Invesco Zacks Multi-Asset Income ETF (CVY) Exchange: NYSE ARCA
Data as of Oct. 3, 2025
$26.74 ($-0.13) -0.50%
Invesco Zacks Multi-Asset Income ETF - Daily Information
Click for more stock information on Invesco Zacks Multi-Asset Income ETF.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $26.92 |
| Previous Close | $26.74 |
| High | $26.92 |
| Low | $26.66 |
| Adjusted Open | $26.92 |
| Previous Adjusted Close | $26.74 |
| Adjusted High | $26.92 |
| Adjusted Low | $26.66 |
Invest in Invesco Zacks Multi-Asset Income ETF (CVY)
Historical Stock Data for Invesco Zacks Multi-Asset Income ETF (CVY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-02 | $26.92 | $26.92 | $26.66 | $26.74 | $26.74 | 2,900 |
| 2025-10-01 | $26.79 | $26.90 | $26.77 | $26.87 | $26.87 | 8,942 |
| 2025-09-30 | $26.66 | $26.79 | $26.60 | $26.79 | $26.79 | 2,698 |
| 2025-09-29 | $26.90 | $26.90 | $26.71 | $26.82 | $26.82 | 3,163 |
| 2025-09-26 | $27.01 | $27.01 | $26.93 | $26.93 | $26.93 | 6,474 |
| 2025-09-25 | $26.82 | $26.94 | $26.73 | $26.83 | $26.83 | 5,509 |
| 2025-09-24 | $26.93 | $27.06 | $26.90 | $26.96 | $26.96 | 3,447 |
| 2025-09-23 | $26.81 | $27.01 | $26.81 | $26.87 | $26.87 | 4,440 |
| 2025-09-22 | $26.78 | $26.78 | $26.66 | $26.74 | $26.74 | 4,983 |
| 2025-09-19 | $27.18 | $27.21 | $27.10 | $27.14 | $26.84 | 17,361 |
| 2025-09-18 | $27.05 | $27.34 | $27.05 | $27.34 | $27.03 | 3,228 |
| 2025-09-17 | $27.09 | $27.44 | $27.09 | $27.17 | $26.87 | 1,068 |
| 2025-09-16 | $27.11 | $27.18 | $27.08 | $27.18 | $26.87 | 5,662 |
| 2025-09-15 | $27.28 | $27.30 | $27.17 | $27.17 | $26.87 | 2,107 |
| 2025-09-12 | $27.42 | $27.42 | $27.24 | $27.26 | $27.26 | 5,782 |
| 2025-09-11 | $27.27 | $27.35 | $27.27 | $27.35 | $27.35 | 3,581 |
| 2025-09-10 | $27.12 | $27.15 | $27.08 | $27.13 | $27.13 | 1,788 |
| 2025-09-09 | $27.08 | $27.10 | $27.04 | $27.04 | $27.04 | 5,529 |
| 2025-09-08 | $27.21 | $27.21 | $26.96 | $27.06 | $27.06 | 4,666 |
| 2025-09-05 | $27.08 | $27.12 | $26.98 | $27.12 | $27.12 | 1,783 |
| 2025-09-04 | $27.03 | $27.24 | $27.03 | $27.24 | $27.24 | 5,091 |
| 2025-09-03 | $27.03 | $27.03 | $26.87 | $26.97 | $26.97 | 3,663 |
| 2025-09-02 | $26.93 | $27.06 | $26.93 | $27.06 | $27.06 | 6,002 |
| 2025-08-29 | $27.12 | $27.13 | $27.09 | $27.13 | $27.13 | 990 |
| 2025-08-28 | $26.95 | $27.18 | $26.95 | $27.18 | $27.18 | 833 |
| 2025-08-27 | $27.03 | $27.14 | $26.99 | $27.11 | $27.11 | 2,530 |
| 2025-08-26 | $26.81 | $26.94 | $26.81 | $26.94 | $26.94 | 3,294 |
| 2025-08-25 | $26.98 | $27.06 | $26.97 | $26.99 | $26.99 | 3,181 |
| 2025-08-22 | $26.88 | $27.06 | $26.88 | $27.05 | $27.05 | 10,511 |
| 2025-08-21 | $26.43 | $26.49 | $26.34 | $26.45 | $26.45 | 3,078 |
| 2025-08-20 | $26.33 | $26.55 | $26.33 | $26.47 | $26.47 | 1,939 |
| 2025-08-19 | $26.56 | $26.56 | $26.40 | $26.40 | $26.40 | 2,020 |
| 2025-08-18 | $26.26 | $26.39 | $26.26 | $26.39 | $26.39 | 4,792 |
| 2025-08-15 | $26.54 | $26.54 | $26.40 | $26.40 | $26.40 | 2,388 |
| 2025-08-14 | $26.37 | $26.59 | $26.37 | $26.59 | $26.59 | 2,957 |
| 2025-08-13 | $26.31 | $26.65 | $26.31 | $26.65 | $26.65 | 2,386 |
| 2025-08-12 | $25.89 | $26.36 | $25.89 | $26.36 | $26.36 | 4,966 |
| 2025-08-11 | $26.01 | $26.01 | $25.85 | $25.89 | $25.89 | 1,815 |
| 2025-08-08 | $25.85 | $25.99 | $25.85 | $25.99 | $25.99 | 1,098 |
| 2025-08-07 | $26.15 | $26.15 | $25.85 | $25.85 | $25.85 | 1,779 |
| 2025-08-06 | $26.18 | $26.18 | $26.00 | $26.02 | $26.02 | 4,673 |
| 2025-08-05 | $25.94 | $26.14 | $25.89 | $26.12 | $26.12 | 4,435 |
| 2025-08-04 | $25.87 | $26.00 | $25.87 | $26.00 | $26.00 | 4,300 |
| 2025-08-01 | $25.95 | $25.95 | $25.63 | $25.77 | $25.77 | 2,622 |
| 2025-07-31 | $25.92 | $26.20 | $25.92 | $26.03 | $26.03 | 3,156 |
| 2025-07-30 | $26.28 | $26.33 | $25.98 | $26.11 | $26.11 | 2,832 |
| 2025-07-29 | $26.41 | $26.47 | $26.30 | $26.45 | $26.45 | 4,871 |
| 2025-07-28 | $26.34 | $26.44 | $26.34 | $26.37 | $26.37 | 5,080 |
| 2025-07-25 | $26.36 | $26.46 | $26.30 | $26.46 | $26.46 | 1,108 |
| 2025-07-24 | $26.53 | $26.53 | $26.38 | $26.40 | $26.40 | 1,974 |
| 2025-07-23 | $26.55 | $26.58 | $26.37 | $26.58 | $26.58 | 2,811 |
| 2025-07-22 | $26.21 | $26.35 | $26.21 | $26.35 | $26.35 | 1,474 |
| 2025-07-21 | $26.08 | $26.19 | $25.95 | $25.98 | $25.98 | 2,824 |
| 2025-07-18 | $26.19 | $26.19 | $26.06 | $26.07 | $26.07 | 1,090 |
| 2025-07-17 | $25.88 | $26.17 | $25.88 | $26.17 | $26.17 | 6,038 |
| 2025-07-16 | $25.96 | $26.03 | $25.80 | $26.00 | $26.00 | 10,888 |
| 2025-07-15 | $26.26 | $26.26 | $26.00 | $26.00 | $26.00 | 4,485 |
| 2025-07-14 | $26.51 | $26.51 | $26.32 | $26.40 | $26.40 | 2,535 |
| 2025-07-11 | $26.33 | $26.48 | $26.31 | $26.45 | $26.45 | 4,276 |
| 2025-07-10 | $26.23 | $26.58 | $26.23 | $26.53 | $26.53 | 2,584 |
| 2025-07-09 | $26.35 | $26.37 | $26.34 | $26.34 | $26.34 | 2,151 |
| 2025-07-08 | $26.14 | $26.52 | $26.14 | $26.43 | $26.43 | 9,092 |
| 2025-07-07 | $26.32 | $26.32 | $25.99 | $26.13 | $26.13 | 2,027 |
| 2025-07-03 | $26.29 | $26.47 | $26.29 | $26.44 | $26.44 | 2,222 |
| 2025-07-02 | $26.06 | $26.39 | $26.06 | $26.38 | $26.38 | 2,936 |
| 2025-07-01 | $25.78 | $26.28 | $25.78 | $26.12 | $26.12 | 9,977 |
| 2025-06-30 | $25.74 | $25.79 | $25.74 | $25.78 | $25.78 | 2,338 |
| 2025-06-27 | $25.83 | $25.85 | $25.63 | $25.74 | $25.74 | 5,995 |
| 2025-06-26 | $25.49 | $25.72 | $25.49 | $25.69 | $25.69 | 7,462 |
| 2025-06-25 | $25.56 | $25.56 | $25.38 | $25.44 | $25.44 | 2,695 |
| 2025-06-24 | $25.50 | $25.60 | $24.24 | $25.60 | $25.60 | 1,745 |
| 2025-06-23 | $25.58 | $25.58 | $25.42 | $25.52 | $25.52 | 6,141 |
| 2025-06-20 | $25.89 | $25.89 | $25.73 | $25.86 | $25.60 | 1,582 |
| 2025-06-18 | $25.75 | $25.94 | $25.75 | $25.85 | $25.85 | 4,360 |
| 2025-06-17 | $25.88 | $25.91 | $25.74 | $25.85 | $25.85 | 20,295 |
| 2025-06-16 | $25.90 | $25.98 | $25.80 | $25.88 | $25.88 | 2,893 |
| 2025-06-13 | $25.89 | $25.89 | $25.76 | $25.78 | $25.78 | 3,452 |
| 2025-06-12 | $26.10 | $26.10 | $25.76 | $25.88 | $25.88 | 1,856 |
| 2025-06-11 | $25.70 | $25.84 | $25.70 | $25.80 | $25.80 | 3,408 |
| 2025-06-10 | $25.70 | $25.85 | $25.61 | $25.73 | $25.73 | 4,153 |
| 2025-06-09 | $25.68 | $25.69 | $25.55 | $25.59 | $25.59 | 3,714 |
| 2025-06-06 | $25.31 | $25.59 | $25.31 | $25.57 | $25.57 | 3,210 |
| 2025-06-05 | $25.24 | $25.24 | $25.13 | $25.21 | $25.21 | 5,984 |
| 2025-06-04 | $25.56 | $25.56 | $25.23 | $25.25 | $25.25 | 2,003 |
| 2025-06-03 | $25.05 | $25.44 | $25.05 | $25.41 | $25.41 | 6,010 |
| 2025-06-02 | $25.04 | $25.17 | $24.89 | $25.17 | $25.17 | 11,418 |
| 2025-05-30 | $25.03 | $25.11 | $25.02 | $25.11 | $25.11 | 1,778 |
| 2025-05-29 | $25.23 | $25.23 | $24.51 | $25.13 | $25.13 | 8,428 |
| 2025-05-28 | $25.28 | $25.32 | $25.08 | $25.08 | $25.08 | 2,083 |
| 2025-05-27 | $25.46 | $25.46 | $25.08 | $25.29 | $25.29 | 5,584 |
| 2025-05-23 | $24.59 | $24.89 | $24.59 | $24.89 | $24.89 | 2,716 |
| 2025-05-22 | $24.89 | $25.00 | $24.72 | $24.94 | $24.94 | 4,322 |
| 2025-05-21 | $25.45 | $25.45 | $24.98 | $24.98 | $24.98 | 2,043 |
| 2025-05-20 | $25.43 | $25.84 | $25.42 | $25.45 | $25.45 | 2,020 |
| 2025-05-19 | $25.39 | $25.49 | $25.24 | $25.44 | $25.44 | 5,869 |
| 2025-05-16 | $25.40 | $25.55 | $25.40 | $25.55 | $25.55 | 2,268 |
| 2025-05-15 | $24.99 | $25.40 | $24.99 | $25.40 | $25.40 | 3,802 |
| 2025-05-14 | $25.59 | $25.59 | $25.31 | $25.35 | $25.35 | 3,829 |
| 2025-05-13 | $25.48 | $25.54 | $25.31 | $25.47 | $25.47 | 5,527 |
| 2025-05-12 | $25.76 | $25.76 | $25.23 | $25.30 | $25.30 | 6,015 |
| 2025-05-09 | $24.85 | $24.89 | $24.81 | $24.89 | $24.89 | 12,644 |
| 2025-05-08 | $24.58 | $24.90 | $24.58 | $24.74 | $24.74 | 2,005 |
| 2025-05-07 | $24.63 | $24.64 | $24.45 | $24.53 | $24.53 | 1,246 |
| 2025-05-06 | $24.37 | $24.56 | $24.37 | $24.50 | $24.50 | 1,673 |
| 2025-05-05 | $24.47 | $24.68 | $24.47 | $24.52 | $24.52 | 2,537 |
| 2025-05-02 | $24.50 | $24.74 | $24.50 | $24.69 | $24.69 | 948 |
| 2025-05-01 | $24.40 | $24.45 | $24.23 | $24.41 | $24.41 | 2,810 |
| 2025-04-30 | $24.11 | $24.26 | $24.10 | $24.25 | $24.25 | 3,815 |
| 2025-04-29 | $24.35 | $24.63 | $24.35 | $24.60 | $24.60 | 5,435 |
| 2025-04-28 | $24.27 | $24.51 | $24.27 | $24.50 | $24.50 | 2,229 |
| 2025-04-25 | $24.25 | $24.42 | $24.22 | $24.37 | $24.37 | 1,764 |
| 2025-04-24 | $24.12 | $24.46 | $24.12 | $24.42 | $24.42 | 4,417 |
| 2025-04-23 | $24.35 | $24.54 | $24.06 | $24.11 | $24.11 | 2,285 |
| 2025-04-22 | $23.61 | $23.94 | $23.61 | $23.94 | $23.94 | 2,718 |
| 2025-04-21 | $23.70 | $23.70 | $23.18 | $23.38 | $23.38 | 5,536 |
| 2025-04-17 | $23.66 | $23.85 | $23.66 | $23.77 | $23.77 | 1,691 |
| 2025-04-16 | $23.44 | $23.68 | $23.32 | $23.45 | $23.45 | 4,280 |
| 2025-04-15 | $23.44 | $23.64 | $23.39 | $23.39 | $23.39 | 7,757 |
| 2025-04-14 | $23.31 | $23.43 | $23.26 | $23.41 | $23.41 | 5,604 |
| 2025-04-11 | $22.77 | $23.15 | $22.48 | $23.15 | $23.15 | 3,507 |
| 2025-04-10 | $23.43 | $23.43 | $21.79 | $22.78 | $22.78 | 8,116 |
| 2025-04-09 | $22.15 | $23.77 | $22.00 | $23.77 | $23.77 | 5,352 |
| 2025-04-08 | $22.87 | $23.24 | $22.03 | $22.24 | $22.24 | 8,112 |
| 2025-04-07 | $22.53 | $22.75 | $21.94 | $22.62 | $22.62 | 7,400 |
| 2025-04-04 | $23.71 | $23.73 | $22.83 | $23.04 | $23.04 | 12,891 |
| 2025-04-03 | $24.64 | $24.87 | $24.51 | $24.63 | $24.63 | 8,868 |
| 2025-04-02 | $25.45 | $25.70 | $25.45 | $25.63 | $25.63 | 2,474 |
| 2025-04-01 | $25.38 | $25.55 | $25.26 | $25.52 | $25.52 | 4,241 |
| 2025-03-31 | $25.15 | $25.43 | $25.15 | $25.39 | $25.39 | 4,952 |
| 2025-03-28 | $25.76 | $25.76 | $25.25 | $25.47 | $25.47 | 6,314 |
| 2025-03-27 | $25.73 | $25.79 | $25.62 | $25.77 | $25.77 | 4,599 |
| 2025-03-26 | $25.71 | $25.82 | $25.67 | $25.67 | $25.67 | 4,606 |
| 2025-03-25 | $25.69 | $25.86 | $25.67 | $25.71 | $25.71 | 2,298 |
