019-02-22 | $19.75 | $19.84 | $19.68 | $19.83 | $14.28 | 11,053 |
| 2019-02-21 | $19.65 | $19.70 | $19.63 | $19.69 | $14.18 | 14,405 |
| 2019-02-20 | $19.70 | $19.70 | $19.54 | $19.61 | $14.12 | 5,872 |
| 2019-02-19 | $19.67 | $19.69 | $19.64 | $19.69 | $14.08 | 4,497 |
| 2019-02-15 | $19.63 | $19.65 | $19.63 | $19.64 | $14.04 | 1,361 |
| 2019-02-14 | $19.51 | $19.54 | $19.51 | $19.54 | $13.97 | 3,380 |
| 2019-02-13 | $19.50 | $19.54 | $19.50 | $19.54 | $13.97 | 6,412 |
| 2019-02-12 | $19.49 | $19.53 | $19.49 | $19.50 | $13.95 | 1,766 |
| 2019-02-11 | $19.15 | $19.36 | $19.15 | $19.36 | $13.84 | 12,402 |
| 2019-02-08 | $19.26 | $19.26 | $19.20 | $19.23 | $13.75 | 4,679 |
| 2019-02-07 | $19.29 | $19.33 | $19.26 | $19.26 | $13.77 | 14,597 |
| 2019-02-06 | $19.38 | $19.42 | $19.34 | $19.35 | $13.84 | 19,622 |
| 2019-02-05 | $19.45 | $19.49 | $19.43 | $19.44 | $13.90 | 3,956 |
| 2019-02-04 | $19.46 | $19.47 | $19.42 | $19.43 | $13.90 | 14,731 |
| 2019-02-01 | $19.25 | $19.48 | $19.25 | $19.44 | $13.90 | 7,921 |
| 2019-01-31 | $19.19 | $19.24 | $19.16 | $19.22 | $13.75 | 3,109 |
| 2019-01-30 | $19.13 | $19.20 | $19.12 | $19.17 | $13.71 | 2,612 |
| 2019-01-29 | $19.00 | $19.09 | $19.00 | $19.05 | $13.62 | 5,769 |
| 2019-01-28 | $18.90 | $18.98 | $18.82 | $18.98 | $13.57 | 8,265 |
| 2019-01-25 | $18.95 | $18.95 | $18.85 | $18.90 | $13.51 | 9,036 |
| 2019-01-24 | $18.85 | $18.87 | $18.85 | $18.87 | $13.49 | 1,203 |
| 2019-01-23 | $18.99 | $18.99 | $18.82 | $18.84 | $13.47 | 871 |
| 2019-01-22 | $19.00 | $19.00 | $18.83 | $18.85 | $13.48 | 10,354 |
| 2019-01-18 | $19.17 | $19.17 | $19.05 | $19.09 | $13.55 | 7,753 |
| 2019-01-17 | $18.97 | $19.03 | $18.96 | $19.03 | $13.51 | 2,924 |
| 2019-01-16 | $18.95 | $19.03 | $18.95 | $19.00 | $13.48 | 11,705 |
| 2019-01-15 | $18.90 | $18.96 | $18.90 | $18.94 | $13.44 | 32,733 |
| 2019-01-14 | $18.85 | $18.85 | $18.80 | $18.83 | $13.37 | 2,927 |
| 2019-01-11 | $18.97 | $18.97 | $18.87 | $18.87 | $13.40 | 3,892 |
| 2019-01-10 | $18.86 | $18.92 | $18.85 | $18.92 | $13.43 | 4,303 |
| 2019-01-09 | $18.98 | $18.98 | $18.93 | $18.93 | $13.44 | 1,499 |
| 2019-01-08 | $18.89 | $18.93 | $18.84 | $18.93 | $13.43 | 2,538 |
| 2019-01-07 | $18.32 | $18.71 | $18.32 | $18.70 | $13.27 | 9,652 |
| 2019-01-04 | $17.37 | $18.20 | $17.37 | $18.16 | $12.89 | 7,638 |
| 2019-01-03 | $17.69 | $17.69 | $17.63 | $17.65 | $12.53 | 4,058 |
| 2019-01-02 | $17.46 | $17.65 | $17.45 | $17.65 | $12.53 | 2,304 |
| 2018-12-31 | $17.48 | $17.59 | $17.48 | $17.56 | $12.46 | 6,682 |
| 2018-12-28 | $17.34 | $17.55 | $17.30 | $17.45 | $12.39 | 15,890 |
| 2018-12-27 | $17.57 | $17.57 | $17.27 | $17.27 | $12.26 | 7,461 |
| 2018-12-26 | $16.95 | $17.45 | $16.92 | $17.45 | $12.38 | 8,778 |
| 2018-12-24 | $16.78 | $16.86 | $16.70 | $16.86 | $11.97 | 4,880 |
| 2018-12-21 | $16.92 | $16.96 | $16.83 | $16.83 | $11.84 | 17,146 |
| 2018-12-20 | $17.52 | $17.52 | $16.68 | $16.85 | $11.85 | 44,616 |
| 2018-12-19 | $17.72 | $17.72 | $17.58 | $17.60 | $12.28 | 25,636 |
| 2018-12-18 | $17.90 | $17.91 | $17.74 | $17.75 | $12.38 | 33,715 |
| 2018-12-17 | $18.16 | $18.16 | $17.90 | $17.92 | $12.50 | 23,673 |
| 2018-12-14 | $18.55 | $18.59 | $18.32 | $18.33 | $12.79 | 35,207 |
| 2018-12-13 | $18.70 | $18.74 | $18.70 | $18.70 | $13.05 | 7,147 |
| 2018-12-12 | $18.65 | $18.75 | $18.65 | $18.73 | $13.07 | 17,661 |
| 2018-12-11 | $18.76 | $18.76 | $18.56 | $18.63 | $13.00 | 20,392 |
| 2018-12-10 | $18.47 | $18.60 | $18.47 | $18.55 | $12.95 | 6,939 |
| 2018-12-07 | $18.58 | $18.68 | $18.53 | $18.55 | $12.94 | 12,219 |
| 2018-12-06 | $18.72 | $18.72 | $18.67 | $18.67 | $13.03 | 36,236 |
| 2018-12-04 | $18.81 | $18.89 | $18.81 | $18.84 | $13.14 | 29,605 |
| 2018-12-03 | $18.40 | $18.87 | $18.40 | $18.87 | $13.17 | 46,457 |
| 2018-11-30 | $18.77 | $18.77 | $18.72 | $18.74 | $13.07 | 49,186 |
| 2018-11-29 | $18.72 | $18.72 | $18.72 | $18.72 | $13.06 | 1,711 |
| 2018-11-28 | $18.36 | $18.73 | $18.36 | $18.71 | $13.05 | 6,142 |
| 2018-11-27 | $18.59 | $18.62 | $18.50 | $18.50 | $12.91 | 3,813 |
| 2018-11-26 | $18.51 | $18.69 | $18.51 | $18.67 | $13.03 | 3,399 |
| 2018-11-23 | $18.59 | $18.59 | $18.48 | $18.50 | $12.91 | 2,115 |
| 2018-11-21 | $18.57 | $18.65 | $18.57 | $18.64 | $13.00 | 6,471 |
| 2018-11-20 | $18.75 | $18.75 | $18.47 | $18.54 | $12.94 | 7,300 |
| 2018-11-19 | $18.78 | $18.89 | $18.75 | $18.76 | $12.99 | 9,564 |
| 2018-11-16 | $19.06 | $19.08 | $19.00 | $19.00 | $13.16 | 9,680 |
| 2018-11-15 | $19.15 | $19.15 | $19.01 | $19.01 | $13.16 | 6,358 |
| 2018-11-14 | $19.25 | $19.25 | $19.09 | $19.14 | $13.25 | 2,907 |
| 2018-11-13 | $19.22 | $19.34 | $19.22 | $19.28 | $13.35 | 3,012 |
| 2018-11-12 | $19.45 | $19.45 | $19.18 | $19.19 | $13.29 | 21,834 |
| 2018-11-09 | $19.63 | $19.63 | $19.44 | $19.44 | $13.46 | 3,536 |
| 2018-11-08 | $19.51 | $19.60 | $19.51 | $19.53 | $13.52 | 3,255 |
| 2018-11-07 | $19.40 | $19.40 | $19.40 | $19.40 | $13.43 | 420 |
| 2018-11-06 | $19.25 | $19.32 | $19.25 | $19.32 | $13.38 | 1,435 |
| 2018-11-05 | $19.34 | $19.34 | $19.25 | $19.29 | $13.36 | 7,950 |
| 2018-11-02 | $19.17 | $19.22 | $19.17 | $19.17 | $13.28 | 500 |
| 2018-11-01 | $18.99 | $19.14 | $18.99 | $19.12 | $13.24 | 17,107 |
| 2018-10-31 | $19.08 | $19.10 | $18.99 | $18.99 | $13.15 | 2,666 |
| 2018-10-30 | $19.03 | $19.03 | $18.91 | $18.93 | $13.11 | 6,478 |
| 2018-10-29 | $19.25 | $19.25 | $19.01 | $19.01 | $13.16 | 17,930 |
| 2018-10-26 | $19.14 | $19.18 | $19.03 | $19.08 | $13.22 | 5,847 |
| 2018-10-25 | $19.15 | $19.19 | $19.12 | $19.13 | $13.25 | 6,435 |
| 2018-10-24 | $19.25 | $19.30 | $19.17 | $19.17 | $13.28 | 16,076 |
| 2018-10-23 | $19.12 | $19.33 | $19.12 | $19.27 | $13.34 | 6,393 |
| 2018-10-22 | $19.63 | $19.64 | $19.41 | $19.41 | $13.44 | 16,844 |
| 2018-10-19 | $19.71 | $19.73 | $19.60 | $19.66 | $13.52 | 20,180 |
| 2018-10-18 | $19.59 | $19.65 | $19.58 | $19.64 | $13.50 | 6,869 |
| 2018-10-17 | $19.72 | $19.78 | $19.70 | $19.73 | $13.56 | 2,402 |
| 2018-10-16 | $19.58 | $19.71 | $19.56 | $19.63 | $13.50 | 4,295 |
| 2018-10-15 | $19.75 | $19.75 | $19.53 | $19.65 | $13.51 | 11,004 |
| 2018-10-12 | $19.64 | $19.65 | $19.51 | $19.65 | $13.51 | 12,520 |
| 2018-10-11 | $19.55 | $19.56 | $19.43 | $19.52 | $13.42 | 6,975 |
| 2018-10-10 | $19.79 | $19.79 | $19.51 | $19.59 | $13.47 | 11,755 |
| 2018-10-09 | $19.80 | $19.80 | $19.75 | $19.77 | $13.59 | 21,392 |
| 2018-10-08 | $19.85 | $19.85 | $19.71 | $19.79 | $13.60 | 13,395 |
| 2018-10-05 | $20.01 | $20.01 | $19.85 | $19.85 | $13.65 | 5,098 |
| 2018-10-04 | $20.06 | $20.07 | $19.93 | $19.93 | $13.70 | 12,334 |
| 2018-10-03 | $19.93 | $20.10 | $19.93 | $20.02 | $13.76 | 8,070 |
| 2018-10-02 | $20.12 | $20.12 | $20.02 | $20.02 | $13.76 | 17,014 |
| 2018-10-01 | $20.06 | $20.13 | $20.06 | $20.13 | $13.84 | 6,525 |
| 2018-09-28 | $20.07 | $20.11 | $20.07 | $20.10 | $13.82 | 15,355 |
| 2018-09-27 | $20.12 | $20.12 | $20.06 | $20.10 | $13.82 | 3,610 |
| 2018-09-26 | $20.05 | $20.08 | $20.04 | $20.07 | $13.80 | 5,852 |
| 2018-09-25 | $20.10 | $20.10 | $20.08 | $20.08 | $13.81 | 1,055 |
| 2018-09-24 | $20.13 | $20.13 | $20.07 | $20.11 | $13.82 | 3,481 |
| 2018-09-21 | $20.04 | $20.11 | $20.04 | $20.11 | $13.83 | 3,367 |
| 2018-09-20 | $19.99 | $20.07 | $19.99 | $20.02 | $13.76 | 15,266 |
| 2018-09-19 | $20.14 | $20.16 | $20.12 | $20.12 | $13.74 | 1,923 |