| 2025-03-24 | $25.49 | $25.73 | $25.49 | $25.66 | $25.66 | 5,959 |
| 2025-03-21 | $25.58 | $25.60 | $25.57 | $25.57 | $25.57 | 1,015 |
| 2025-03-20 | $25.62 | $25.86 | $25.62 | $25.78 | $25.78 | 3,228 |
| 2025-03-19 | $25.73 | $25.94 | $25.73 | $25.84 | $25.84 | 809 |
| 2025-03-18 | $25.63 | $25.73 | $25.49 | $25.56 | $25.56 | 4,465 |
| 2025-03-17 | $25.24 | $25.63 | $25.24 | $25.63 | $25.63 | 2,306 |
| 2025-03-14 | $24.90 | $25.26 | $24.90 | $25.26 | $25.26 | 6,870 |
| 2025-03-13 | $25.06 | $25.06 | $24.78 | $24.80 | $24.80 | 1,648 |
| 2025-03-12 | $25.08 | $25.10 | $24.56 | $25.03 | $25.03 | 4,176 |
| 2025-03-11 | $25.00 | $25.12 | $24.85 | $25.03 | $25.03 | 6,858 |
| 2025-03-10 | $25.14 | $25.38 | $25.00 | $25.18 | $25.18 | 7,641 |
| 2025-03-07 | $25.49 | $25.49 | $25.20 | $25.46 | $25.46 | 2,870 |
| 2025-03-06 | $25.21 | $25.34 | $25.10 | $25.25 | $25.25 | 3,822 |
| 2025-03-05 | $25.20 | $25.39 | $25.01 | $25.39 | $25.39 | 4,579 |
| 2025-03-04 | $25.26 | $25.53 | $24.98 | $25.23 | $25.23 | 17,427 |
| 2025-03-03 | $26.18 | $26.18 | $25.51 | $25.58 | $25.58 | 7,226 |
| 2025-02-28 | $25.78 | $26.01 | $25.78 | $26.01 | $26.01 | 2,527 |
| 2025-02-27 | $25.91 | $26.06 | $25.85 | $25.90 | $25.90 | 8,488 |
| 2025-02-26 | $26.01 | $26.13 | $25.88 | $25.98 | $25.98 | 2,644 |
| 2025-02-25 | $25.90 | $26.10 | $25.90 | $26.02 | $26.02 | 4,781 |
| 2025-02-24 | $25.98 | $26.18 | $25.93 | $26.06 | $26.06 | 4,864 |
| 2025-02-21 | $26.36 | $26.36 | $25.91 | $26.02 | $26.02 | 3,570 |
| 2025-02-20 | $26.45 | $26.45 | $26.23 | $26.40 | $26.40 | 5,052 |
| 2025-02-19 | $26.34 | $26.42 | $26.34 | $26.40 | $26.40 | 1,784 |
| 2025-02-18 | $26.23 | $26.46 | $26.22 | $26.41 | $26.41 | 3,383 |
| 2025-02-14 | $26.25 | $26.33 | $26.20 | $26.21 | $26.21 | 13,155 |
| 2025-02-13 | $26.08 | $26.16 | $26.00 | $26.16 | $26.16 | 4,818 |
| 2025-02-12 | $26.05 | $26.13 | $25.88 | $25.97 | $25.97 | 6,443 |
| 2025-02-11 | $26.32 | $26.32 | $26.22 | $26.27 | $26.27 | 6,017 |
| 2025-02-10 | $26.09 | $26.22 | $26.09 | $26.20 | $26.20 | 5,342 |
| 2025-02-07 | $26.15 | $26.15 | $25.97 | $26.04 | $26.04 | 4,596 |
| 2025-02-06 | $26.45 | $26.45 | $26.00 | $26.12 | $26.12 | 6,666 |
| 2025-02-05 | $26.18 | $26.31 | $26.12 | $26.27 | $26.27 | 5,303 |
| 2025-02-04 | $25.93 | $26.25 | $25.93 | $26.25 | $26.25 | 3,590 |
| 2025-02-03 | $25.80 | $26.02 | $25.72 | $26.02 | $26.02 | 4,969 |
| 2025-01-31 | $26.54 | $26.54 | $26.07 | $26.16 | $26.16 | 5,536 |
| 2025-01-30 | $26.49 | $26.53 | $26.25 | $26.40 | $26.40 | 4,864 |
| 2025-01-29 | $26.15 | $26.31 | $26.15 | $26.23 | $26.23 | 8,098 |
| 2025-01-28 | $26.33 | $26.34 | $26.10 | $26.24 | $26.24 | 7,785 |
| 2025-01-27 | $26.22 | $26.47 | $26.22 | $26.29 | $26.29 | 6,055 |
| 2025-01-24 | $26.24 | $26.32 | $26.20 | $26.23 | $26.23 | 4,045 |
| 2025-01-23 | $26.22 | $26.38 | $26.22 | $26.28 | $26.28 | 4,968 |
| 2025-01-22 | $26.35 | $26.38 | $26.17 | $26.17 | $26.17 | 10,208 |
| 2025-01-21 | $26.50 | $26.50 | $26.33 | $26.45 | $26.45 | 6,671 |
| 2025-01-17 | $26.39 | $26.49 | $26.26 | $26.33 | $26.33 | 6,547 |
| 2025-01-16 | $26.23 | $26.30 | $26.16 | $26.30 | $26.30 | 6,407 |
| 2025-01-15 | $26.05 | $26.24 | $26.05 | $26.18 | $26.18 | 5,934 |
| 2025-01-14 | $25.67 | $25.92 | $25.65 | $25.87 | $25.87 | 9,147 |
| 2025-01-13 | $25.27 | $25.50 | $25.27 | $25.50 | $25.50 | 12,682 |
| 2025-01-10 | $25.59 | $25.59 | $25.23 | $25.27 | $25.27 | 9,286 |
| 2025-01-08 | $25.35 | $25.46 | $25.23 | $25.45 | $25.45 | 7,136 |
| 2025-01-07 | $25.48 | $25.61 | $25.40 | $25.42 | $25.42 | 5,531 |
| 2025-01-06 | $25.78 | $25.78 | $25.47 | $25.47 | $25.47 | 9,325 |
| 2025-01-03 | $25.43 | $25.55 | $25.35 | $25.52 | $25.52 | 8,779 |
| 2025-01-02 | $25.52 | $25.52 | $25.23 | $25.38 | $25.38 | 6,596 |
| 2024-12-31 | $25.10 | $25.25 | $25.07 | $25.16 | $25.16 | 17,347 |
| 2024-12-30 | $25.06 | $25.13 | $24.83 | $24.96 | $24.96 | 9,922 |
| 2024-12-27 | $25.08 | $25.17 | $24.91 | $25.01 | $25.01 | 12,951 |
| 2024-12-26 | $25.01 | $25.23 | $25.01 | $25.23 | $25.23 | 20,762 |
| 2024-12-24 | $24.93 | $25.17 | $24.93 | $25.09 | $25.09 | 5,363 |
| 2024-12-23 | $24.88 | $24.94 | $24.82 | $24.90 | $24.90 | 3,492 |
| 2024-12-20 | $24.81 | $25.25 | $24.81 | $25.12 | $24.88 | 4,004 |
| 2024-12-19 | $25.17 | $25.17 | $24.81 | $24.81 | $24.58 | 4,565 |
| 2024-12-18 | $25.60 | $25.84 | $24.88 | $25.01 | $24.78 | 17,709 |
| 2024-12-17 | $25.80 | $25.80 | $25.63 | $25.69 | $25.45 | 12,065 |
| 2024-12-16 | $26.12 | $26.12 | $25.90 | $25.90 | $25.66 | 4,519 |
| 2024-12-13 | $26.29 | $26.29 | $26.10 | $26.13 | $25.88 | 3,952 |
| 2024-12-12 | $26.30 | $26.30 | $26.21 | $26.23 | $25.98 | 3,631 |
| 2024-12-11 | $26.39 | $26.39 | $26.18 | $26.33 | $26.33 | 26,930 |
| 2024-12-10 | $26.47 | $26.53 | $26.24 | $26.24 | $26.24 | 4,633 |
| 2024-12-09 | $26.47 | $26.68 | $26.46 | $26.46 | $26.46 | 5,714 |
| 2024-12-06 | $26.71 | $26.71 | $26.43 | $26.46 | $26.46 | 3,526 |
| 2024-12-05 | $26.67 | $26.77 | $26.67 | $26.72 | $26.72 | 4,784 |
| 2024-12-04 | $27.00 | $27.00 | $26.59 | $26.65 | $26.65 | 7,046 |
| 2024-12-03 | $27.08 | $27.08 | $26.89 | $26.99 | $26.99 | 6,006 |
| 2024-12-02 | $27.14 | $27.14 | $26.92 | $27.00 | $27.00 | 5,580 |
| 2024-11-29 | $27.07 | $27.22 | $27.07 | $27.22 | $27.22 | 4,110 |
| 2024-11-27 | $27.14 | $27.22 | $27.03 | $27.07 | $27.07 | 9,602 |
| 2024-11-26 | $27.04 | $27.04 | $26.96 | $27.03 | $27.03 | 4,090 |
| 2024-11-25 | $27.20 | $27.27 | $27.16 | $27.16 | $27.16 | 9,065 |
| 2024-11-22 | $26.79 | $27.02 | $26.79 | $27.01 | $27.01 | 10,120 |
| 2024-11-21 | $26.69 | $26.80 | $26.69 | $26.72 | $26.72 | 4,892 |
| 2024-11-20 | $26.46 | $26.52 | $26.39 | $26.52 | $26.52 | 7,397 |
| 2024-11-19 | $26.45 | $26.50 | $26.40 | $26.44 | $26.44 | 9,661 |
| 2024-11-18 | $26.40 | $26.59 | $26.40 | $26.55 | $26.55 | 7,319 |
| 2024-11-15 | $26.35 | $26.49 | $26.34 | $26.39 | $26.39 | 3,816 |
| 2024-11-14 | $26.47 | $26.47 | $26.01 | $26.35 | $26.35 | 2,278 |
| 2024-11-13 | $26.35 | $26.47 | $26.32 | $26.38 | $26.38 | 22,871 |
| 2024-11-12 | $26.64 | $26.66 | $26.31 | $26.31 | $26.31 | 7,587 |
| 2024-11-11 | $26.64 | $26.72 | $26.64 | $26.64 | $26.64 | 3,314 |
| 2024-11-08 | $26.47 | $26.59 | $26.38 | $26.48 | $26.48 | 10,003 |
| 2024-11-07 | $26.73 | $26.73 | $26.56 | $26.58 | $26.58 | 25,192 |
| 2024-11-06 | $26.31 | $26.68 | $26.28 | $26.68 | $26.68 | 7,452 |
| 2024-11-05 | $25.66 | $25.77 | $25.65 | $25.77 | $25.77 | 3,271 |
| 2024-11-04 | $25.54 | $25.72 | $25.54 | $25.58 | $25.58 | 6,437 |
| 2024-11-01 | $25.66 | $25.74 | $25.44 | $25.44 | $25.44 | 4,426 |
| 2024-10-31 | $25.76 | $25.76 | $25.64 | $25.65 | $25.65 | 3,780 |
| 2024-10-30 | $25.77 | $25.92 | $25.77 | $25.86 | $25.86 | 2,955 |
| 2024-10-29 | $25.81 | $25.86 | $25.67 | $25.70 | $25.70 | 7,602 |
| 2024-10-28 | $25.88 | $25.97 | $25.83 | $25.94 | $25.94 | 11,218 |
| 2024-10-25 | $26.07 | $26.07 | $25.87 | $25.88 | $25.88 | 2,449 |
| 2024-10-24 | $25.87 | $25.99 | $25.84 | $25.99 | $25.99 | 4,334 |
| 2024-10-23 | $25.97 | $25.99 | $25.75 | $25.85 | $25.85 | 13,411 |
| 2024-10-22 | $26.11 | $26.14 | $26.05 | $26.11 | $26.11 | 2,620 |
| 2024-10-21 | $26.44 | $26.44 | $26.09 | $26.09 | $26.09 | 5,536 |
| 2024-10-18 | $26.39 | $26.39 | $26.32 | $26.34 | $26.34 | 2,256 |
| 2024-10-17 | $26.35 | $26.42 | $26.24 | $26.39 | $26.39 | 7,977 |
| 2024-10-16 | $26.23 | $26.41 | $26.23 | $26.35 | $26.35 | 3,423 |
| 2024-10-15 | $26.35 | $26.42 | $26.21 | $26.22 | $26.22 | 5,330 |
| 2024-10-14 | $26.47 | $26.47 | $26.33 | $26.41 | $26.41 | 4,520 |
| 2024-10-11 | $26.36 | $26.50 | $26.36 | $26.46 | $26.46 | 2,500 |
| 2024-10-10 | $26.13 | $26.24 | $26.12 | $26.16 | $26.16 | 4,926 |
| 2024-10-09 | $26.05 | $26.22 | $26.05 | $26.14 | $26.14 | 10,846 |
| 2024-10-08 | $26.12 | $26.13 | $26.02 | $26.09 | $26.09 | 5,120 |
| 2024-10-07 | $26.48 | $26.48 | $25.76 | $26.27 | $26.27 | 2,049 |
| 2024-10-04 | $26.36 | $26.46 | $26.34 | $26.41 | $26.41 | 6,044 |
| 2024-10-03 | $26.12 | $26.23 | $25.92 | $26.23 | $26.23 | 10,430 |
| 2024-10-02 | $26.10 | $26.21 | $26.02 | $26.09 | $26.09 | 6,028 |
| 2024-10-01 | $26.18 | $26.18 | $25.97 | $26.11 | $26.11 | 6,438 |
| 2024-09-30 | $26.13 | $26.20 | $25.97 | $26.12 | $26.12 | 7,931 |
| 2024-09-27 | $26.12 | $26.12 | $26.01 | $26.10 | $26.10 | 7,926 |
| 2024-09-26 | $26.03 | $26.24 | $25.85 | $25.95 | $25.95 | 11,038 |
| 2024-09-25 | $26.15 | $26.15 | $25.90 | $25.94 | $25.94 | 6,512 |
| 2024-09-24 | $26.31 | $26.32 | $26.25 | $26.25 | $26.25 | 2,794 |
| 2024-09-23 | $26.22 | $26.24 | $26.10 | $26.16 | $26.16 | 4,511 |
| 2024-09-20 | $26.51 | $26.51 | $26.26 | $26.41 | $26.41 | 9,565 |
| 2024-09-19 | $26.61 | $26.61 | $26.46 | $26.53 | $26.53 | 5,645 |
| 2024-09-18 | $26.20 | $26.37 | $26.07 | $26.19 | $26.19 | 7,538 |
| 2024-09-17 | $26.21 | $26.25 | $26.14 | $26.14 | $26.14 | 4,914 |
| 2024-09-16 | $25.99 | $26.07 | $25.92 | $25.97 | $25.97 | 4,347 |
| 2024-09-13 | $25.73 | $25.83 | $25.73 | $25.80 | $25.80 | 2,841 |
| 2024-09-12 | $25.40 | $25.53 | $25.27 | $25.52 | $25.52 | 2,549 |
| 2024-09-11 | $25.24 | $25.35 | $24.92 | $25.29 | $25.29 | 4,787 |
| 2024-09-10 | $25.56 | $25.56 | $25.13 | $25.33 | $25.33 | 4,969 |
| 2024-09-09 | $25.58 | $25.61 | $25.46 | $25.48 | $25.48 | 8,397 |
| 2024-09-06 | $25.70 | $25.70 | $25.39 | $25.45 | $25.45 | 11,574 |
| 2024-09-05 | $25.96 | $25.96 | $25.69 | $25.70 | $25.70 | 6,012 |
| 2024-09-04 | $26.03 | $26.07 | $25.87 | $25.87 | $25.87 | 5,935 |
| 2024-09-03 | $26.40 | $26.40 | $25.94 | $25.94 | $25.94 | 13,679 |
| 2024-08-30 | $26.26 | $26.43 | $26.26 | $26.43 | $26.43 | 2,629 |
| 2024-08-29 | $26.18 | $26.44 | $26.12 | $26.33 | $26.33 | 4,301 |
| 2024-08-28 | $26.26 | $26.26 | $26.11 | $26.21 | $26.21 | 6,200 |
| 2024-08-27 | $26.28 | $26.33 | $26.13 | $26.24 | $26.24 | 4,345 |