| 2018-09-18 | $20.15 | $20.17 | $20.03 | $20.12 | $13.74 | 9,711 |
| 2018-09-17 | $20.06 | $20.06 | $19.92 | $20.02 | $13.67 | 21,045 |
| 2018-09-14 | $20.07 | $20.14 | $20.07 | $20.14 | $13.75 | 15,989 |
| 2018-09-13 | $20.05 | $20.07 | $20.05 | $20.06 | $13.70 | 10,289 |
| 2018-09-12 | $20.06 | $20.07 | $19.98 | $20.06 | $13.70 | 28,347 |
| 2018-09-11 | $20.05 | $20.07 | $20.00 | $20.07 | $13.70 | 3,282 |
| 2018-09-10 | $20.00 | $20.05 | $20.00 | $20.05 | $13.69 | 3,537 |
| 2018-09-07 | $20.05 | $20.05 | $20.00 | $20.02 | $13.67 | 9,966 |
| 2018-09-06 | $20.10 | $20.10 | $20.03 | $20.05 | $13.69 | 12,861 |
| 2018-09-05 | $20.04 | $20.05 | $20.04 | $20.05 | $13.69 | 509 |
| 2018-09-04 | $20.08 | $20.11 | $20.03 | $20.07 | $13.70 | 4,975 |
| 2018-08-31 | $20.14 | $20.14 | $20.09 | $20.11 | $13.73 | 4,329 |
| 2018-08-30 | $20.08 | $20.13 | $20.08 | $20.10 | $13.72 | 6,028 |
| 2018-08-29 | $20.09 | $20.13 | $20.06 | $20.06 | $13.70 | 4,486 |
| 2018-08-28 | $20.07 | $20.07 | $20.05 | $20.05 | $13.69 | 1,628 |
| 2018-08-27 | $20.06 | $20.15 | $20.01 | $20.13 | $13.75 | 12,433 |
| 2018-08-24 | $20.07 | $20.11 | $20.07 | $20.09 | $13.71 | 2,521 |
| 2018-08-23 | $20.01 | $20.04 | $20.01 | $20.03 | $13.68 | 2,455 |
| 2018-08-22 | $20.01 | $20.04 | $20.00 | $20.04 | $13.68 | 3,096 |
| 2018-08-21 | $20.09 | $20.09 | $20.00 | $20.04 | $13.68 | 6,179 |
| 2018-08-20 | $20.01 | $20.05 | $20.00 | $20.03 | $13.68 | 5,938 |
| 2018-08-17 | $20.05 | $20.10 | $20.05 | $20.10 | $13.63 | 1,145 |
| 2018-08-16 | $20.02 | $20.15 | $20.02 | $20.15 | $13.66 | 1,233 |
| 2018-08-15 | $20.05 | $20.10 | $20.04 | $20.07 | $13.61 | 48,205 |
| 2018-08-14 | $20.02 | $20.06 | $20.02 | $20.02 | $13.58 | 8,797 |
| 2018-08-13 | $20.07 | $20.07 | $19.99 | $20.03 | $13.58 | 6,850 |
| 2018-08-10 | $20.23 | $20.23 | $20.08 | $20.11 | $13.64 | 1,875 |
| 2018-08-09 | $20.19 | $20.20 | $20.19 | $20.20 | $13.69 | 4,777 |
| 2018-08-08 | $20.23 | $20.23 | $20.21 | $20.21 | $13.70 | 3,500 |
| 2018-08-07 | $20.20 | $20.22 | $20.15 | $20.22 | $13.71 | 16,396 |
| 2018-08-06 | $20.16 | $20.16 | $20.11 | $20.13 | $13.65 | 14,439 |
| 2018-08-03 | $20.06 | $20.14 | $20.06 | $20.11 | $13.63 | 2,035 |
| 2018-08-02 | $20.09 | $20.12 | $20.08 | $20.12 | $13.64 | 7,642 |
| 2018-08-01 | $20.16 | $20.16 | $20.05 | $20.13 | $13.65 | 5,195 |
| 2018-07-31 | $20.10 | $20.13 | $20.02 | $20.09 | $13.62 | 19,795 |
| 2018-07-30 | $20.12 | $20.12 | $20.02 | $20.09 | $13.62 | 5,150 |
| 2018-07-27 | $20.06 | $20.13 | $20.05 | $20.13 | $13.65 | 6,141 |
| 2018-07-26 | $20.09 | $20.11 | $20.09 | $20.11 | $13.64 | 1,429 |
| 2018-07-25 | $20.09 | $20.09 | $20.04 | $20.04 | $13.59 | 2,427 |
| 2018-07-24 | $20.10 | $20.10 | $19.98 | $20.02 | $13.57 | 20,215 |
| 2018-07-23 | $20.03 | $20.09 | $20.01 | $20.07 | $13.61 | 1,264 |
| 2018-07-20 | $20.07 | $20.07 | $19.94 | $19.97 | $13.54 | 5,684 |
| 2018-07-19 | $20.05 | $20.16 | $20.05 | $20.15 | $13.57 | 34,433 |
| 2018-07-18 | $20.10 | $20.15 | $20.05 | $20.14 | $13.56 | 6,038 |
| 2018-07-17 | $20.06 | $20.06 | $20.05 | $20.05 | $13.50 | 1,452 |
| 2018-07-16 | $20.05 | $20.05 | $19.99 | $20.00 | $13.47 | 9,564 |
| 2018-07-13 | $20.09 | $20.12 | $20.07 | $20.12 | $13.54 | 48,854 |
| 2018-07-12 | $20.05 | $20.10 | $20.02 | $20.02 | $13.48 | 3,178 |
| 2018-07-11 | $19.98 | $19.99 | $19.98 | $19.99 | $13.46 | 585 |
| 2018-07-10 | $20.08 | $20.08 | $20.02 | $20.02 | $13.48 | 2,777 |
| 2018-07-09 | $19.98 | $20.01 | $19.98 | $20.01 | $13.47 | 655 |
| 2018-07-06 | $19.93 | $20.00 | $19.91 | $20.00 | $13.47 | 3,871 |
| 2018-07-05 | $19.97 | $19.97 | $19.89 | $19.89 | $13.39 | 6,724 |