| 2024-08-26 | $26.27 | $26.50 | $26.27 | $26.32 | $26.32 | 2,812 |
| 2024-08-23 | $25.94 | $26.25 | $25.94 | $26.15 | $26.15 | 7,552 |
| 2024-08-22 | $25.84 | $25.89 | $25.77 | $25.78 | $25.78 | 3,735 |
| 2024-08-21 | $25.75 | $25.90 | $25.75 | $25.84 | $25.84 | 7,097 |
| 2024-08-20 | $26.07 | $26.07 | $25.66 | $25.69 | $25.69 | 6,112 |
| 2024-08-19 | $25.85 | $26.08 | $25.85 | $25.96 | $25.96 | 3,885 |
| 2024-08-16 | $25.74 | $25.84 | $25.73 | $25.84 | $25.84 | 3,206 |
| 2024-08-15 | $25.50 | $25.75 | $25.50 | $25.69 | $25.69 | 8,357 |
| 2024-08-14 | $25.39 | $25.39 | $25.34 | $25.38 | $25.38 | 1,482 |
| 2024-08-13 | $25.24 | $25.31 | $25.06 | $25.24 | $25.24 | 5,925 |
| 2024-08-12 | $25.33 | $25.33 | $25.09 | $25.12 | $25.12 | 8,352 |
| 2024-08-09 | $25.19 | $25.28 | $25.19 | $25.21 | $25.21 | 2,686 |
| 2024-08-08 | $25.15 | $25.21 | $25.07 | $25.17 | $25.17 | 2,431 |
| 2024-08-07 | $25.02 | $25.05 | $24.73 | $24.73 | $24.73 | 3,122 |
| 2024-08-06 | $24.57 | $24.93 | $24.57 | $24.76 | $24.76 | 4,411 |
| 2024-08-05 | $24.30 | $24.64 | $24.30 | $24.57 | $24.57 | 5,596 |
| 2024-08-02 | $25.47 | $25.47 | $24.92 | $25.11 | $25.11 | 14,321 |
| 2024-08-01 | $26.44 | $26.44 | $25.73 | $25.82 | $25.82 | 2,732 |
| 2024-07-31 | $26.37 | $26.52 | $25.91 | $26.33 | $26.33 | 2,270 |
| 2024-07-30 | $26.08 | $26.39 | $26.08 | $26.37 | $26.37 | 20,827 |
| 2024-07-29 | $26.28 | $26.28 | $25.96 | $26.06 | $26.06 | 9,174 |
| 2024-07-26 | $26.08 | $26.23 | $26.03 | $26.22 | $26.22 | 8,393 |
| 2024-07-25 | $25.74 | $26.00 | $25.74 | $25.84 | $25.84 | 3,784 |
| 2024-07-24 | $25.88 | $25.93 | $25.61 | $25.61 | $25.61 | 6,840 |
| 2024-07-23 | $25.92 | $26.01 | $25.88 | $25.93 | $25.93 | 3,473 |
| 2024-07-22 | $25.94 | $26.07 | $25.78 | $26.07 | $26.07 | 2,069 |
| 2024-07-19 | $25.99 | $25.99 | $25.86 | $25.90 | $25.90 | 1,038 |
| 2024-07-18 | $26.30 | $26.34 | $26.04 | $26.04 | $26.04 | 3,482 |
| 2024-07-17 | $26.16 | $26.39 | $25.90 | $26.26 | $26.26 | 3,652 |
| 2024-07-16 | $25.87 | $26.22 | $25.87 | $26.22 | $26.22 | 6,639 |
| 2024-07-15 | $25.83 | $25.88 | $25.74 | $25.87 | $25.87 | 5,725 |
| 2024-07-12 | $25.57 | $25.69 | $25.57 | $25.67 | $25.67 | 6,050 |
| 2024-07-11 | $25.34 | $25.51 | $25.34 | $25.51 | $25.51 | 11,124 |
| 2024-07-10 | $25.00 | $25.17 | $24.98 | $25.17 | $25.17 | 9,315 |
| 2024-07-09 | $24.92 | $25.11 | $24.84 | $24.96 | $24.96 | 7,321 |
| 2024-07-08 | $24.91 | $25.09 | $24.91 | $24.97 | $24.97 | 5,119 |
| 2024-07-05 | $25.07 | $25.07 | $24.95 | $25.00 | $25.00 | 4,811 |
| 2024-07-03 | $25.25 | $25.25 | $25.19 | $25.19 | $25.19 | 2,361 |
| 2024-07-02 | $25.05 | $25.14 | $25.04 | $25.10 | $25.10 | 18,513 |
| 2024-07-01 | $25.12 | $25.12 | $25.04 | $25.07 | $25.07 | 2,329 |
| 2024-06-28 | $25.11 | $25.17 | $25.03 | $25.08 | $25.08 | 9,385 |
| 2024-06-27 | $25.03 | $25.15 | $24.85 | $24.92 | $24.92 | 11,026 |
| 2024-06-26 | $25.00 | $25.00 | $24.78 | $24.91 | $24.91 | 4,400 |
| 2024-06-25 | $25.23 | $25.23 | $24.91 | $24.99 | $24.99 | 3,086 |
| 2024-06-24 | $25.00 | $25.16 | $24.90 | $25.14 | $25.14 | 4,188 |
| 2024-06-21 | $25.07 | $25.15 | $25.06 | $25.12 | $24.81 | 4,382 |
| 2024-06-20 | $24.95 | $25.15 | $24.95 | $25.13 | $24.81 | 6,679 |
| 2024-06-18 | $25.03 | $25.07 | $24.97 | $24.97 | $24.66 | 3,410 |
| 2024-06-17 | $24.72 | $24.93 | $24.67 | $24.91 | $24.60 | 3,279 |
| 2024-06-14 | $24.90 | $24.90 | $24.75 | $24.80 | $24.49 | 7,096 |
| 2024-06-13 | $25.18 | $25.18 | $24.96 | $25.04 | $24.73 | 3,089 |
| 2024-06-12 | $25.26 | $25.47 | $25.22 | $25.22 | $24.90 | 8,221 |
| 2024-06-11 | $25.14 | $25.14 | $25.03 | $25.07 | $24.76 | 14,005 |
| 2024-06-10 | $25.36 | $25.36 | $25.18 | $25.26 | $24.95 | 5,815 |
| 2024-06-07 | $25.29 | $25.36 | $25.26 | $25.29 | $25.29 | 3,931 |
| 2024-06-06 | $25.28 | $25.43 | $25.26 | $25.43 | $25.43 | 6,580 |
| 2024-06-05 | $25.41 | $25.41 | $25.17 | $25.30 | $25.30 | 7,277 |
| 2024-06-04 | $25.44 | $25.46 | $25.30 | $25.33 | $25.33 | 5,533 |
| 2024-06-03 | $25.84 | $25.84 | $25.51 | $25.61 | $25.61 | 2,132 |
| 2024-05-31 | $25.54 | $25.78 | $25.51 | $25.78 | $25.78 | 3,519 |
| 2024-05-30 | $25.20 | $25.45 | $25.14 | $25.43 | $25.43 | 16,163 |
| 2024-05-29 | $25.49 | $25.49 | $25.18 | $25.21 | $25.21 | 5,503 |
| 2024-05-28 | $25.52 | $25.62 | $25.46 | $25.61 | $25.61 | 10,508 |
| 2024-05-24 | $25.41 | $25.61 | $25.41 | $25.52 | $25.52 | 4,350 |
| 2024-05-23 | $25.54 | $25.57 | $25.39 | $25.39 | $25.39 | 5,063 |
| 2024-05-22 | $25.93 | $25.93 | $25.62 | $25.66 | $25.66 | 13,364 |
| 2024-05-21 | $25.93 | $25.93 | $25.84 | $25.93 | $25.93 | 3,604 |
| 2024-05-20 | $25.93 | $25.98 | $25.85 | $25.88 | $25.88 | 8,534 |
| 2024-05-17 | $25.68 | $25.93 | $25.68 | $25.93 | $25.93 | 4,064 |
| 2024-05-16 | $25.78 | $25.86 | $25.76 | $25.79 | $25.79 | 5,207 |
| 2024-05-15 | $25.89 | $25.89 | $25.76 | $25.83 | $25.83 | 6,063 |
| 2024-05-14 | $25.70 | $25.71 | $25.60 | $25.71 | $25.71 | 4,958 |
| 2024-05-13 | $25.66 | $25.82 | $25.57 | $25.60 | $25.60 | 2,550 |
| 2024-05-10 | $25.74 | $25.79 | $25.48 | $25.55 | $25.55 | 6,482 |
| 2024-05-09 | $25.50 | $25.71 | $25.50 | $25.68 | $25.68 | 3,282 |
| 2024-05-08 | $25.57 | $25.57 | $25.43 | $25.52 | $25.52 | 5,049 |
| 2024-05-07 | $25.57 | $25.59 | $25.51 | $25.53 | $25.53 | 7,341 |
| 2024-05-06 | $25.36 | $25.54 | $25.36 | $25.48 | $25.48 | 7,957 |
| 2024-05-03 | $25.28 | $25.29 | $25.17 | $25.27 | $25.27 | 4,752 |
| 2024-05-02 | $25.13 | $25.13 | $24.87 | $25.08 | $25.08 | 6,228 |
| 2024-05-01 | $24.94 | $25.08 | $24.75 | $24.86 | $24.86 | 6,410 |
| 2024-04-30 | $25.22 | $25.22 | $24.87 | $24.87 | $24.87 | 12,302 |
| 2024-04-29 | $25.21 | $25.38 | $25.21 | $25.36 | $25.36 | 6,643 |
| 2024-04-26 | $25.03 | $25.27 | $25.03 | $25.15 | $25.15 | 11,208 |
| 2024-04-25 | $25.26 | $25.26 | $24.93 | $25.17 | $25.17 | 6,268 |
| 2024-04-24 | $25.19 | $25.25 | $25.10 | $25.25 | $25.25 | 11,948 |
| 2024-04-23 | $24.94 | $25.27 | $24.94 | $25.19 | $25.19 | 1,905 |
| 2024-04-22 | $24.93 | $25.01 | $24.82 | $24.88 | $24.88 | 8,457 |
| 2024-04-19 | $24.45 | $24.84 | $24.45 | $24.72 | $24.72 | 2,418 |
| 2024-04-18 | $24.52 | $24.66 | $24.48 | $24.48 | $24.48 | 4,586 |
| 2024-04-17 | $24.70 | $24.73 | $24.48 | $24.51 | $24.51 | 4,767 |
| 2024-04-16 | $24.62 | $24.62 | $24.43 | $24.53 | $24.53 | 5,463 |
| 2024-04-15 | $25.17 | $25.17 | $24.59 | $24.62 | $24.62 | 26,495 |
| 2024-04-12 | $25.17 | $25.24 | $24.95 | $24.95 | $24.95 | 6,782 |
| 2024-04-11 | $25.40 | $25.40 | $25.12 | $25.28 | $25.28 | 4,982 |
| 2024-04-10 | $25.66 | $25.66 | $25.27 | $25.40 | $25.40 | 13,823 |
| 2024-04-09 | $25.86 | $25.86 | $25.68 | $25.73 | $25.73 | 5,370 |
| 2024-04-08 | $25.84 | $25.88 | $25.79 | $25.79 | $25.79 | 11,121 |
| 2024-04-05 | $25.71 | $25.83 | $25.67 | $25.83 | $25.83 | 9,566 |
| 2024-04-04 | $25.78 | $25.97 | $25.61 | $25.71 | $25.71 | 14,410 |
| 2024-04-03 | $25.55 | $25.73 | $25.55 | $25.67 | $25.67 | 13,014 |
| 2024-04-02 | $25.49 | $25.59 | $25.41 | $25.51 | $25.51 | 6,048 |
| 2024-04-01 | $25.71 | $25.75 | $25.40 | $25.70 | $25.70 | 20,294 |
| 2024-03-28 | $25.69 | $25.80 | $25.65 | $25.72 | $25.72 | 21,520 |
| 2024-03-27 | $25.28 | $25.55 | $25.28 | $25.55 | $25.55 | 14,268 |
| 2024-03-26 | $25.37 | $25.37 | $25.25 | $25.28 | $25.28 | 8,202 |
| 2024-03-25 | $25.41 | $25.45 | $25.29 | $25.32 | $25.32 | 7,649 |
| 2024-03-22 | $25.61 | $25.61 | $25.24 | $25.29 | $25.29 | 12,824 |
| 2024-03-21 | $25.46 | $25.56 | $25.43 | $25.51 | $25.51 | 21,948 |
| 2024-03-20 | $25.04 | $25.35 | $24.98 | $25.33 | $25.33 | 9,616 |
| 2024-03-19 | $24.94 | $25.10 | $24.92 | $25.04 | $25.04 | 9,365 |
| 2024-03-18 | $24.87 | $24.94 | $24.74 | $24.85 | $24.85 | 4,071 |
| 2024-03-15 | $25.04 | $25.13 | $24.92 | $24.96 | $24.74 | 8,509 |
| 2024-03-14 | $25.10 | $25.10 | $24.88 | $24.93 | $24.71 | 21,465 |
| 2024-03-13 | $25.11 | $25.22 | $25.11 | $25.12 | $24.90 | 4,356 |
| 2024-03-12 | $25.06 | $25.06 | $24.86 | $24.98 | $24.75 | 5,925 |
| 2024-03-11 | $24.92 | $24.98 | $24.78 | $24.91 | $24.69 | 13,771 |
| 2024-03-08 | $24.92 | $24.94 | $24.78 | $24.79 | $24.57 | 14,526 |
| 2024-03-07 | $24.85 | $24.92 | $24.82 | $24.92 | $24.70 | 10,722 |
| 2024-03-06 | $24.78 | $24.78 | $24.66 | $24.70 | $24.48 | 31,621 |
| 2024-03-05 | $24.37 | $24.64 | $24.37 | $24.50 | $24.28 | 12,065 |
| 2024-03-04 | $24.60 | $24.60 | $24.40 | $24.40 | $24.18 | 11,192 |
| 2024-03-01 | $24.57 | $24.59 | $24.39 | $24.58 | $24.37 | 7,354 |
| 2024-02-29 | $24.38 | $24.50 | $24.35 | $24.50 | $24.28 | 15,048 |
| 2024-02-28 | $24.24 | $24.36 | $24.21 | $24.22 | $24.00 | 9,231 |
| 2024-02-27 | $24.37 | $24.38 | $24.27 | $24.32 | $24.10 | 13,889 |
| 2024-02-26 | $24.31 | $24.49 | $24.21 | $24.27 | $24.05 | 7,861 |
| 2024-02-23 | $24.18 | $24.33 | $24.14 | $24.27 | $24.05 | 11,098 |
| 2024-02-22 | $24.14 | $24.28 | $24.14 | $24.24 | $24.02 | 9,309 |
| 2024-02-21 | $24.01 | $24.18 | $24.01 | $24.14 | $23.92 | 7,469 |
| 2024-02-20 | $24.12 | $24.12 | $23.94 | $24.02 | $23.80 | 9,265 |
| 2024-02-16 | $24.17 | $24.18 | $24.01 | $24.04 | $24.04 | 11,707 |
| 2024-02-15 | $23.79 | $24.14 | $23.79 | $24.13 | $24.13 | 5,538 |
| 2024-02-14 | $23.67 | $23.69 | $23.50 | $23.57 | $23.57 | 8,158 |
| 2024-02-13 | $23.68 | $23.68 | $23.32 | $23.50 | $23.50 | 6,303 |
| 2024-02-12 | $23.68 | $23.99 | $23.68 | $23.89 | $23.89 | 5,616 |
| 2024-02-09 | $23.57 | $23.72 | $23.57 | $23.72 | $23.72 | 1,836 |
| 2024-02-08 | $23.52 | $23.57 | $23.41 | $23.57 | $23.57 | 19,622 |
| 2024-02-07 | $23.52 | $23.61 | $23.42 | $23.46 | $23.46 | 47,206 |
| 2024-02-06 | $23.52 | $23.65 | $23.47 | $23.49 | $23.49 | 13,046 |
| 2024-02-05 | $23.47 | $23.52 | $23.28 | $23.45 | $23.45 | 6,866 |
| 2024-02-02 | $23.56 | $23.70 | $23.51 | $23.60 | $23.60 | 11,015 |
| 2024-02-01 | $23.80 | $23.86 | $23.60 | $23.80 | $23.80 | 11,996 |
| 2024-01-31 | $24.07 | $24.07 | $23.70 | $23.70 | $23.70 | 10,948 |
| 2024-01-30 | $23.95 | $24.05 | $23.79 | $24.05 | $24.05 | 12,515 |
| 2024-01-29 | $23.96 | $23.96 | $23.71 | $23.92 | $23.92 | 9,265 |
| 2024-01-26 | $23.76 | $23.87 | $23.70 | $23.87 | $23.87 | 8,826 |
| 2024-01-25 | $23.60 | $23.69 | $23.51 | $23.65 | $23.65 | 26,918 |
| 2024-01-24 | $23.52 | $23.59 | $23.41 | $23.43 | $23.43 | 13,026 |
| 2024-01-23 | $23.44 | $23.49 | $23.30 | $23.42 | $23.42 | 17,321 |
| 2024-01-22 | $23.31 | $23.38 | $23.27 | $23.36 | $23.36 | 10,493 |
| 2024-01-19 | $22.95 | $23.12 | $22.91 | $23.12 | $23.12 | 4,482 |
| 2024-01-18 | $23.00 | $23.00 | $22.78 | $22.92 | $22.92 | 8,774 |
| 2024-01-17 | $22.96 | $23.03 | $22.90 | $22.99 | $22.99 | 4,440 |
| 2024-01-16 | $23.45 | $23.45 | $23.11 | $23.17 | $23.17 | 8,698 |
| 2024-01-12 | $23.62 | $23.62 | $23.39 | $23.48 | $23.48 | 10,752 |
| 2024-01-11 | $23.45 | $23.49 | $23.34 | $23.42 | $23.42 | 6,041 |
| 2024-01-10 | $23.51 | $23.51 | $23.37 | $23.44 | $23.44 | 3,452 |
| 2024-01-09 | $23.54 | $23.58 | $23.42 | $23.48 | $23.48 | 16,416 |
| 2024-01-08 | $23.42 | $23.71 | $23.41 | $23.62 | $23.62 | 10,532 |
| 2024-01-05 | $23.47 | $23.71 | $23.47 | $23.59 | $23.59 | 13,423 |
| 2024-01-04 | $23.63 | $23.72 | $23.47 | $23.47 | $23.47 | 88,667 |
| 2024-01-03 | $23.73 | $23.77 | $23.56 | $23.63 | $23.63 | 49,945 |
| 2024-01-02 | $23.76 | $23.87 | $23.68 | $23.71 | $23.71 | 12,059 |
| 2023-12-29 | $23.92 | $23.92 | $23.72 | $23.76 | $23.76 | 9,702 |
| 2023-12-28 | $24.02 | $24.02 | $23.85 | $23.86 | $23.86 | 11,279 |
| 2023-12-27 | $23.93 | $24.03 | $23.91 | $23.94 | $23.94 | 9,544 |
| 2023-12-26 | $23.84 | $24.00 | $23.80 | $23.96 | $23.96 | 9,833 |
| 2023-12-22 | $23.84 | $23.89 | $23.75 | $23.78 | $23.78 | 17,259 |
| 2023-12-21 | $23.68 | $23.76 | $23.55 | $23.75 | $23.75 | 19,221 |
| 2023-12-20 | $23.81 | $23.94 | $23.53 | $23.54 | $23.54 | 15,478 |
| 2023-12-19 | $23.40 | $23.80 | $23.40 | $23.80 | $23.80 | 5,185 |
| 2023-12-18 | $23.60 | $23.60 | $23.44 | $23.44 | $23.44 | 14,903 |
| 2023-12-15 | $23.80 | $23.80 | $23.56 | $23.71 | $23.44 | 7,557 |
| 2023-12-14 | $23.57 | $23.84 | $23.50 | $23.77 | $23.50 | 15,062 |
| 2023-12-13 | $22.73 | $23.30 | $22.66 | $23.30 | $23.04 | 18,443 |
| 2023-12-12 | $22.85 | $22.85 | $22.66 | $22.74 | $22.49 | 8,030 |
| 2023-12-11 | $22.91 | $22.92 | $22.82 | $22.85 | $22.60 | 7,692 |
| 2023-12-08 | $22.75 | $22.94 | $22.75 | $22.94 | $22.68 | 9,576 |
| 2023-12-07 | $22.75 | $22.79 | $22.63 | $22.75 | $22.50 | 5,228 |
| 2023-12-06 | $22.99 | $23.00 | $22.67 | $22.67 | $22.42 | 9,399 |
| 2023-12-05 | $23.12 | $23.12 | $22.81 | $22.86 | $22.61 | 11,284 |
| 2023-12-04 | $23.05 | $23.11 | $23.02 | $23.08 | $22.82 | 4,915 |
| 2023-12-01 | $22.59 | $23.18 | $22.59 | $23.09 | $23.09 | 30,361 |
| 2023-11-30 | $22.70 | $22.75 | $22.64 | $22.73 | $22.73 | 5,395 |
| 2023-11-29 | $22.52 | $22.71 | $22.52 | $22.60 | $22.60 | 5,013 |
| 2023-11-28 | $22.47 | $22.53 | $22.42 | $22.48 | $22.48 | 19,025 |
| 2023-11-27 | $22.52 | $22.52 | $22.41 | $22.48 | $22.48 | 78,052 |
| 2023-11-24 | $22.33 | $22.52 | $22.33 | $22.44 | $22.44 | 7,762 |
| 2023-11-22 | $22.40 | $22.46 | $22.33 | $22.41 | $22.41 | 7,241 |
| 2023-11-21 | $22.41 | $22.45 | $22.35 | $22.38 | $22.38 | 9,941 |
| 2023-11-20 | $22.45 | $22.54 | $22.43 | $22.53 | $22.53 | 11,557 |
| 2023-11-17 | $22.33 | $22.47 | $22.30 | $22.41 | $22.41 | 16,121 |
| 2023-11-16 | $22.25 | $22.25 | $22.04 | $22.15 | $22.15 | 3,570 |
| 2023-11-15 | $22.39 | $22.49 | $22.34 | $22.39 | $22.39 | 10,080 |
| 2023-11-14 | $22.12 | $22.38 | $22.12 | $22.29 | $22.29 | 13,706 |
| 2023-11-13 | $21.74 | $21.75 | $21.56 | $21.71 | $21.71 | 5,900 |
| 2023-11-10 | $21.67 | $21.71 | $21.58 | $21.71 | $21.71 | 764 |
| 2023-11-09 | $21.77 | $21.77 | $21.44 | $21.46 | $21.46 | 10,210 |
| 2023-11-08 | $21.88 | $21.88 | $21.66 | $21.67 | $21.67 | 6,079 |
| 2023-11-07 | $22.05 | $22.05 | $21.76 | $21.81 | $21.81 | 10,518 |
| 2023-11-06 | $22.38 | $22.38 | $21.96 | $21.99 | $21.99 | 6,778 |
| 2023-11-03 | $22.22 | $22.37 | $22.22 | $22.26 | $22.26 | 10,524 |
| 2023-11-02 | $21.79 | $22.01 | $21.70 | $22.01 | $22.01 | 9,731 |
| 2023-11-01 | $21.22 | $21.43 | $21.22 | $21.43 | $21.43 | 6,142 |
| 2023-10-31 | $21.09 | $21.27 | $21.09 | $21.21 | $21.21 | 6,254 |
| 2023-10-30 | $21.05 | $21.14 | $20.96 | $21.07 | $21.07 | 9,538 |
| 2023-10-27 | $21.21 | $21.21 | $20.91 | $21.02 | $21.02 | 10,195 |
| 2023-10-26 | $21.05 | $21.25 | $21.05 | $21.13 | $21.13 | 9,075 |
| 2023-10-25 | $21.19 | $21.21 | $21.05 | $21.14 | $21.14 | 2,354 |
| 2023-10-24 | $21.24 | $21.34 | $21.22 | $21.23 | $21.23 | 12,958 |
| 2023-10-23 | $21.33 | $21.40 | $21.27 | $21.29 | $21.29 | 2,632 |
| 2023-10-20 | $21.61 | $21.61 | $21.34 | $21.40 | $21.40 | 4,329 |
| 2023-10-19 | $21.76 | $21.81 | $21.58 | $21.59 | $21.59 | 6,946 |
| 2023-10-18 | $21.83 | $21.86 | $21.75 | $21.77 | $21.77 | 5,273 |
| 2023-10-17 | $21.85 | $22.06 | $21.85 | $22.01 | $22.01 | 5,774 |
| 2023-10-16 | $21.77 | $21.90 | $21.64 | $21.85 | $21.85 | 30,054 |
| 2023-10-13 | $21.74 | $21.74 | $21.57 | $21.59 | $21.59 | 5,000 |
| 2023-10-12 | $21.75 | $21.75 | $21.47 | $21.57 | $21.57 | 974 |
| 2023-10-11 | $21.66 | $21.77 | $21.63 | $21.70 | $21.70 | 3,278 |
| 2023-10-10 | $21.63 | $21.79 | $21.63 | $21.72 | $21.72 | 6,304 |
| 2023-10-09 | $21.21 | $21.48 | $21.21 | $21.47 | $21.47 | 6,155 |
| 2023-10-06 | $20.92 | $21.26 | $20.88 | $21.23 | $21.23 | 4,070 |
| 2023-10-05 | $20.92 | $21.10 | $20.92 | $21.03 | $21.03 | 4,952 |
| 2023-10-04 | $21.18 | $21.18 | $20.79 | $21.03 | $21.03 | 2,969 |
| 2023-10-03 | $21.23 | $21.23 | $21.10 | $21.11 | $21.11 | 2,884 |
| 2023-10-02 | $21.68 | $21.69 | $21.41 | $21.50 | $21.50 | 3,134 |
| 2023-09-29 | $22.07 | $22.07 | $21.88 | $21.93 | $21.93 | 5,108 |
| 2023-09-28 | $21.95 | $22.06 | $21.81 | $22.01 | $22.01 | 6,345 |
| 2023-09-27 | $21.82 | $21.91 | $21.76 | $21.79 | $21.79 | 3,560 |
| 2023-09-26 | $21.97 | $21.97 | $21.72 | $21.77 | $21.77 | 7,035 |
| 2023-09-25 | $21.77 | $22.03 | $21.77 | $21.97 | $21.97 | 10,426 |
| 2023-09-22 | $22.10 | $22.10 | $21.92 | $21.92 | $21.92 | 17,789 |
| 2023-09-21 | $22.11 | $22.17 | $21.95 | $21.97 | $21.97 | 7,398 |
| 2023-09-20 | $22.45 | $22.72 | $22.27 | $22.27 | $22.27 | 13,430 |
| 2023-09-19 | $22.52 | $22.54 | $22.28 | $22.28 | $22.28 | 5,182 |
| 2023-09-18 | $22.41 | $22.42 | $22.37 | $22.39 | $22.39 | 2,688 |
| 2023-09-15 | $22.63 | $22.70 | $22.55 | $22.57 | $22.35 | 2,362 |
| 2023-09-14 | $22.81 | $22.81 | $22.75 | $22.75 | $22.52 | 684 |
| 2023-09-13 | $22.57 | $22.57 | $22.46 | $22.49 | $22.26 | 3,023 |
| 2023-09-12 | $22.50 | $22.64 | $22.50 | $22.57 | $22.34 | 4,598 |
| 2023-09-11 | $22.57 | $22.57 | $22.41 | $22.41 | $22.18 | 5,348 |
| 2023-09-08 | $22.39 | $22.49 | $22.36 | $22.41 | $22.18 | 1,661 |
| 2023-09-07 | $22.29 | $22.38 | $22.28 | $22.28 | $22.05 | 4,685 |
| 2023-09-06 | $22.60 | $22.60 | $22.32 | $22.34 | $22.11 | 5,442 |
| 2023-09-05 | $22.79 | $22.79 | $22.60 | $22.60 | $22.37 | 6,055 |
| 2023-09-01 | $22.74 | $22.82 | $22.68 | $22.79 | $22.56 | 3,351 |
| 2023-08-31 | $22.56 | $22.60 | $22.51 | $22.52 | $22.52 | 3,051 |
| 2023-08-30 | $22.61 | $22.61 | $22.52 | $22.61 | $22.61 | 6,300 |
| 2023-08-29 | $22.34 | $22.51 | $22.34 | $22.51 | $22.51 | 6,033 |
| 2023-08-28 | $22.27 | $22.38 | $22.22 | $22.28 | $22.28 | 6,795 |
| 2023-08-25 | $22.22 | $22.22 | $21.94 | $22.20 | $22.20 | 6,612 |
| 2023-08-24 | $22.03 | $22.15 | $22.03 | $22.05 | $22.05 | 3,855 |
| 2023-08-23 | $21.96 | $22.14 | $21.96 | $22.11 | $22.11 | 10,650 |
| 2023-08-22 | $22.18 | $22.18 | $22.00 | $22.00 | $22.00 | 3,129 |
| 2023-08-21 | $22.29 | $22.30 | $22.10 | $22.27 | $22.27 | 2,802 |
| 2023-08-18 | $22.12 | $22.31 | $22.12 | $22.27 | $22.27 | 2,565 |
| 2023-08-17 | $22.26 | $22.32 | $22.17 | $22.18 | $22.18 | 2,502 |
| 2023-08-16 | $22.28 | $22.35 | $22.11 | $22.11 | $22.11 | 5,298 |
| 2023-08-15 | $22.57 | $22.57 | $22.32 | $22.36 | $22.36 | 3,426 |
| 2023-08-14 | $22.64 | $22.69 | $22.63 | $22.66 | $22.66 | 13,709 |
| 2023-08-11 | $22.83 | $22.84 | $22.77 | $22.82 | $22.82 | 2,822 |
| 2023-08-10 | $23.01 | $23.01 | $22.69 | $22.79 | $22.79 | 2,211 |
| 2023-08-09 | $22.94 | $22.95 | $22.81 | $22.88 | $22.88 | 8,425 |
| 2023-08-08 | $22.68 | $22.95 | $22.61 | $22.91 | $22.91 | 8,033 |
| 2023-08-07 | $22.81 | $22.92 | $22.81 | $22.92 | $22.92 | 1,651 |
| 2023-08-04 | $22.59 | $22.90 | $22.59 | $22.70 | $22.70 | 2,510 |
| 2023-08-03 | $22.55 | $22.72 | $22.55 | $22.63 | $22.63 | 3,429 |
| 2023-08-02 | $22.60 | $22.67 | $22.42 | $22.62 | $22.62 | 9,834 |
| 2023-08-01 | $22.79 | $22.80 | $22.69 | $22.79 | $22.79 | 2,483 |
| 2023-07-31 | $22.92 | $22.94 | $22.87 | $22.93 | $22.93 | 4,260 |
| 2023-07-28 | $22.65 | $22.78 | $22.65 | $22.78 | $22.78 | 4,118 |
| 2023-07-27 | $22.81 | $22.83 | $22.55 | $22.55 | $22.55 | 4,844 |
| 2023-07-26 | $22.79 | $22.83 | $22.66 | $22.78 | $22.78 | 9,194 |
| 2023-07-25 | $22.55 | $22.73 | $22.55 | $22.60 | $22.60 | 10,376 |
| 2023-07-24 | $22.37 | $22.66 | $22.37 | $22.58 | $22.58 | 4,363 |
| 2023-07-21 | $22.36 | $22.41 | $22.36 | $22.38 | $22.38 | 1,147 |
| 2023-07-20 | $22.35 | $22.38 | $22.23 | $22.37 | $22.37 | 8,785 |
| 2023-07-19 | $22.13 | $22.40 | $22.13 | $22.34 | $22.34 | 7,760 |
| 2023-07-18 | $21.80 | $22.20 | $21.80 | $22.10 | $22.10 | 4,132 |
| 2023-07-17 | $21.82 | $21.91 | $21.68 | $21.91 | $21.91 | 8,065 |
| 2023-07-14 | $22.01 | $22.01 | $21.73 | $21.76 | $21.76 | 6,225 |
| 2023-07-13 | $22.08 | $22.11 | $22.04 | $22.10 | $22.10 | 7,011 |
| 2023-07-12 | $22.05 | $22.05 | $21.93 | $21.94 | $21.94 | 5,502 |