| 2018-07-03 | $20.09 | $20.09 | $19.88 | $19.88 | $13.39 | 15,317 |
| 2018-07-02 | $19.87 | $20.02 | $19.87 | $19.90 | $13.40 | 10,784 |
| 2018-06-29 | $20.00 | $20.08 | $20.00 | $20.04 | $13.49 | 6,502 |
| 2018-06-28 | $20.03 | $20.06 | $19.97 | $19.97 | $13.44 | 3,430 |
| 2018-06-27 | $20.14 | $20.14 | $20.04 | $20.10 | $13.53 | 13,048 |
| 2018-06-26 | $20.09 | $20.11 | $19.99 | $20.06 | $13.51 | 3,064 |
| 2018-06-25 | $20.15 | $20.16 | $19.94 | $19.94 | $13.42 | 14,221 |
| 2018-06-22 | $20.17 | $20.18 | $20.12 | $20.12 | $13.55 | 4,040 |
| 2018-06-21 | $20.18 | $20.18 | $20.05 | $20.11 | $13.54 | 6,507 |
| 2018-06-20 | $20.26 | $20.26 | $20.18 | $20.19 | $13.59 | 4,922 |
| 2018-06-19 | $20.30 | $20.30 | $20.30 | $20.30 | $13.57 | 541 |
| 2018-06-18 | $20.34 | $20.35 | $20.28 | $20.28 | $13.56 | 6,543 |
| 2018-06-15 | $20.33 | $20.35 | $20.27 | $20.35 | $13.61 | 4,582 |
| 2018-06-14 | $20.35 | $20.35 | $20.35 | $20.35 | $13.61 | 2,268 |
| 2018-06-13 | $20.35 | $20.35 | $20.31 | $20.35 | $13.61 | 3,344 |
| 2018-06-12 | $20.35 | $20.35 | $20.26 | $20.30 | $13.57 | 4,783 |
| 2018-06-11 | $20.31 | $20.35 | $20.27 | $20.35 | $13.61 | 7,647 |
| 2018-06-08 | $20.26 | $20.37 | $20.26 | $20.31 | $13.58 | 26,937 |
| 2018-06-07 | $20.51 | $20.51 | $20.28 | $20.28 | $13.56 | 4,863 |
| 2018-06-06 | $20.17 | $20.26 | $20.17 | $20.26 | $13.55 | 9,225 |
| 2018-06-05 | $20.14 | $20.26 | $20.14 | $20.22 | $13.52 | 4,801 |
| 2018-06-04 | $20.19 | $20.26 | $20.12 | $20.21 | $13.51 | 13,642 |
| 2018-06-01 | $20.29 | $20.29 | $20.15 | $20.15 | $13.47 | 3,056 |
| 2018-05-31 | $20.10 | $20.23 | $20.10 | $20.23 | $13.53 | 3,615 |
| 2018-05-30 | $20.17 | $20.25 | $20.11 | $20.15 | $13.47 | 6,679 |
| 2018-05-29 | $20.23 | $20.28 | $20.14 | $20.14 | $13.47 | 35,340 |
| 2018-05-25 | $20.26 | $20.26 | $20.23 | $20.24 | $13.53 | 16,952 |
| 2018-05-24 | $20.36 | $20.36 | $20.28 | $20.32 | $13.59 | 18,729 |
| 2018-05-23 | $20.38 | $20.38 | $20.33 | $20.36 | $13.61 | 11,450 |
| 2018-05-22 | $20.41 | $20.45 | $20.41 | $20.45 | $13.67 | 5,359 |
| 2018-05-21 | $20.45 | $20.48 | $20.39 | $20.44 | $13.67 | 15,788 |
| 2018-05-18 | $20.56 | $20.56 | $20.54 | $20.55 | $13.65 | 3,133 |
| 2018-05-17 | $20.40 | $20.52 | $20.40 | $20.52 | $13.63 | 2,666 |
| 2018-05-16 | $20.58 | $20.58 | $20.46 | $20.52 | $13.63 | 4,071 |
| 2018-05-15 | $20.43 | $20.59 | $20.43 | $20.50 | $13.61 | 10,908 |
| 2018-05-14 | $20.69 | $20.69 | $20.65 | $20.65 | $13.71 | 2,101 |
| 2018-05-11 | $20.59 | $20.62 | $20.58 | $20.61 | $13.69 | 2,029 |
| 2018-05-10 | $20.44 | $20.54 | $20.44 | $20.53 | $13.63 | 6,582 |
| 2018-05-09 | $20.52 | $20.52 | $20.48 | $20.49 | $13.61 | 6,721 |
| 2018-05-08 | $20.49 | $20.57 | $20.49 | $20.57 | $13.66 | 28,575 |
| 2018-05-07 | $20.50 | $20.59 | $20.50 | $20.58 | $13.67 | 3,838 |
| 2018-05-04 | $20.50 | $20.54 | $20.48 | $20.52 | $13.62 | 4,959 |
| 2018-05-03 | $20.60 | $20.60 | $20.54 | $20.54 | $13.64 | 4,225 |
| 2018-05-02 | $20.63 | $20.63 | $20.60 | $20.62 | $13.69 | 8,425 |
| 2018-05-01 | $20.63 | $20.63 | $20.54 | $20.63 | $13.70 | 3,533 |
| 2018-04-30 | $20.56 | $20.65 | $20.55 | $20.63 | $13.70 | 4,318 |
| 2018-04-27 | $20.54 | $20.57 | $20.54 | $20.57 | $13.66 | 2,681 |
| 2018-04-26 | $20.51 | $20.55 | $20.48 | $20.55 | $13.65 | 58,757 |
| 2018-04-25 | $20.45 | $20.45 | $20.42 | $20.45 | $13.58 | 5,896 |
| 2018-04-24 | $20.60 | $20.60 | $20.52 | $20.55 | $13.65 | 4,943 |
| 2018-04-23 | $20.57 | $20.57 | $20.51 | $20.51 | $13.62 | 2,843 |
| 2018-04-20 | $20.55 | $20.57 | $20.54 | $20.54 | $13.64 | 1,896 |
| 2018-04-19 | $20.76 | $20.76 | $20.73 | $20.73 | $13.67 | 2,903 |