| 2023-07-11 | $21.66 | $21.80 | $21.66 | $21.79 | $21.79 | 6,084 |
| 2023-07-10 | $21.37 | $21.49 | $21.37 | $21.49 | $21.49 | 1,537 |
| 2023-07-07 | $21.10 | $21.54 | $21.10 | $21.43 | $21.43 | 6,736 |
| 2023-07-06 | $21.05 | $21.13 | $20.92 | $21.12 | $21.12 | 2,432 |
| 2023-07-05 | $21.47 | $21.52 | $21.40 | $21.40 | $21.40 | 9,463 |
| 2023-07-03 | $21.48 | $21.60 | $21.48 | $21.60 | $21.60 | 5,827 |
| 2023-06-30 | $21.45 | $21.47 | $21.37 | $21.42 | $21.42 | 6,875 |
| 2023-06-29 | $21.10 | $21.30 | $21.09 | $21.29 | $21.29 | 5,810 |
| 2023-06-28 | $21.04 | $21.09 | $20.92 | $21.09 | $21.09 | 2,065 |
| 2023-06-27 | $20.96 | $21.12 | $20.96 | $21.09 | $21.09 | 6,953 |
| 2023-06-26 | $20.89 | $21.06 | $20.89 | $20.98 | $20.98 | 12,703 |
| 2023-06-23 | $20.89 | $20.89 | $20.77 | $20.83 | $20.83 | 8,800 |
| 2023-06-22 | $21.21 | $21.21 | $20.90 | $20.99 | $20.99 | 6,567 |
| 2023-06-21 | $21.13 | $21.22 | $21.04 | $21.14 | $21.14 | 5,115 |
| 2023-06-20 | $21.27 | $21.27 | $21.09 | $21.13 | $21.13 | 4,948 |
| 2023-06-16 | $21.71 | $21.72 | $21.62 | $21.68 | $21.39 | 14,946 |
| 2023-06-15 | $21.44 | $21.73 | $21.44 | $21.73 | $21.44 | 3,302 |
| 2023-06-14 | $21.75 | $21.75 | $21.46 | $21.51 | $21.23 | 3,337 |
| 2023-06-13 | $21.68 | $21.68 | $21.63 | $21.64 | $21.36 | 796 |
| 2023-06-12 | $21.55 | $21.55 | $21.39 | $21.48 | $21.19 | 13,723 |
| 2023-06-09 | $21.50 | $21.60 | $21.49 | $21.52 | $21.24 | 4,591 |
| 2023-06-08 | $21.60 | $21.67 | $21.51 | $21.58 | $21.29 | 4,150 |
| 2023-06-07 | $21.31 | $21.69 | $21.31 | $21.69 | $21.41 | 1,891 |
| 2023-06-06 | $20.80 | $21.41 | $20.80 | $21.41 | $21.13 | 4,896 |
| 2023-06-05 | $21.16 | $21.16 | $20.99 | $21.06 | $20.78 | 1,700 |
| 2023-06-02 | $21.17 | $21.17 | $21.12 | $21.12 | $20.84 | 1,257 |
| 2023-06-01 | $20.52 | $20.60 | $20.43 | $20.55 | $20.28 | 16,558 |
| 2023-05-31 | $20.54 | $20.54 | $20.31 | $20.39 | $20.12 | 11,339 |
| 2023-05-30 | $20.71 | $20.71 | $20.51 | $20.58 | $20.31 | 12,776 |
| 2023-05-26 | $20.71 | $20.78 | $20.63 | $20.76 | $20.48 | 4,338 |
| 2023-05-25 | $20.68 | $20.78 | $20.55 | $20.63 | $20.36 | 12,316 |
| 2023-05-24 | $20.86 | $20.86 | $20.78 | $20.79 | $20.51 | 2,719 |
| 2023-05-23 | $21.06 | $21.07 | $20.98 | $20.98 | $20.70 | 29,402 |
| 2023-05-22 | $20.99 | $21.04 | $20.91 | $21.03 | $20.75 | 8,407 |
| 2023-05-19 | $21.01 | $21.01 | $20.86 | $20.86 | $20.86 | 7,540 |
| 2023-05-18 | $20.75 | $20.95 | $20.75 | $20.95 | $20.95 | 1,823 |
| 2023-05-17 | $20.50 | $20.85 | $20.50 | $20.85 | $20.85 | 1,902 |
| 2023-05-16 | $20.63 | $20.63 | $20.46 | $20.46 | $20.46 | 2,514 |
| 2023-05-15 | $20.64 | $20.80 | $20.64 | $20.77 | $20.77 | 3,984 |
| 2023-05-12 | $20.56 | $20.56 | $20.45 | $20.51 | $20.51 | 1,712 |
| 2023-05-11 | $20.64 | $20.64 | $20.48 | $20.61 | $20.61 | 5,094 |
| 2023-05-10 | $20.66 | $20.69 | $20.52 | $20.69 | $20.69 | 10,758 |
| 2023-05-09 | $20.68 | $20.76 | $20.68 | $20.72 | $20.72 | 1,007 |
| 2023-05-08 | $20.89 | $20.96 | $20.73 | $20.73 | $20.73 | 3,233 |
| 2023-05-05 | $20.62 | $20.83 | $20.62 | $20.83 | $20.83 | 3,244 |
| 2023-05-04 | $20.63 | $20.63 | $20.34 | $20.35 | $20.35 | 2,346 |
| 2023-05-03 | $20.88 | $20.88 | $20.69 | $20.73 | $20.73 | 2,123 |
| 2023-05-02 | $21.12 | $21.12 | $20.73 | $20.89 | $20.89 | 6,670 |
| 2023-05-01 | $21.47 | $21.51 | $21.32 | $21.34 | $21.34 | 5,039 |
| 2023-04-28 | $21.40 | $21.52 | $21.30 | $21.47 | $21.47 | 2,914 |
| 2023-04-27 | $21.09 | $21.27 | $21.08 | $21.21 | $21.21 | 4,335 |
| 2023-04-26 | $21.03 | $21.11 | $20.90 | $20.95 | $20.95 | 3,432 |
| 2023-04-25 | $21.33 | $21.33 | $21.07 | $21.10 | $21.10 | 640 |
| 2023-04-24 | $21.37 | $21.52 | $21.37 | $21.48 | $21.48 | 4,082 |
| 2023-04-21 | $21.38 | $21.42 | $21.32 | $21.37 | $21.37 | 6,124 |
| 2023-04-20 | $21.56 | $21.56 | $21.46 | $21.46 | $21.46 | 2,079 |
| 2023-04-19 | $21.48 | $21.61 | $21.48 | $21.57 | $21.57 | 13,073 |
| 2023-04-18 | $21.60 | $21.66 | $21.58 | $21.61 | $21.61 | 2,479 |
| 2023-04-17 | $21.52 | $21.69 | $21.52 | $21.69 | $21.69 | 2,356 |
| 2023-04-14 | $21.65 | $21.74 | $21.51 | $21.59 | $21.59 | 5,595 |
| 2023-04-13 | $21.46 | $21.59 | $21.46 | $21.58 | $21.58 | 5,092 |
| 2023-04-12 | $21.58 | $21.63 | $21.42 | $21.45 | $21.45 | 5,181 |
| 2023-04-11 | $21.40 | $21.57 | $21.40 | $21.50 | $21.50 | 1,420 |
| 2023-04-10 | $21.19 | $21.27 | $21.17 | $21.27 | $21.27 | 2,582 |
| 2023-04-06 | $21.02 | $21.17 | $21.02 | $21.06 | $21.06 | 5,788 |
| 2023-04-05 | $20.82 | $21.13 | $20.82 | $21.08 | $21.08 | 26,625 |
| 2023-04-04 | $21.13 | $21.13 | $21.04 | $21.09 | $21.09 | 1,967 |
| 2023-04-03 | $21.19 | $21.42 | $21.19 | $21.42 | $21.42 | 5,082 |
| 2023-03-31 | $20.83 | $21.09 | $20.83 | $21.08 | $21.08 | 11,845 |
| 2023-03-30 | $21.02 | $21.02 | $20.80 | $20.87 | $20.87 | 2,104 |
| 2023-03-29 | $20.77 | $20.77 | $20.72 | $20.76 | $20.76 | 2,154 |
| 2023-03-28 | $20.53 | $20.57 | $20.52 | $20.55 | $20.55 | 19,863 |
| 2023-03-27 | $20.33 | $20.53 | $20.31 | $20.48 | $20.48 | 6,481 |
| 2023-03-24 | $20.02 | $20.22 | $19.80 | $20.22 | $20.22 | 13,687 |
| 2023-03-23 | $20.48 | $20.50 | $19.91 | $20.07 | $20.07 | 5,973 |
| 2023-03-22 | $20.73 | $20.80 | $20.26 | $20.26 | $20.26 | 14,298 |
| 2023-03-21 | $20.45 | $20.70 | $20.45 | $20.68 | $20.68 | 8,975 |
| 2023-03-20 | $20.42 | $20.42 | $20.22 | $20.22 | $20.22 | 4,210 |
| 2023-03-17 | $20.62 | $20.62 | $20.28 | $20.28 | $20.01 | 9,610 |
| 2023-03-16 | $20.45 | $20.82 | $20.42 | $20.82 | $20.55 | 1,927 |
| 2023-03-15 | $20.53 | $20.53 | $20.30 | $20.50 | $20.23 | 2,672 |
| 2023-03-14 | $21.43 | $21.43 | $21.05 | $21.09 | $20.81 | 4,095 |
| 2023-03-13 | $20.94 | $21.12 | $20.79 | $20.79 | $20.79 | 39,461 |
| 2023-03-10 | $21.70 | $21.83 | $21.30 | $21.37 | $21.37 | 2,629 |
| 2023-03-09 | $22.28 | $22.28 | $21.95 | $21.95 | $21.95 | 1,533 |
| 2023-03-08 | $22.56 | $22.56 | $22.39 | $22.41 | $22.41 | 1,711 |
| 2023-03-07 | $22.69 | $22.70 | $22.50 | $22.51 | $22.51 | 2,719 |
| 2023-03-06 | $23.25 | $23.25 | $22.78 | $22.84 | $22.84 | 19,995 |
| 2023-03-03 | $22.73 | $22.96 | $22.73 | $22.95 | $22.95 | 2,885 |
| 2023-03-02 | $22.57 | $22.70 | $22.55 | $22.70 | $22.70 | 1,035 |
| 2023-03-01 | $22.65 | $22.72 | $22.62 | $22.71 | $22.71 | 1,587 |
| 2023-02-28 | $22.77 | $22.77 | $22.54 | $22.54 | $22.54 | 6,498 |
| 2023-02-27 | $22.75 | $22.81 | $22.58 | $22.59 | $22.59 | 6,185 |
| 2023-02-24 | $22.31 | $22.57 | $22.31 | $22.56 | $22.56 | 6,268 |
| 2023-02-23 | $22.66 | $22.67 | $22.48 | $22.64 | $22.64 | 5,118 |
| 2023-02-22 | $22.49 | $22.53 | $22.45 | $22.45 | $22.45 | 1,733 |
| 2023-02-21 | $22.75 | $22.75 | $22.41 | $22.43 | $22.43 | 3,802 |
| 2023-02-17 | $22.91 | $22.94 | $22.83 | $22.90 | $22.90 | 5,542 |
| 2023-02-16 | $23.09 | $23.20 | $23.08 | $23.08 | $23.08 | 2,555 |
| 2023-02-15 | $23.03 | $23.18 | $23.03 | $23.17 | $23.17 | 5,765 |
| 2023-02-14 | $23.28 | $23.28 | $23.12 | $23.23 | $23.23 | 1,516 |
| 2023-02-13 | $22.99 | $23.20 | $22.99 | $23.20 | $23.20 | 3,523 |
| 2023-02-10 | $22.85 | $23.10 | $22.85 | $23.10 | $23.10 | 21,554 |
| 2023-02-09 | $23.09 | $23.13 | $22.84 | $22.84 | $22.84 | 2,222 |
| 2023-02-08 | $23.15 | $23.17 | $23.01 | $23.06 | $23.06 | 7,607 |
| 2023-02-07 | $22.96 | $23.28 | $22.96 | $23.25 | $23.25 | 10,423 |
| 2023-02-06 | $23.09 | $23.14 | $22.90 | $23.06 | $23.06 | 7,559 |
| 2023-02-03 | $23.35 | $23.51 | $23.24 | $23.28 | $23.28 | 7,565 |
| 2023-02-02 | $23.45 | $23.58 | $23.32 | $23.36 | $23.36 | 4,106 |
| 2023-02-01 | $23.27 | $23.44 | $23.23 | $23.31 | $23.31 | 928 |
| 2023-01-31 | $23.04 | $23.27 | $23.04 | $23.27 | $23.27 | 4,322 |
| 2023-01-30 | $22.99 | $23.16 | $22.96 | $22.96 | $22.96 | 14,403 |
| 2023-01-27 | $23.21 | $23.23 | $23.13 | $23.15 | $23.15 | 7,124 |
| 2023-01-26 | $22.93 | $23.13 | $22.92 | $23.13 | $23.13 | 4,669 |
| 2023-01-25 | $22.67 | $22.87 | $22.67 | $22.87 | $22.87 | 3,063 |
| 2023-01-24 | $22.80 | $22.87 | $22.69 | $22.78 | $22.78 | 9,271 |
| 2023-01-23 | $22.72 | $22.85 | $22.72 | $22.83 | $22.83 | 3,392 |
| 2023-01-20 | $22.42 | $22.57 | $22.41 | $22.57 | $22.57 | 14,095 |
| 2023-01-19 | $22.07 | $22.26 | $22.05 | $22.26 | $22.26 | 6,816 |
| 2023-01-18 | $22.47 | $22.57 | $22.25 | $22.28 | $22.28 | 3,188 |
| 2023-01-17 | $22.43 | $22.48 | $22.43 | $22.46 | $22.46 | 2,517 |
| 2023-01-13 | $22.29 | $22.45 | $22.29 | $22.45 | $22.45 | 2,556 |
| 2023-01-12 | $22.19 | $22.44 | $22.19 | $22.40 | $22.40 | 4,444 |
| 2023-01-11 | $22.00 | $22.15 | $22.00 | $22.15 | $22.15 | 3,160 |
| 2023-01-10 | $21.87 | $21.87 | $21.64 | $21.86 | $21.86 | 6,460 |
| 2023-01-09 | $21.89 | $21.95 | $21.78 | $21.78 | $21.78 | 6,817 |
| 2023-01-06 | $21.41 | $21.78 | $21.41 | $21.78 | $21.78 | 1,251 |
| 2023-01-05 | $21.29 | $21.29 | $21.20 | $21.29 | $21.29 | 843 |
| 2023-01-04 | $21.18 | $21.40 | $21.18 | $21.29 | $21.29 | 5,137 |
| 2023-01-03 | $21.15 | $21.15 | $20.99 | $20.99 | $20.99 | 4,471 |
| 2022-12-30 | $21.05 | $21.24 | $21.04 | $21.15 | $21.15 | 24,370 |
| 2022-12-29 | $20.98 | $21.23 | $20.98 | $21.21 | $21.21 | 13,489 |
| 2022-12-28 | $21.08 | $21.08 | $20.83 | $20.85 | $20.85 | 7,227 |
| 2022-12-27 | $21.28 | $21.31 | $21.19 | $21.25 | $21.25 | 57,307 |
| 2022-12-23 | $21.07 | $21.26 | $21.03 | $21.26 | $21.26 | 8,227 |
| 2022-12-22 | $21.00 | $21.01 | $20.70 | $21.01 | $21.01 | 4,460 |
| 2022-12-21 | $21.27 | $21.35 | $21.17 | $21.27 | $21.27 | 10,737 |
| 2022-12-20 | $20.98 | $21.07 | $20.97 | $21.02 | $21.02 | 6,525 |
| 2022-12-19 | $21.06 | $21.13 | $20.88 | $20.91 | $20.91 | 5,517 |
| 2022-12-16 | $21.40 | $21.48 | $21.30 | $21.48 | $21.05 | 15,135 |
| 2022-12-15 | $21.68 | $21.71 | $21.64 | $21.71 | $21.27 | 1,486 |
| 2022-12-14 | $22.15 | $22.18 | $21.95 | $22.00 | $21.55 | 6,637 |
| 2022-12-13 | $22.29 | $22.57 | $22.04 | $22.18 | $21.73 | 7,573 |
| 2022-12-12 | $21.69 | $21.99 | $21.68 | $21.94 | $21.50 | 9,907 |
| 2022-12-09 | $21.82 | $21.88 | $21.71 | $21.71 | $21.27 | 7,751 |
| 2022-12-08 | $22.05 | $22.10 | $21.83 | $21.84 | $21.40 | 3,635 |
| 2022-12-07 | $21.86 | $22.00 | $21.86 | $21.87 | $21.43 | 3,743 |
| 2022-12-06 | $22.14 | $22.14 | $21.80 | $21.97 | $21.52 | 4,311 |
| 2022-12-05 | $22.41 | $22.41 | $22.05 | $22.14 | $22.14 | 1,771 |
| 2022-12-02 | $22.65 | $22.70 | $22.64 | $22.69 | $22.69 | 1,295 |
| 2022-12-01 | $22.79 | $22.81 | $22.70 | $22.77 | $22.77 | 3,735 |
| 2022-11-30 | $22.58 | $22.80 | $22.43 | $22.79 | $22.79 | 3,244 |
| 2022-11-29 | $22.45 | $22.55 | $22.45 | $22.55 | $22.55 | 11,206 |
| 2022-11-28 | $22.49 | $22.54 | $22.30 | $22.30 | $22.30 | 5,058 |
| 2022-11-25 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 379 |
| 2022-11-23 | $22.60 | $22.64 | $22.56 | $22.57 | $22.57 | 6,239 |
| 2022-11-22 | $22.33 | $22.60 | $22.33 | $22.58 | $22.58 | 8,515 |
| 2022-11-21 | $22.09 | $22.23 | $22.00 | $22.21 | $22.21 | 9,578 |
| 2022-11-18 | $22.22 | $22.25 | $22.12 | $22.22 | $22.22 | 10,703 |
| 2022-11-17 | $21.95 | $22.18 | $21.95 | $22.17 | $22.17 | 2,265 |
| 2022-11-16 | $22.35 | $22.35 | $22.26 | $22.29 | $22.29 | 690 |
| 2022-11-15 | $22.55 | $22.68 | $22.50 | $22.50 | $22.50 | 2,311 |
| 2022-11-14 | $22.67 | $22.68 | $22.38 | $22.38 | $22.38 | 5,760 |
| 2022-11-11 | $22.47 | $22.72 | $22.47 | $22.63 | $22.63 | 2,745 |
| 2022-11-10 | $21.97 | $22.37 | $21.97 | $22.37 | $22.37 | 731 |
| 2022-11-09 | $21.64 | $21.68 | $21.34 | $21.34 | $21.34 | 3,448 |
| 2022-11-08 | $21.80 | $21.87 | $21.80 | $21.86 | $21.86 | 131,889 |
| 2022-11-07 | $21.76 | $21.84 | $21.69 | $21.80 | $21.80 | 8,819 |
| 2022-11-04 | $21.73 | $21.73 | $21.47 | $21.61 | $21.61 | 1,823 |
| 2022-11-03 | $21.34 | $21.34 | $21.26 | $21.26 | $21.26 | 1,087 |
| 2022-11-02 | $21.83 | $21.83 | $21.30 | $21.30 | $21.30 | 4,276 |
| 2022-11-01 | $21.65 | $21.76 | $21.65 | $21.76 | $21.76 | 4,529 |
| 2022-10-31 | $21.58 | $21.58 | $21.50 | $21.50 | $21.50 | 7,714 |
| 2022-10-28 | $21.36 | $21.55 | $21.27 | $21.54 | $21.54 | 7,059 |
| 2022-10-27 | $21.44 | $21.45 | $21.26 | $21.26 | $21.26 | 5,194 |
| 2022-10-26 | $21.28 | $21.34 | $21.15 | $21.15 | $21.15 | 3,944 |
| 2022-10-25 | $20.73 | $21.10 | $20.73 | $21.09 | $21.09 | 2,369 |
| 2022-10-24 | $20.77 | $20.80 | $20.69 | $20.79 | $20.79 | 3,130 |
| 2022-10-21 | $20.43 | $20.76 | $20.43 | $20.76 | $20.76 | 8,882 |
| 2022-10-20 | $20.61 | $20.69 | $20.32 | $20.44 | $20.44 | 4,614 |
| 2022-10-19 | $20.50 | $20.53 | $20.50 | $20.53 | $20.53 | 451 |
| 2022-10-18 | $20.80 | $20.82 | $20.67 | $20.70 | $20.70 | 2,570 |
| 2022-10-17 | $20.35 | $20.56 | $20.35 | $20.54 | $20.54 | 3,400 |
| 2022-10-14 | $20.66 | $20.66 | $20.05 | $20.15 | $20.15 | 23,962 |
| 2022-10-13 | $19.92 | $20.70 | $19.92 | $20.57 | $20.57 | 5,380 |
| 2022-10-12 | $20.12 | $20.24 | $19.96 | $20.22 | $20.22 | 4,764 |
| 2022-10-11 | $20.10 | $20.34 | $19.96 | $20.14 | $20.14 | 9,535 |
| 2022-10-10 | $20.43 | $20.47 | $20.23 | $20.23 | $20.23 | 7,552 |
| 2022-10-07 | $20.60 | $20.60 | $20.39 | $20.39 | $20.39 | 1,756 |
| 2022-10-06 | $20.69 | $20.79 | $20.69 | $20.72 | $20.72 | 122,302 |
| 2022-10-05 | $20.59 | $20.89 | $20.59 | $20.89 | $20.89 | 753 |
| 2022-10-04 | $20.59 | $21.02 | $20.59 | $20.93 | $20.93 | 3,538 |
| 2022-10-03 | $20.00 | $20.34 | $20.00 | $20.18 | $20.18 | 6,776 |
| 2022-09-30 | $19.64 | $19.86 | $19.64 | $19.68 | $19.68 | 2,990 |
| 2022-09-29 | $19.63 | $19.69 | $19.50 | $19.64 | $19.64 | 5,169 |
| 2022-09-28 | $19.88 | $20.11 | $19.88 | $20.03 | $20.03 | 3,005 |
| 2022-09-27 | $19.57 | $19.80 | $19.34 | $19.50 | $19.50 | 10,516 |
| 2022-09-26 | $19.77 | $19.86 | $19.41 | $19.46 | $19.46 | 21,980 |
| 2022-09-23 | $20.36 | $20.36 | $19.72 | $19.86 | $19.86 | 9,921 |
| 2022-09-22 | $20.87 | $20.87 | $20.58 | $20.65 | $20.65 | 31,318 |
| 2022-09-21 | $21.38 | $21.46 | $21.01 | $21.01 | $21.01 | 9,146 |
| 2022-09-20 | $21.27 | $21.27 | $21.08 | $21.20 | $21.20 | 5,465 |
| 2022-09-19 | $21.10 | $21.45 | $21.10 | $21.45 | $21.45 | 10,920 |
| 2022-09-16 | $21.67 | $21.69 | $21.39 | $21.48 | $21.16 | 6,500 |
| 2022-09-15 | $21.52 | $21.98 | $21.52 | $21.79 | $21.47 | 3,719 |
| 2022-09-14 | $21.92 | $21.98 | $21.73 | $21.79 | $21.79 | 8,109 |
| 2022-09-13 | $22.24 | $22.43 | $21.71 | $21.71 | $21.71 | 6,985 |
| 2022-09-12 | $22.61 | $22.74 | $22.54 | $22.54 | $22.54 | 4,825 |
| 2022-09-09 | $22.49 | $22.50 | $22.43 | $22.44 | $22.44 | 820 |
| 2022-09-08 | $22.10 | $22.11 | $22.02 | $22.07 | $22.07 | 13,255 |
| 2022-09-07 | $21.83 | $22.06 | $21.75 | $22.03 | $22.03 | 21,997 |
| 2022-09-06 | $22.00 | $22.00 | $21.74 | $21.80 | $21.80 | 3,204 |
| 2022-09-02 | $22.09 | $22.24 | $21.86 | $21.91 | $21.91 | 1,869 |
| 2022-09-01 | $21.93 | $21.93 | $21.69 | $21.92 | $21.92 | 13,870 |
| 2022-08-31 | $22.18 | $22.23 | $22.10 | $22.10 | $22.10 | 11,520 |
| 2022-08-30 | $22.21 | $22.25 | $22.20 | $22.21 | $22.21 | 2,172 |
| 2022-08-29 | $22.56 | $22.57 | $22.53 | $22.54 | $22.54 | 1,592 |
| 2022-08-26 | $23.03 | $23.03 | $22.62 | $22.63 | $22.63 | 2,258 |
| 2022-08-25 | $23.08 | $23.16 | $23.01 | $23.16 | $23.16 | 1,270 |
| 2022-08-24 | $22.85 | $22.92 | $22.78 | $22.89 | $22.89 | 16,575 |
| 2022-08-23 | $22.88 | $22.88 | $22.86 | $22.86 | $22.86 | 509 |
| 2022-08-22 | $22.76 | $22.86 | $22.72 | $22.74 | $22.74 | 7,809 |
| 2022-08-19 | $23.34 | $23.34 | $23.09 | $23.19 | $23.19 | 5,427 |
| 2022-08-18 | $23.35 | $23.51 | $23.34 | $23.42 | $23.42 | 6,233 |
| 2022-08-17 | $23.45 | $23.47 | $23.32 | $23.38 | $23.38 | 2,904 |
| 2022-08-16 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 2,070 |
| 2022-08-15 | $23.30 | $23.39 | $23.30 | $23.39 | $23.39 | 7,847 |
| 2022-08-12 | $23.27 | $23.43 | $23.24 | $23.43 | $23.43 | 4,283 |
| 2022-08-11 | $23.15 | $23.29 | $23.15 | $23.21 | $23.21 | 8,982 |
| 2022-08-10 | $22.69 | $22.98 | $22.69 | $22.97 | $22.97 | 7,171 |
| 2022-08-09 | $22.51 | $22.51 | $22.39 | $22.40 | $22.40 | 976 |
| 2022-08-08 | $22.31 | $22.68 | $22.31 | $22.57 | $22.57 | 8,536 |
| 2022-08-05 | $22.08 | $22.31 | $22.08 | $22.28 | $22.28 | 2,003 |
| 2022-08-04 | $22.31 | $22.31 | $22.15 | $22.26 | $22.26 | 3,569 |
| 2022-08-03 | $22.29 | $22.32 | $22.21 | $22.30 | $22.30 | 2,661 |
| 2022-08-02 | $22.20 | $22.31 | $22.10 | $22.12 | $22.12 | 22,487 |
| 2022-08-01 | $22.13 | $22.34 | $22.06 | $22.15 | $22.15 | 5,436 |
| 2022-07-29 | $22.20 | $22.36 | $22.16 | $22.30 | $22.30 | 6,111 |
| 2022-07-28 | $21.79 | $22.02 | $21.72 | $22.02 | $22.02 | 9,976 |
| 2022-07-27 | $21.49 | $21.86 | $21.49 | $21.86 | $21.86 | 5,434 |
| 2022-07-26 | $21.44 | $21.51 | $21.37 | $21.40 | $21.40 | 4,127 |
| 2022-07-25 | $21.62 | $21.62 | $21.50 | $21.60 | $21.60 | 2,916 |
| 2022-07-22 | $21.55 | $21.58 | $21.41 | $21.41 | $21.41 | 964 |
| 2022-07-21 | $21.38 | $21.50 | $21.32 | $21.50 | $21.50 | 9,519 |
| 2022-07-20 | $21.29 | $21.46 | $21.29 | $21.46 | $21.46 | 3,558 |
| 2022-07-19 | $20.95 | $21.37 | $20.95 | $21.33 | $21.33 | 3,828 |
| 2022-07-18 | $20.92 | $20.92 | $20.84 | $20.87 | $20.87 | 1,289 |
| 2022-07-15 | $20.71 | $20.76 | $20.69 | $20.75 | $20.75 | 2,784 |
| 2022-07-14 | $20.23 | $20.37 | $20.16 | $20.31 | $20.31 | 5,313 |
| 2022-07-13 | $20.46 | $20.67 | $20.46 | $20.63 | $20.63 | 2,324 |
| 2022-07-12 | $20.82 | $20.89 | $20.68 | $20.76 | $20.76 | 5,750 |
| 2022-07-11 | $20.74 | $20.74 | $20.66 | $20.67 | $20.67 | 3,965 |
| 2022-07-08 | $21.01 | $21.01 | $20.69 | $20.83 | $20.83 | 7,056 |
| 2022-07-07 | $20.72 | $20.94 | $20.72 | $20.89 | $20.89 | 6,849 |
| 2022-07-06 | $20.57 | $20.57 | $20.30 | $20.44 | $20.44 | 8,504 |
| 2022-07-05 | $20.50 | $20.67 | $20.24 | $20.67 | $20.67 | 6,484 |
| 2022-07-01 | $20.60 | $20.84 | $20.60 | $20.81 | $20.81 | 6,610 |
| 2022-06-30 | $20.65 | $20.72 | $20.42 | $20.53 | $20.53 | 5,670 |
| 2022-06-29 | $21.01 | $21.01 | $20.70 | $20.74 | $20.74 | 8,815 |
| 2022-06-28 | $21.44 | $21.54 | $20.98 | $21.01 | $21.01 | 4,241 |
| 2022-06-27 | $21.26 | $21.26 | $21.03 | $21.15 | $21.15 | 5,859 |
| 2022-06-24 | $20.93 | $21.13 | $20.93 | $21.11 | $21.11 | 7,892 |
| 2022-06-23 | $20.44 | $20.45 | $20.25 | $20.44 | $20.44 | 12,706 |
| 2022-06-22 | $20.54 | $20.56 | $20.47 | $20.50 | $20.50 | 4,032 |
| 2022-06-21 | $20.74 | $20.82 | $20.65 | $20.68 | $20.68 | 3,490 |
| 2022-06-17 | $20.68 | $20.68 | $20.38 | $20.51 | $20.34 | 3,180 |
| 2022-06-16 | $20.90 | $20.90 | $20.47 | $20.53 | $20.36 | 36,075 |
| 2022-06-15 | $21.41 | $21.47 | $21.26 | $21.32 | $21.15 | 5,639 |
| 2022-06-14 | $21.26 | $21.39 | $21.10 | $21.11 | $20.94 | 4,945 |
| 2022-06-13 | $21.33 | $21.49 | $21.05 | $21.17 | $21.00 | 7,772 |
| 2022-06-10 | $22.45 | $22.50 | $22.19 | $22.19 | $22.01 | 6,044 |
| 2022-06-09 | $23.20 | $23.20 | $22.87 | $22.88 | $22.69 | 6,125 |
| 2022-06-08 | $23.57 | $23.59 | $23.29 | $23.29 | $23.10 | 4,878 |
| 2022-06-07 | $23.32 | $23.73 | $23.31 | $23.68 | $23.49 | 84,211 |
| 2022-06-06 | $23.55 | $23.70 | $23.51 | $23.54 | $23.35 | 31,027 |
| 2022-06-03 | $23.54 | $23.58 | $23.46 | $23.50 | $23.31 | 99,242 |
| 2022-06-02 | $23.54 | $23.74 | $23.50 | $23.74 | $23.54 | 4,785 |
| 2022-06-01 | $23.61 | $23.61 | $23.32 | $23.58 | $23.38 | 2,414 |
| 2022-05-31 | $23.64 | $23.73 | $23.55 | $23.62 | $23.43 | 6,847 |
| 2022-05-27 | $23.56 | $23.80 | $23.54 | $23.80 | $23.60 | 5,488 |
| 2022-05-26 | $23.26 | $23.47 | $23.26 | $23.41 | $23.22 | 12,288 |
| 2022-05-25 | $22.87 | $23.07 | $22.80 | $22.95 | $22.76 | 3,506 |
| 2022-05-24 | $22.42 | $22.57 | $22.23 | $22.57 | $22.39 | 4,516 |
| 2022-05-23 | $22.41 | $22.67 | $22.41 | $22.61 | $22.43 | 6,086 |
| 2022-05-20 | $22.39 | $22.39 | $21.98 | $22.30 | $22.11 | 5,336 |