| 2018-04-18 | $20.70 | $20.80 | $20.70 | $20.75 | $13.69 | 11,020 |
| 2018-04-17 | $20.77 | $20.86 | $20.77 | $20.85 | $13.75 | 2,763 |
| 2018-04-16 | $20.74 | $20.74 | $20.69 | $20.70 | $13.65 | 3,332 |
| 2018-04-13 | $20.74 | $20.74 | $20.65 | $20.69 | $13.65 | 12,513 |
| 2018-04-12 | $20.85 | $20.85 | $20.73 | $20.73 | $13.67 | 8,302 |
| 2018-04-11 | $20.65 | $20.68 | $20.61 | $20.65 | $13.62 | 7,622 |
| 2018-04-10 | $20.58 | $20.64 | $20.58 | $20.62 | $13.60 | 12,055 |
| 2018-04-09 | $20.49 | $20.50 | $20.49 | $20.50 | $13.52 | 966 |
| 2018-04-06 | $20.55 | $20.57 | $20.52 | $20.53 | $13.54 | 3,680 |
| 2018-04-05 | $20.53 | $20.55 | $20.48 | $20.55 | $13.56 | 7,062 |
| 2018-04-04 | $20.37 | $20.54 | $20.37 | $20.54 | $13.55 | 4,841 |
| 2018-04-03 | $20.39 | $20.41 | $20.38 | $20.40 | $13.46 | 1,328 |
| 2018-04-02 | $20.39 | $20.50 | $20.39 | $20.40 | $13.45 | 9,651 |
| 2018-03-29 | $20.49 | $20.50 | $20.47 | $20.48 | $13.51 | 2,673 |
| 2018-03-28 | $20.39 | $20.44 | $20.39 | $20.40 | $13.46 | 3,853 |
| 2018-03-27 | $20.53 | $20.53 | $20.42 | $20.42 | $13.47 | 7,048 |
| 2018-03-26 | $20.55 | $20.55 | $20.45 | $20.48 | $13.51 | 8,543 |
| 2018-03-23 | $20.64 | $20.64 | $20.40 | $20.40 | $13.46 | 6,665 |
| 2018-03-22 | $20.64 | $20.64 | $20.60 | $20.61 | $13.59 | 5,616 |
| 2018-03-21 | $20.76 | $20.77 | $20.73 | $20.73 | $13.67 | 13,189 |
| 2018-03-20 | $20.83 | $20.84 | $20.73 | $20.79 | $13.71 | 7,374 |
| 2018-03-19 | $20.93 | $20.93 | $20.84 | $20.84 | $13.66 | 3,233 |
| 2018-03-16 | $20.99 | $20.99 | $20.95 | $20.95 | $13.73 | 1,208 |
| 2018-03-15 | $21.02 | $21.02 | $21.02 | $21.02 | $13.77 | 262 |
| 2018-03-14 | $21.04 | $21.04 | $20.98 | $21.01 | $13.77 | 995 |
| 2018-03-13 | $21.14 | $21.14 | $21.01 | $21.01 | $13.77 | 1,830 |
| 2018-03-12 | $21.20 | $21.20 | $21.10 | $21.10 | $13.83 | 554 |
| 2018-03-09 | $21.05 | $21.17 | $21.05 | $21.14 | $13.85 | 9,130 |
| 2018-03-08 | $21.06 | $21.06 | $20.95 | $21.01 | $13.77 | 11,901 |
| 2018-03-07 | $20.88 | $20.88 | $20.88 | $20.88 | $13.68 | 74 |
| 2018-03-06 | $21.00 | $21.00 | $20.88 | $20.88 | $13.68 | 688 |
| 2018-03-05 | $20.76 | $20.81 | $20.76 | $20.81 | $13.63 | 2,090 |
| 2018-03-02 | $20.67 | $20.79 | $20.67 | $20.79 | $13.62 | 1,383 |
| 2018-03-01 | $21.02 | $21.02 | $20.80 | $20.87 | $13.67 | 4,459 |
| 2018-02-28 | $21.09 | $21.09 | $20.99 | $20.99 | $13.76 | 7,871 |
| 2018-02-27 | $21.11 | $21.15 | $21.03 | $21.06 | $13.80 | 6,876 |
| 2018-02-26 | $21.10 | $21.14 | $21.10 | $21.13 | $13.84 | 5,833 |
| 2018-02-23 | $21.08 | $21.12 | $21.05 | $21.12 | $13.84 | 15,190 |
| 2018-02-22 | $21.16 | $21.16 | $21.08 | $21.09 | $13.82 | 8,652 |
| 2018-02-21 | $21.06 | $21.07 | $21.03 | $21.03 | $13.78 | 2,273 |
| 2018-02-20 | $21.06 | $21.06 | $21.02 | $21.05 | $13.79 | 21,627 |
| 2018-02-16 | $21.05 | $21.20 | $21.05 | $21.18 | $13.79 | 3,952 |
| 2018-02-15 | $21.14 | $21.14 | $21.04 | $21.10 | $13.73 | 3,893 |
| 2018-02-14 | $20.79 | $20.96 | $20.79 | $20.96 | $13.64 | 2,170 |
| 2018-02-13 | $20.85 | $20.92 | $20.83 | $20.92 | $13.61 | 6,428 |
| 2018-02-12 | $20.73 | $20.84 | $20.72 | $20.81 | $13.54 | 9,483 |
| 2018-02-09 | $20.79 | $20.87 | $20.48 | $20.79 | $13.53 | 7,302 |
| 2018-02-08 | $21.04 | $21.04 | $20.83 | $20.83 | $13.56 | 3,493 |
| 2018-02-07 | $21.10 | $21.18 | $21.06 | $21.10 | $13.73 | 7,403 |
| 2018-02-06 | $20.54 | $20.96 | $20.35 | $20.96 | $13.64 | 11,637 |
| 2018-02-05 | $21.30 | $21.30 | $20.81 | $20.89 | $13.60 | 10,829 |
| 2018-02-02 | $21.54 | $21.57 | $21.46 | $21.55 | $14.03 | 8,259 |
| 2018-02-01 | $21.51 | $21.61 | $21.51 | $21.59 | $14.05 | 7,610 |
| 2018-01-31 | $21.58 | $21.59 | $21.55 | $21.55 | $14.03 | 5,022 |
| 2018-01-30 | $21.52 | $21.62 | $21.52 | $21.60 | $14.06 | 3,300 |
| 2018-01-29 | $22.01 | $23.00 | $21.71 | $21.74 | $14.15 | 11,629 |
| 2018-01-26 | $21.77 | $21.81 | $21.77 | $21.79 | $14.18 | 2,683 |
| 2018-01-25 | $21.71 | $21.82 | $21.67 | $21.82 | $14.20 | 1,795 |
| 2018-01-24 | $21.74 | $21.78 | $21.72 | $21.72 | $14.14 | 3,564 |
| 2018-01-23 | $21.61 | $21.74 | $21.60 | $21.71 | $14.13 | 7,710 |
| 2018-01-22 | $21.85 | $21.85 | $21.61 | $21.66 | $14.10 | 5,023 |
| 2018-01-19 | $21.68 | $21.71 | $21.67 | $21.70 | $14.03 | 4,452 |
| 2018-01-18 | $21.65 | $21.71 | $21.65 | $21.67 | $14.01 | 2,619 |
| 2018-01-17 | $21.74 | $21.78 | $21.70 | $21.70 | $14.03 | 8,616 |
| 2018-01-16 | $21.73 | $21.85 | $21.72 | $21.75 | $14.06 | 16,270 |
| 2018-01-12 | $21.71 | $21.71 | $21.67 | $21.67 | $14.01 | 1,343 |
| 2018-01-11 | $21.63 | $21.64 | $21.61 | $21.63 | $13.99 | 3,314 |
| 2018-01-10 | $21.59 | $21.59 | $21.50 | $21.53 | $13.92 | 5,106 |
| 2018-01-09 | $21.56 | $21.63 | $21.56 | $21.61 | $13.98 | 4,443 |
| 2018-01-08 | $21.54 | $21.60 | $21.54 | $21.58 | $13.95 | 3,394 |
| 2018-01-05 | $21.54 | $21.55 | $21.52 | $21.55 | $13.94 | 1,977 |
| 2018-01-04 | $21.42 | $21.47 | $21.42 | $21.47 | $13.88 | 4,708 |
| 2018-01-03 | $21.26 | $21.46 | $21.16 | $21.42 | $13.86 | 6,382 |
| 2018-01-02 | $21.33 | $21.38 | $21.29 | $21.38 | $13.83 | 8,684 |
| 2017-12-29 | $21.31 | $21.41 | $21.31 | $21.40 | $13.84 | 8,258 |
| 2017-12-28 | $21.28 | $21.30 | $21.27 | $21.30 | $13.77 | 2,970 |
| 2017-12-27 | $21.29 | $21.32 | $21.27 | $21.29 | $13.77 | 18,582 |
| 2017-12-26 | $21.50 | $21.50 | $21.26 | $21.31 | $13.78 | 2,762 |
| 2017-12-22 | $21.32 | $21.32 | $21.28 | $21.32 | $13.73 | 639 |
| 2017-12-21 | $21.41 | $21.41 | $21.21 | $21.25 | $13.68 | 2,888 |
| 2017-12-20 | $21.21 | $21.29 | $21.21 | $21.29 | $13.71 | 2,130 |
| 2017-12-19 | $21.37 | $21.41 | $21.34 | $21.35 | $13.66 | 19,435 |
| 2017-12-18 | $21.39 | $21.40 | $21.35 | $21.36 | $13.66 | 6,116 |
| 2017-12-15 | $21.36 | $21.36 | $21.34 | $21.34 | $13.65 | 634 |
| 2017-12-14 | $21.30 | $21.30 | $21.24 | $21.25 | $13.59 | 3,912 |
| 2017-12-13 | $21.32 | $21.32 | $21.32 | $21.32 | $13.64 | 933 |
| 2017-12-12 | $21.27 | $21.35 | $21.26 | $21.26 | $13.60 | 3,821 |
| 2017-12-11 | $21.37 | $21.37 | $21.29 | $21.29 | $13.62 | 1,423 |
| 2017-12-08 | $21.44 | $21.45 | $21.20 | $21.23 | $13.58 | 5,540 |
| 2017-12-07 | $21.42 | $21.42 | $21.14 | $21.14 | $13.52 | 8,868 |
| 2017-12-06 | $21.41 | $21.41 | $21.25 | $21.30 | $13.62 | 5,990 |
| 2017-12-05 | $21.19 | $21.33 | $21.19 | $21.22 | $13.57 | 9,745 |
| 2017-12-04 | $21.30 | $21.30 | $21.26 | $21.26 | $13.60 | 2,087 |
| 2017-12-01 | $21.25 | $21.26 | $21.17 | $21.25 | $13.59 | 3,955 |
| 2017-11-30 | $21.18 | $21.26 | $21.18 | $21.24 | $13.59 | 2,148 |
| 2017-11-29 | $21.12 | $21.15 | $21.10 | $21.11 | $13.50 | 1,370 |
| 2017-11-28 | $21.10 | $21.11 | $21.10 | $21.11 | $13.50 | 820 |
| 2017-11-27 | $21.27 | $21.27 | $21.08 | $21.08 | $13.48 | 1,140 |
| 2017-11-24 | $21.10 | $21.13 | $21.10 | $21.13 | $13.52 | 1,658 |
| 2017-11-22 | $21.19 | $21.19 | $21.08 | $21.15 | $13.53 | 1,552 |
| 2017-11-21 | $21.05 | $21.06 | $21.02 | $21.06 | $13.47 | 3,947 |
| 2017-11-20 | $20.98 | $21.05 | $20.98 | $21.00 | $13.43 | 1,332 |
| 2017-11-17 | $21.10 | $21.16 | $21.07 | $21.12 | $13.42 | 5,571 |
| 2017-11-16 | $20.94 | $21.07 | $20.94 | $21.01 | $13.35 | 3,535 |
| 2017-11-15 | $20.79 | $20.88 | $20.69 | $20.88 | $13.27 | 6,040 |
| 2017-11-14 | $21.00 | $21.00 | $20.84 | $20.89 | $13.27 | 21,940 |
| 2017-11-13 | $21.10 | $21.12 | $20.97 | $21.02 | $13.36 | 7,344 |