| 2022-05-19 | $22.27 | $22.43 | $22.17 | $22.34 | $22.15 | 11,757 |
| 2022-05-18 | $22.87 | $22.90 | $22.31 | $22.41 | $22.23 | 9,027 |
| 2022-05-17 | $22.72 | $23.08 | $22.72 | $23.07 | $22.88 | 11,707 |
| 2022-05-16 | $22.33 | $22.65 | $22.26 | $22.44 | $22.26 | 4,799 |
| 2022-05-13 | $22.18 | $22.51 | $22.18 | $22.37 | $22.19 | 12,180 |
| 2022-05-12 | $21.81 | $22.14 | $21.69 | $21.95 | $21.77 | 20,606 |
| 2022-05-11 | $22.14 | $22.53 | $21.96 | $22.02 | $21.84 | 7,824 |
| 2022-05-10 | $22.48 | $22.53 | $21.86 | $22.10 | $21.92 | 13,379 |
| 2022-05-09 | $22.53 | $22.61 | $22.26 | $22.26 | $22.07 | 8,858 |
| 2022-05-06 | $22.98 | $22.98 | $22.74 | $22.93 | $22.74 | 86,015 |
| 2022-05-05 | $23.43 | $23.49 | $22.87 | $23.04 | $22.85 | 12,073 |
| 2022-05-04 | $23.03 | $23.70 | $22.94 | $23.59 | $23.40 | 1,238 |
| 2022-05-03 | $22.78 | $23.09 | $22.78 | $22.98 | $22.79 | 3,939 |
| 2022-05-02 | $22.60 | $22.71 | $22.23 | $22.62 | $22.43 | 4,146 |
| 2022-04-29 | $23.09 | $23.22 | $22.59 | $22.61 | $22.42 | 7,158 |
| 2022-04-28 | $22.82 | $23.34 | $22.75 | $23.23 | $23.04 | 5,693 |
| 2022-04-27 | $22.86 | $23.05 | $22.75 | $22.90 | $22.71 | 5,900 |
| 2022-04-26 | $23.17 | $23.17 | $22.85 | $22.85 | $22.66 | 2,120 |
| 2022-04-25 | $23.15 | $23.22 | $22.77 | $23.21 | $23.02 | 6,605 |
| 2022-04-22 | $23.74 | $23.74 | $23.35 | $23.35 | $23.16 | 3,529 |
| 2022-04-21 | $24.41 | $24.50 | $23.91 | $23.97 | $23.77 | 25,529 |
| 2022-04-20 | $24.20 | $24.35 | $24.20 | $24.28 | $24.08 | 14,077 |
| 2022-04-19 | $24.10 | $24.19 | $24.05 | $24.14 | $23.94 | 2,516 |
| 2022-04-18 | $23.81 | $23.91 | $23.81 | $23.82 | $23.62 | 5,862 |
| 2022-04-14 | $23.81 | $23.82 | $23.70 | $23.70 | $23.50 | 10,704 |
| 2022-04-13 | $23.71 | $23.83 | $23.63 | $23.83 | $23.64 | 2,007 |
| 2022-04-12 | $23.83 | $23.83 | $23.52 | $23.60 | $23.40 | 5,966 |
| 2022-04-11 | $23.54 | $23.83 | $23.51 | $23.53 | $23.34 | 2,980 |
| 2022-04-08 | $23.64 | $23.75 | $23.62 | $23.69 | $23.50 | 6,522 |
| 2022-04-07 | $23.57 | $23.59 | $23.32 | $23.59 | $23.40 | 6,550 |
| 2022-04-06 | $23.58 | $23.64 | $23.57 | $23.57 | $23.38 | 2,462 |
| 2022-04-05 | $24.12 | $24.12 | $23.70 | $23.74 | $23.55 | 4,257 |
| 2022-04-04 | $23.99 | $23.99 | $23.85 | $23.98 | $23.78 | 6,774 |
| 2022-04-01 | $23.95 | $24.11 | $23.89 | $24.02 | $23.82 | 6,632 |
| 2022-03-31 | $24.25 | $24.25 | $23.96 | $23.96 | $23.76 | 4,275 |
| 2022-03-30 | $24.48 | $24.48 | $24.20 | $24.20 | $24.01 | 1,375 |
| 2022-03-29 | $23.98 | $24.38 | $23.98 | $24.35 | $24.15 | 17,456 |
| 2022-03-28 | $24.02 | $24.02 | $23.87 | $24.01 | $23.81 | 3,752 |
| 2022-03-25 | $24.08 | $24.13 | $24.02 | $24.13 | $23.93 | 1,928 |
| 2022-03-24 | $23.75 | $24.04 | $23.75 | $24.04 | $23.84 | 2,996 |
| 2022-03-23 | $23.86 | $23.87 | $23.74 | $23.79 | $23.59 | 3,105 |
| 2022-03-22 | $24.03 | $24.03 | $23.84 | $23.96 | $23.76 | 8,159 |
| 2022-03-21 | $23.80 | $23.95 | $23.70 | $23.75 | $23.55 | 4,537 |
| 2022-03-18 | $23.76 | $24.00 | $23.71 | $24.00 | $23.63 | 9,138 |
| 2022-03-17 | $23.70 | $23.87 | $23.70 | $23.86 | $23.50 | 4,878 |
| 2022-03-16 | $23.49 | $23.60 | $23.28 | $23.60 | $23.24 | 1,796 |
| 2022-03-15 | $23.08 | $23.16 | $23.00 | $23.16 | $22.80 | 5,017 |
| 2022-03-14 | $23.36 | $23.36 | $22.94 | $22.99 | $22.64 | 5,327 |
| 2022-03-11 | $23.61 | $23.61 | $23.31 | $23.31 | $22.95 | 4,237 |
| 2022-03-10 | $23.42 | $23.57 | $23.31 | $23.57 | $23.21 | 10,501 |
| 2022-03-09 | $23.81 | $23.86 | $23.54 | $23.55 | $23.19 | 8,077 |
| 2022-03-08 | $23.38 | $23.60 | $23.36 | $23.44 | $23.08 | 5,110 |
| 2022-03-07 | $23.76 | $23.78 | $23.28 | $23.41 | $23.05 | 5,375 |
| 2022-03-04 | $23.61 | $24.46 | $23.61 | $23.85 | $23.49 | 25,128 |
| 2022-03-03 | $24.25 | $24.25 | $24.00 | $24.04 | $23.67 | 4,381 |
| 2022-03-02 | $23.98 | $24.30 | $23.98 | $24.29 | $23.92 | 5,204 |
| 2022-03-01 | $24.04 | $24.04 | $23.68 | $23.71 | $23.35 | 6,980 |
| 2022-02-28 | $23.76 | $24.20 | $23.76 | $24.19 | $23.82 | 5,297 |
| 2022-02-25 | $23.94 | $24.26 | $23.94 | $24.24 | $23.87 | 5,201 |
| 2022-02-24 | $23.30 | $23.73 | $23.29 | $23.72 | $23.36 | 15,694 |
| 2022-02-23 | $24.32 | $24.32 | $23.90 | $23.90 | $23.54 | 7,402 |
| 2022-02-22 | $24.38 | $24.46 | $24.05 | $24.19 | $23.82 | 3,100 |
| 2022-02-18 | $24.61 | $24.61 | $24.42 | $24.49 | $24.12 | 4,650 |
| 2022-02-17 | $24.65 | $24.74 | $24.56 | $24.56 | $24.18 | 1,069 |
| 2022-02-16 | $24.96 | $25.00 | $24.90 | $24.98 | $24.59 | 4,014 |
| 2022-02-15 | $24.89 | $24.98 | $24.75 | $24.93 | $24.55 | 13,428 |
| 2022-02-14 | $24.95 | $24.95 | $24.58 | $24.67 | $24.29 | 4,173 |
| 2022-02-11 | $25.25 | $25.25 | $24.78 | $24.97 | $24.59 | 7,339 |
| 2022-02-10 | $25.26 | $25.44 | $25.06 | $25.06 | $24.67 | 5,589 |
| 2022-02-09 | $25.20 | $25.38 | $25.20 | $25.25 | $24.86 | 11,202 |
| 2022-02-08 | $24.97 | $25.19 | $24.97 | $25.18 | $24.79 | 5,745 |
| 2022-02-07 | $24.80 | $25.09 | $24.80 | $24.99 | $24.61 | 7,518 |
| 2022-02-04 | $24.74 | $25.02 | $24.60 | $24.78 | $24.40 | 15,119 |
| 2022-02-03 | $24.95 | $24.95 | $24.71 | $24.85 | $24.47 | 5,529 |
| 2022-02-02 | $24.83 | $25.01 | $24.81 | $25.00 | $24.62 | 9,371 |
| 2022-02-01 | $24.60 | $24.95 | $24.52 | $24.95 | $24.57 | 20,426 |
| 2022-01-31 | $24.40 | $24.65 | $24.27 | $24.65 | $24.27 | 24,423 |
| 2022-01-28 | $24.10 | $24.36 | $24.02 | $24.36 | $23.99 | 4,374 |
| 2022-01-27 | $24.52 | $24.75 | $24.12 | $24.12 | $23.75 | 11,012 |
| 2022-01-26 | $24.69 | $24.79 | $24.33 | $24.42 | $24.05 | 3,583 |
| 2022-01-25 | $24.07 | $24.50 | $24.07 | $24.49 | $24.12 | 9,560 |
| 2022-01-24 | $23.82 | $24.41 | $23.49 | $24.23 | $23.86 | 29,465 |
| 2022-01-21 | $24.39 | $24.47 | $24.22 | $24.28 | $23.91 | 11,020 |
| 2022-01-20 | $25.00 | $25.17 | $24.58 | $24.59 | $24.22 | 5,643 |
| 2022-01-19 | $25.35 | $25.47 | $24.96 | $24.96 | $24.58 | 12,236 |
| 2022-01-18 | $25.45 | $25.45 | $25.23 | $25.23 | $24.85 | 9,477 |
| 2022-01-14 | $25.36 | $25.59 | $25.36 | $25.54 | $25.15 | 7,901 |
| 2022-01-13 | $25.72 | $25.82 | $25.54 | $25.57 | $25.17 | 12,352 |
| 2022-01-12 | $25.61 | $25.61 | $25.45 | $25.59 | $25.20 | 14,026 |
| 2022-01-11 | $25.23 | $25.47 | $25.23 | $25.46 | $25.07 | 9,669 |
| 2022-01-10 | $25.38 | $25.38 | $25.05 | $25.20 | $24.81 | 8,708 |
| 2022-01-07 | $25.21 | $25.32 | $25.21 | $25.31 | $24.92 | 11,820 |
| 2022-01-06 | $24.95 | $25.11 | $24.91 | $25.11 | $24.72 | 7,570 |
| 2022-01-05 | $25.23 | $25.33 | $24.83 | $24.83 | $24.45 | 5,194 |
| 2022-01-04 | $24.74 | $25.16 | $24.74 | $25.10 | $24.72 | 11,228 |
| 2022-01-03 | $24.53 | $24.78 | $24.52 | $24.69 | $24.32 | 12,560 |
| 2021-12-31 | $24.45 | $24.53 | $24.40 | $24.53 | $24.15 | 4,018 |
| 2021-12-30 | $24.34 | $24.51 | $24.34 | $24.39 | $24.02 | 12,986 |
| 2021-12-29 | $24.27 | $24.40 | $24.27 | $24.39 | $24.02 | 5,156 |
| 2021-12-28 | $24.37 | $24.40 | $24.31 | $24.35 | $23.97 | 5,382 |
| 2021-12-27 | $23.99 | $24.34 | $23.99 | $24.34 | $23.97 | 23,377 |
| 2021-12-23 | $24.03 | $24.07 | $23.99 | $24.04 | $23.67 | 6,285 |
| 2021-12-22 | $23.78 | $23.89 | $23.78 | $23.89 | $23.52 | 2,579 |
| 2021-12-21 | $23.60 | $23.79 | $23.60 | $23.73 | $23.37 | 5,240 |
| 2021-12-20 | $23.35 | $23.35 | $23.10 | $23.27 | $22.92 | 5,517 |
| 2021-12-17 | $23.77 | $23.89 | $23.63 | $23.78 | $23.39 | 6,436 |
| 2021-12-16 | $24.05 | $24.15 | $23.92 | $24.00 | $23.60 | 5,496 |
| 2021-12-15 | $23.88 | $23.92 | $23.59 | $23.84 | $23.45 | 3,559 |
| 2021-12-14 | $23.61 | $23.92 | $23.61 | $23.79 | $23.40 | 6,802 |
| 2021-12-13 | $24.04 | $24.04 | $23.75 | $23.81 | $23.42 | 3,049 |
| 2021-12-10 | $24.16 | $24.16 | $23.91 | $23.99 | $23.60 | 8,531 |
| 2021-12-09 | $24.08 | $24.12 | $24.05 | $24.05 | $23.65 | 2,844 |
| 2021-12-08 | $24.13 | $24.31 | $24.13 | $24.21 | $23.81 | 7,340 |
| 2021-12-07 | $24.26 | $24.34 | $24.16 | $24.18 | $23.78 | 4,284 |
| 2021-12-06 | $23.74 | $24.05 | $23.74 | $23.93 | $23.53 | 4,423 |
| 2021-12-03 | $23.92 | $23.92 | $23.50 | $23.63 | $23.24 | 11,755 |
| 2021-12-02 | $23.46 | $23.87 | $23.46 | $23.87 | $23.48 | 17,869 |
| 2021-12-01 | $23.88 | $23.94 | $23.18 | $23.26 | $22.88 | 7,889 |
| 2021-11-30 | $23.68 | $23.68 | $23.35 | $23.35 | $22.96 | 6,216 |
| 2021-11-29 | $23.92 | $24.07 | $23.83 | $23.90 | $23.51 | 7,830 |
| 2021-11-26 | $24.02 | $24.14 | $23.74 | $24.14 | $23.74 | 16,077 |
| 2021-11-24 | $24.31 | $24.61 | $24.31 | $24.56 | $24.15 | 12,517 |
| 2021-11-23 | $24.53 | $24.56 | $24.44 | $24.51 | $24.11 | 3,051 |
| 2021-11-22 | $24.47 | $24.60 | $24.47 | $24.51 | $24.11 | 4,021 |
| 2021-11-19 | $24.34 | $24.43 | $24.30 | $24.33 | $23.93 | 1,859 |
| 2021-11-18 | $24.52 | $24.61 | $24.51 | $24.54 | $24.13 | 8,938 |
| 2021-11-17 | $24.74 | $24.74 | $24.61 | $24.62 | $24.21 | 1,198 |
| 2021-11-16 | $24.99 | $24.99 | $24.86 | $24.86 | $24.45 | 6,831 |
| 2021-11-15 | $24.99 | $25.03 | $24.95 | $24.96 | $24.55 | 6,111 |
| 2021-11-12 | $24.94 | $25.00 | $24.91 | $24.98 | $24.56 | 4,434 |
| 2021-11-11 | $24.88 | $24.98 | $24.86 | $24.97 | $24.56 | 3,564 |
| 2021-11-10 | $24.94 | $24.97 | $24.77 | $24.82 | $24.41 | 7,581 |
| 2021-11-09 | $24.85 | $24.90 | $24.76 | $24.89 | $24.48 | 4,366 |
| 2021-11-08 | $24.84 | $24.93 | $24.81 | $24.89 | $24.48 | 2,971 |
| 2021-11-05 | $24.85 | $24.86 | $24.77 | $24.83 | $24.42 | 1,781 |
| 2021-11-04 | $25.00 | $25.00 | $24.53 | $24.65 | $24.24 | 8,585 |
| 2021-11-03 | $24.63 | $24.92 | $24.63 | $24.92 | $24.51 | 1,323 |
| 2021-11-02 | $24.69 | $24.69 | $24.56 | $24.64 | $24.24 | 6,420 |
| 2021-11-01 | $24.58 | $24.77 | $24.52 | $24.76 | $24.35 | 13,534 |
| 2021-10-29 | $24.53 | $24.56 | $24.34 | $24.38 | $23.98 | 5,874 |
| 2021-10-28 | $24.54 | $24.60 | $24.49 | $24.60 | $24.20 | 1,503 |
| 2021-10-27 | $24.68 | $24.71 | $24.45 | $24.45 | $24.05 | 2,197 |