| 2017-11-10 | $21.07 | $21.17 | $21.07 | $21.13 | $13.43 | 3,751 |
| 2017-11-09 | $21.23 | $21.23 | $21.13 | $21.14 | $13.43 | 5,571 |
| 2017-11-08 | $21.35 | $21.35 | $21.30 | $21.30 | $13.53 | 1,424 |
| 2017-11-07 | $21.40 | $21.41 | $21.36 | $21.37 | $13.58 | 6,073 |
| 2017-11-06 | $21.35 | $21.38 | $21.35 | $21.37 | $13.58 | 2,808 |
| 2017-11-03 | $21.45 | $21.45 | $21.36 | $21.37 | $13.58 | 5,316 |
| 2017-11-02 | $21.52 | $21.52 | $21.37 | $21.44 | $13.62 | 2,610 |
| 2017-11-01 | $21.47 | $21.48 | $21.40 | $21.46 | $13.64 | 10,113 |
| 2017-10-31 | $21.51 | $21.51 | $21.39 | $21.41 | $13.60 | 10,920 |
| 2017-10-30 | $21.45 | $21.45 | $21.32 | $21.37 | $13.58 | 13,827 |
| 2017-10-27 | $21.41 | $21.41 | $21.34 | $21.35 | $13.57 | 5,977 |
| 2017-10-26 | $21.41 | $21.41 | $21.34 | $21.34 | $13.56 | 10,893 |
| 2017-10-25 | $21.50 | $21.50 | $21.36 | $21.38 | $13.58 | 14,078 |
| 2017-10-24 | $21.58 | $21.60 | $21.55 | $21.55 | $13.70 | 5,330 |
| 2017-10-23 | $21.55 | $21.60 | $21.51 | $21.53 | $13.68 | 3,923 |
| 2017-10-20 | $21.55 | $21.55 | $21.44 | $21.51 | $13.67 | 2,033 |
| 2017-10-19 | $21.60 | $21.65 | $21.60 | $21.64 | $13.66 | 9,286 |
| 2017-10-18 | $21.78 | $21.78 | $21.62 | $21.62 | $13.65 | 7,738 |
| 2017-10-17 | $21.61 | $21.64 | $21.58 | $21.59 | $13.63 | 22,168 |
| 2017-10-16 | $21.75 | $21.75 | $21.60 | $21.61 | $13.64 | 18,786 |
| 2017-10-13 | $21.77 | $21.77 | $21.60 | $21.61 | $13.64 | 8,203 |
| 2017-10-12 | $21.62 | $21.62 | $21.56 | $21.56 | $13.61 | 8,120 |
| 2017-10-11 | $21.53 | $21.65 | $21.53 | $21.63 | $13.66 | 7,666 |
| 2017-10-10 | $21.62 | $21.64 | $21.59 | $21.61 | $13.65 | 10,175 |
| 2017-10-09 | $21.52 | $21.58 | $21.50 | $21.56 | $13.61 | 9,103 |
| 2017-10-06 | $21.50 | $21.50 | $21.50 | $21.50 | $13.57 | 469 |
| 2017-10-05 | $21.50 | $21.54 | $21.45 | $21.51 | $13.58 | 13,574 |
| 2017-10-04 | $21.50 | $21.50 | $21.50 | $21.50 | $13.57 | 510 |
| 2017-10-03 | $21.49 | $21.55 | $21.48 | $21.53 | $13.59 | 6,607 |
| 2017-10-02 | $21.44 | $21.51 | $21.44 | $21.51 | $13.58 | 1,481 |
| 2017-09-29 | $21.30 | $21.42 | $21.30 | $21.38 | $13.50 | 25,968 |
| 2017-09-28 | $21.28 | $21.30 | $21.28 | $21.30 | $13.45 | 15,136 |
| 2017-09-27 | $21.32 | $21.32 | $21.26 | $21.26 | $13.42 | 33,479 |
| 2017-09-26 | $21.33 | $21.37 | $21.32 | $21.32 | $13.46 | 5,011 |
| 2017-09-25 | $21.26 | $21.29 | $21.26 | $21.29 | $13.44 | 1,004 |
| 2017-09-22 | $21.16 | $21.34 | $21.16 | $21.34 | $13.47 | 2,423 |
| 2017-09-21 | $21.16 | $21.28 | $21.16 | $21.25 | $13.42 | 2,550 |
| 2017-09-20 | $21.29 | $21.29 | $21.20 | $21.21 | $13.39 | 10,772 |
| 2017-09-19 | $21.26 | $21.34 | $21.26 | $21.34 | $13.38 | 5,828 |
| 2017-09-18 | $21.24 | $21.24 | $21.19 | $21.21 | $13.30 | 5,380 |
| 2017-09-15 | $21.21 | $21.22 | $21.18 | $21.22 | $13.31 | 3,257 |
| 2017-09-14 | $21.20 | $21.21 | $21.20 | $21.21 | $13.30 | 426 |
| 2017-09-13 | $21.13 | $21.17 | $21.12 | $21.12 | $13.24 | 4,843 |
| 2017-09-12 | $21.10 | $21.14 | $21.10 | $21.10 | $13.23 | 9,297 |
| 2017-09-11 | $21.14 | $21.14 | $21.01 | $21.06 | $13.21 | 16,846 |
| 2017-09-08 | $20.95 | $20.96 | $20.93 | $20.94 | $13.13 | 2,035 |
| 2017-09-07 | $21.00 | $21.03 | $20.95 | $21.03 | $13.19 | 5,276 |
| 2017-09-06 | $20.92 | $21.01 | $20.88 | $21.00 | $13.17 | 3,895 |
| 2017-09-05 | $21.00 | $21.00 | $20.94 | $20.94 | $13.13 | 2,337 |
| 2017-09-01 | $21.09 | $21.09 | $21.00 | $21.05 | $13.20 | 9,629 |
| 2017-08-31 | $20.94 | $20.96 | $20.93 | $20.93 | $13.13 | 3,838 |
| 2017-08-30 | $20.81 | $20.91 | $20.81 | $20.89 | $13.10 | 3,693 |
| 2017-08-29 | $20.89 | $20.89 | $20.84 | $20.84 | $13.07 | 1,458 |
| 2017-08-28 | $20.83 | $20.91 | $20.82 | $20.87 | $13.09 | 1,980 |
| 2017-08-25 | $20.86 | $20.87 | $20.86 | $20.87 | $13.09 | 9,190 |
| 2017-08-24 | $20.84 | $20.84 | $20.79 | $20.84 | $13.07 | 3,746 |
| 2017-08-23 | $20.68 | $20.84 | $20.68 | $20.83 | $13.06 | 4,903 |
| 2017-08-22 | $20.65 | $20.75 | $20.65 | $20.75 | $13.01 | 11,698 |
| 2017-08-21 | $20.70 | $20.70 | $20.64 | $20.66 | $12.95 | 3,602 |
| 2017-08-18 | $20.80 | $20.82 | $20.70 | $20.80 | $12.96 | 11,230 |
| 2017-08-17 | $20.90 | $20.90 | $20.80 | $20.81 | $12.96 | 6,173 |
| 2017-08-16 | $20.86 | $20.97 | $20.86 | $20.95 | $13.05 | 751 |
| 2017-08-15 | $20.85 | $20.90 | $20.85 | $20.86 | $12.99 | 8,492 |
| 2017-08-14 | $20.85 | $20.90 | $20.83 | $20.86 | $12.99 | 20,125 |
| 2017-08-11 | $20.65 | $20.75 | $20.55 | $20.75 | $12.93 | 14,008 |
| 2017-08-10 | $21.05 | $21.05 | $20.65 | $20.65 | $12.86 | 38,209 |
| 2017-08-09 | $21.15 | $21.17 | $21.09 | $21.09 | $13.14 | 3,722 |
| 2017-08-08 | $21.30 | $21.30 | $21.20 | $21.20 | $13.21 | 6,504 |
| 2017-08-07 | $21.61 | $21.61 | $21.24 | $21.26 | $13.24 | 4,393 |
| 2017-08-04 | $21.28 | $21.30 | $21.28 | $21.30 | $13.27 | 1,494 |
| 2017-08-03 | $21.26 | $21.28 | $21.23 | $21.27 | $13.25 | 3,541 |
| 2017-08-02 | $21.15 | $21.28 | $21.15 | $21.28 | $13.26 | 11,721 |
| 2017-08-01 | $21.25 | $21.25 | $21.22 | $21.22 | $13.22 | 13,240 |
| 2017-07-31 | $21.15 | $21.25 | $21.12 | $21.25 | $13.24 | 6,155 |
| 2017-07-28 | $21.24 | $21.27 | $21.21 | $21.24 | $13.23 | 2,798 |
| 2017-07-27 | $21.23 | $21.26 | $21.19 | $21.19 | $13.20 | 18,954 |
| 2017-07-26 | $21.34 | $21.34 | $21.26 | $21.30 | $13.27 | 10,033 |
| 2017-07-25 | $21.23 | $21.24 | $21.19 | $21.22 | $13.22 | 4,520 |
| 2017-07-24 | $21.07 | $21.21 | $21.07 | $21.18 | $13.19 | 6,626 |
| 2017-07-21 | $21.17 | $21.17 | $21.13 | $21.16 | $13.18 | 26,562 |
| 2017-07-20 | $21.35 | $21.35 | $21.16 | $21.17 | $13.19 | 10,803 |
| 2017-07-19 | $21.26 | $21.31 | $21.26 | $21.29 | $13.17 | 16,755 |
| 2017-07-18 | $21.21 | $21.24 | $21.16 | $21.24 | $13.14 | 19,415 |
| 2017-07-17 | $21.21 | $21.22 | $21.15 | $21.19 | $13.11 | 21,273 |
| 2017-07-14 | $21.12 | $21.12 | $21.11 | $21.11 | $13.06 | 2,387 |
| 2017-07-13 | $21.07 | $21.33 | $20.98 | $21.08 | $13.04 | 10,353 |
| 2017-07-12 | $20.92 | $21.08 | $20.92 | $21.06 | $13.03 | 4,508 |
| 2017-07-11 | $20.96 | $20.97 | $20.90 | $20.94 | $12.96 | 3,483 |
| 2017-07-10 | $20.81 | $20.89 | $20.81 | $20.89 | $12.92 | 11,880 |
| 2017-07-07 | $20.89 | $20.89 | $20.75 | $20.84 | $12.90 | 7,026 |
| 2017-07-06 | $20.81 | $20.81 | $20.70 | $20.75 | $12.84 | 4,855 |
| 2017-07-05 | $20.88 | $20.88 | $20.81 | $20.81 | $12.88 | 8,737 |
| 2017-07-03 | $20.82 | $20.90 | $20.80 | $20.90 | $12.93 | 4,045 |
| 2017-06-30 | $20.73 | $20.78 | $20.67 | $20.77 | $12.85 | 5,386 |
| 2017-06-29 | $20.76 | $20.76 | $20.66 | $20.67 | $12.79 | 10,495 |
| 2017-06-28 | $20.79 | $20.85 | $20.79 | $20.83 | $12.89 | 2,700 |
| 2017-06-27 | $20.77 | $20.77 | $20.71 | $20.73 | $12.83 | 5,492 |
| 2017-06-26 | $20.79 | $20.79 | $20.75 | $20.77 | $12.85 | 7,491 |
| 2017-06-23 | $20.68 | $20.72 | $20.68 | $20.70 | $12.81 | 3,211 |
| 2017-06-22 | $20.65 | $20.75 | $20.63 | $20.70 | $12.81 | 11,885 |
| 2017-06-21 | $20.80 | $20.80 | $20.70 | $20.70 | $12.81 | 8,035 |
| 2017-06-20 | $20.82 | $20.82 | $20.75 | $20.75 | $12.84 | 22,480 |
| 2017-06-19 | $20.89 | $20.95 | $20.89 | $20.95 | $12.88 | 15,536 |
| 2017-06-16 | $20.88 | $20.88 | $20.83 | $20.87 | $12.83 | 12,751 |
| 2017-06-15 | $20.90 | $20.90 | $20.82 | $20.87 | $12.83 | 2,477 |
| 2017-06-14 | $20.95 | $20.95 | $20.85 | $20.92 | $12.86 | 2,393 |
| 2017-06-13 | $20.87 | $20.92 | $20.85 | $20.92 | $12.86 | 3,286 |