| 2021-10-26 | $25.05 | $25.05 | $24.74 | $24.78 | $24.37 | 6,018 |
| 2021-10-25 | $24.78 | $24.92 | $24.78 | $24.87 | $24.46 | 2,346 |
| 2021-10-22 | $24.55 | $24.83 | $24.55 | $24.70 | $24.29 | 10,197 |
| 2021-10-21 | $24.81 | $24.86 | $24.65 | $24.70 | $24.30 | 3,960 |
| 2021-10-20 | $24.63 | $24.91 | $24.63 | $24.89 | $24.48 | 6,591 |
| 2021-10-19 | $24.63 | $24.71 | $24.60 | $24.70 | $24.29 | 13,679 |
| 2021-10-18 | $24.66 | $24.74 | $24.60 | $24.64 | $24.24 | 9,382 |
| 2021-10-15 | $24.74 | $24.78 | $24.68 | $24.68 | $24.27 | 9,082 |
| 2021-10-14 | $24.67 | $24.67 | $24.56 | $24.63 | $24.22 | 8,044 |
| 2021-10-13 | $24.39 | $24.39 | $24.13 | $24.38 | $23.98 | 1,657 |
| 2021-10-12 | $24.27 | $24.30 | $24.26 | $24.30 | $23.90 | 1,874 |
| 2021-10-11 | $24.43 | $24.48 | $24.28 | $24.28 | $23.88 | 6,485 |
| 2021-10-08 | $24.33 | $24.33 | $24.28 | $24.29 | $23.89 | 2,442 |
| 2021-10-07 | $24.25 | $24.35 | $24.25 | $24.25 | $23.85 | 1,847 |
| 2021-10-06 | $23.98 | $24.06 | $23.77 | $24.04 | $23.64 | 6,382 |
| 2021-10-05 | $24.10 | $24.16 | $24.06 | $24.11 | $23.72 | 1,956 |
| 2021-10-04 | $24.06 | $24.20 | $23.98 | $24.02 | $23.62 | 4,936 |
| 2021-10-01 | $23.92 | $24.08 | $23.77 | $24.01 | $23.62 | 6,851 |
| 2021-09-30 | $24.19 | $24.19 | $23.74 | $23.78 | $23.39 | 12,027 |
| 2021-09-29 | $23.76 | $23.85 | $23.74 | $23.78 | $23.39 | 6,858 |
| 2021-09-28 | $24.02 | $24.02 | $23.74 | $23.74 | $23.34 | 11,512 |
| 2021-09-27 | $23.82 | $24.07 | $23.82 | $24.02 | $23.62 | 2,280 |
| 2021-09-24 | $23.73 | $23.81 | $23.72 | $23.76 | $23.37 | 2,365 |
| 2021-09-23 | $23.66 | $23.94 | $23.61 | $23.81 | $23.41 | 3,599 |
| 2021-09-22 | $23.45 | $23.66 | $23.45 | $23.55 | $23.16 | 3,726 |
| 2021-09-21 | $23.31 | $23.31 | $23.13 | $23.26 | $22.87 | 1,784 |
| 2021-09-20 | $23.44 | $23.44 | $22.98 | $23.22 | $22.84 | 6,143 |
| 2021-09-17 | $24.07 | $24.07 | $23.94 | $23.97 | $23.32 | 45,491 |
| 2021-09-16 | $24.18 | $24.25 | $24.08 | $24.17 | $23.51 | 52,436 |
| 2021-09-15 | $24.18 | $24.21 | $24.05 | $24.21 | $23.55 | 3,162 |
| 2021-09-14 | $24.35 | $24.35 | $23.93 | $23.98 | $23.33 | 8,203 |
| 2021-09-13 | $23.99 | $24.22 | $23.99 | $24.17 | $23.51 | 4,465 |
| 2021-09-10 | $24.25 | $24.25 | $23.95 | $23.96 | $23.31 | 5,538 |
| 2021-09-09 | $24.01 | $24.22 | $24.01 | $24.11 | $23.45 | 13,026 |
| 2021-09-08 | $24.25 | $24.26 | $24.08 | $24.08 | $23.42 | 8,065 |
| 2021-09-07 | $24.52 | $24.52 | $24.26 | $24.26 | $23.60 | 3,496 |
| 2021-09-03 | $24.48 | $24.48 | $24.36 | $24.43 | $23.76 | 7,761 |
| 2021-09-02 | $24.47 | $24.56 | $24.46 | $24.46 | $23.79 | 9,174 |
| 2021-09-01 | $24.32 | $24.38 | $24.32 | $24.36 | $23.70 | 2,303 |
| 2021-08-31 | $24.32 | $24.39 | $24.28 | $24.32 | $23.66 | 7,607 |
| 2021-08-30 | $24.55 | $24.55 | $24.24 | $24.25 | $23.59 | 7,591 |
| 2021-08-27 | $23.98 | $24.38 | $23.98 | $24.37 | $23.71 | 2,441 |
| 2021-08-26 | $24.26 | $24.26 | $24.01 | $24.04 | $23.39 | 6,288 |
| 2021-08-25 | $24.20 | $24.41 | $24.20 | $24.29 | $23.63 | 9,910 |
| 2021-08-24 | $24.12 | $24.17 | $24.06 | $24.15 | $23.49 | 4,957 |
| 2021-08-23 | $23.98 | $24.02 | $23.96 | $23.99 | $23.34 | 9,317 |
| 2021-08-20 | $23.47 | $23.77 | $23.47 | $23.73 | $23.08 | 4,331 |
| 2021-08-19 | $23.72 | $23.74 | $23.53 | $23.57 | $22.93 | 4,129 |
| 2021-08-18 | $23.98 | $24.10 | $23.86 | $23.89 | $23.24 | 2,079 |
| 2021-08-17 | $24.05 | $24.14 | $23.90 | $24.05 | $23.40 | 4,785 |
| 2021-08-16 | $24.16 | $24.30 | $24.11 | $24.23 | $23.57 | 6,871 |
| 2021-08-13 | $24.50 | $24.50 | $24.35 | $24.36 | $23.69 | 12,019 |
| 2021-08-12 | $24.44 | $24.51 | $24.34 | $24.50 | $23.83 | 5,208 |
| 2021-08-11 | $24.26 | $24.46 | $24.26 | $24.46 | $23.79 | 6,045 |
| 2021-08-10 | $24.15 | $24.32 | $24.15 | $24.25 | $23.59 | 3,856 |
| 2021-08-09 | $24.11 | $24.21 | $24.02 | $24.12 | $23.46 | 6,979 |
| 2021-08-06 | $24.18 | $24.22 | $24.17 | $24.19 | $23.53 | 3,397 |
| 2021-08-05 | $23.87 | $24.00 | $23.86 | $23.99 | $23.34 | 3,665 |
| 2021-08-04 | $23.95 | $23.95 | $23.74 | $23.74 | $23.10 | 7,603 |
| 2021-08-03 | $23.89 | $24.06 | $23.74 | $24.03 | $23.38 | 6,647 |
| 2021-08-02 | $24.00 | $24.29 | $23.87 | $23.88 | $23.23 | 13,931 |
| 2021-07-30 | $24.08 | $24.20 | $23.99 | $24.10 | $23.44 | 4,085 |
| 2021-07-29 | $24.05 | $24.24 | $24.05 | $24.18 | $23.52 | 2,683 |
| 2021-07-28 | $23.95 | $24.07 | $23.78 | $24.01 | $23.35 | 7,582 |
| 2021-07-27 | $23.88 | $23.91 | $23.84 | $23.86 | $23.21 | 3,348 |
| 2021-07-26 | $23.81 | $23.97 | $23.81 | $23.93 | $23.28 | 7,298 |
| 2021-07-23 | $23.82 | $23.84 | $23.65 | $23.84 | $23.19 | 24,934 |
| 2021-07-22 | $23.83 | $23.83 | $23.63 | $23.70 | $23.05 | 12,982 |
| 2021-07-21 | $23.93 | $24.00 | $23.87 | $23.89 | $23.24 | 7,970 |
| 2021-07-20 | $23.07 | $23.67 | $23.07 | $23.56 | $22.92 | 7,632 |
| 2021-07-19 | $23.39 | $23.39 | $22.96 | $23.06 | $22.43 | 7,907 |
| 2021-07-16 | $24.02 | $24.03 | $23.62 | $23.63 | $22.99 | 4,203 |
| 2021-07-15 | $23.98 | $24.06 | $23.85 | $23.93 | $23.28 | 12,312 |
| 2021-07-14 | $24.01 | $24.16 | $23.98 | $23.98 | $23.33 | 3,077 |
| 2021-07-13 | $24.24 | $24.32 | $24.00 | $24.00 | $23.35 | 9,473 |
| 2021-07-12 | $24.25 | $24.38 | $24.08 | $24.31 | $23.65 | 15,127 |
| 2021-07-09 | $23.96 | $24.30 | $23.96 | $24.26 | $23.60 | 15,549 |
| 2021-07-08 | $24.00 | $24.00 | $23.67 | $23.81 | $23.16 | 13,946 |
| 2021-07-07 | $24.16 | $24.25 | $24.06 | $24.12 | $23.46 | 8,389 |
| 2021-07-06 | $24.08 | $24.23 | $24.06 | $24.23 | $23.57 | 2,933 |
| 2021-07-02 | $24.61 | $24.61 | $24.51 | $24.58 | $23.91 | 4,622 |
| 2021-07-01 | $24.45 | $24.64 | $24.45 | $24.59 | $23.92 | 10,454 |
| 2021-06-30 | $24.34 | $24.45 | $24.32 | $24.45 | $23.78 | 11,615 |
| 2021-06-29 | $24.37 | $24.43 | $24.32 | $24.32 | $23.66 | 4,164 |
| 2021-06-28 | $24.36 | $24.36 | $24.24 | $24.35 | $23.69 | 4,264 |
| 2021-06-25 | $24.57 | $24.60 | $24.48 | $24.57 | $23.90 | 8,113 |
| 2021-06-24 | $24.30 | $24.44 | $24.30 | $24.43 | $23.77 | 11,653 |
| 2021-06-23 | $24.44 | $24.44 | $24.27 | $24.27 | $23.61 | 7,108 |
| 2021-06-22 | $24.36 | $24.36 | $24.21 | $24.31 | $23.65 | 9,655 |
| 2021-06-21 | $24.01 | $24.38 | $24.01 | $24.36 | $23.70 | 12,858 |
| 2021-06-18 | $24.21 | $24.26 | $24.05 | $24.11 | $23.27 | 10,225 |
| 2021-06-17 | $25.00 | $25.06 | $24.47 | $24.52 | $23.67 | 8,104 |
| 2021-06-16 | $25.04 | $25.17 | $24.96 | $25.05 | $24.19 | 5,176 |
| 2021-06-15 | $25.07 | $25.13 | $25.00 | $25.10 | $24.23 | 5,875 |
| 2021-06-14 | $25.16 | $25.24 | $25.03 | $25.14 | $24.27 | 2,650 |
| 2021-06-11 | $25.04 | $25.21 | $25.04 | $25.20 | $24.33 | 8,982 |
| 2021-06-10 | $25.15 | $25.24 | $25.03 | $25.04 | $24.17 | 7,281 |
| 2021-06-09 | $25.15 | $25.18 | $25.13 | $25.13 | $24.26 | 1,579 |
| 2021-06-08 | $25.16 | $25.24 | $24.93 | $25.19 | $24.32 | 9,389 |
| 2021-06-07 | $25.11 | $25.11 | $24.98 | $25.07 | $24.20 | 10,797 |
| 2021-06-04 | $25.11 | $25.11 | $24.84 | $25.07 | $24.20 | 16,691 |
| 2021-06-03 | $24.88 | $25.09 | $24.88 | $25.09 | $24.22 | 17,792 |
| 2021-06-02 | $24.90 | $25.09 | $24.90 | $25.04 | $24.17 | 5,955 |
| 2021-06-01 | $24.79 | $25.00 | $24.79 | $24.94 | $24.08 | 12,109 |
| 2021-05-28 | $24.68 | $24.71 | $24.64 | $24.71 | $23.85 | 5,028 |
| 2021-05-27 | $24.75 | $24.75 | $24.62 | $24.70 | $23.85 | 1,413 |
| 2021-05-26 | $24.48 | $24.59 | $24.48 | $24.56 | $23.71 | 2,933 |
| 2021-05-25 | $24.69 | $24.70 | $24.42 | $24.42 | $23.58 | 6,070 |
| 2021-05-24 | $24.79 | $24.79 | $24.65 | $24.68 | $23.83 | 7,553 |
| 2021-05-21 | $24.63 | $24.78 | $24.59 | $24.59 | $23.74 | 6,560 |
| 2021-05-20 | $24.50 | $24.63 | $24.40 | $24.58 | $23.74 | 6,473 |
| 2021-05-19 | $24.42 | $24.51 | $24.13 | $24.43 | $23.59 | 10,361 |
| 2021-05-18 | $24.90 | $24.90 | $24.68 | $24.69 | $23.84 | 4,010 |
| 2021-05-17 | $24.71 | $24.82 | $24.70 | $24.82 | $23.96 | 2,081 |
| 2021-05-14 | $24.54 | $24.75 | $24.54 | $24.71 | $23.86 | 3,763 |
| 2021-05-13 | $24.25 | $24.45 | $24.22 | $24.42 | $23.58 | 10,161 |
| 2021-05-12 | $24.49 | $24.60 | $24.08 | $24.08 | $23.25 | 9,367 |
| 2021-05-11 | $24.58 | $24.68 | $24.38 | $24.52 | $23.67 | 18,339 |
| 2021-05-10 | $24.85 | $25.05 | $24.80 | $24.83 | $23.97 | 14,308 |
| 2021-05-07 | $24.54 | $24.77 | $24.54 | $24.74 | $23.89 | 14,759 |
| 2021-05-06 | $24.48 | $24.65 | $24.44 | $24.65 | $23.80 | 6,797 |
| 2021-05-05 | $24.40 | $24.46 | $24.36 | $24.38 | $23.54 | 10,530 |
| 2021-05-04 | $24.21 | $24.32 | $24.11 | $24.31 | $23.47 | 14,415 |
| 2021-05-03 | $24.21 | $24.34 | $24.18 | $24.30 | $23.46 | 14,580 |
| 2021-04-30 | $24.03 | $24.15 | $24.02 | $24.02 | $23.19 | 3,649 |
| 2021-04-29 | $24.22 | $24.33 | $24.10 | $24.21 | $23.37 | 13,452 |
| 2021-04-28 | $24.10 | $24.18 | $24.10 | $24.18 | $23.34 | 12,159 |
| 2021-04-27 | $23.99 | $24.05 | $23.99 | $24.05 | $23.22 | 8,550 |
| 2021-04-26 | $23.99 | $24.11 | $23.98 | $23.98 | $23.15 | 13,400 |
| 2021-04-23 | $23.87 | $24.03 | $23.85 | $23.97 | $23.14 | 6,619 |
| 2021-04-22 | $23.88 | $23.92 | $23.73 | $23.73 | $22.91 | 10,840 |
| 2021-04-21 | $23.79 | $23.96 | $23.78 | $23.90 | $23.07 | 16,931 |
| 2021-04-20 | $23.91 | $23.91 | $23.56 | $23.67 | $22.85 | 18,871 |
| 2021-04-19 | $23.95 | $23.95 | $23.85 | $23.85 | $23.03 | 10,534 |
| 2021-04-16 | $23.91 | $23.96 | $23.88 | $23.89 | $23.06 | 6,528 |
| 2021-04-15 | $23.87 | $23.88 | $23.73 | $23.88 | $23.06 | 12,748 |
| 2021-04-14 | $23.65 | $23.85 | $23.65 | $23.77 | $22.95 | 20,625 |
| 2021-04-13 | $23.50 | $23.57 | $23.50 | $23.56 | $22.75 | 4,258 |
| 2021-04-12 | $23.53 | $23.65 | $23.53 | $23.62 | $22.80 | 10,309 |
| 2021-04-09 | $23.53 | $23.57 | $23.48 | $23.51 | $22.70 | 18,370 |
| 2021-04-08 | $23.60 | $23.60 | $23.36 | $23.55 | $22.74 | 19,389 |
| 2021-04-07 | $23.60 | $23.60 | $23.45 | $23.51 | $22.69 | 9,653 |
| 2021-04-06 | $23.35 | $23.53 | $23.35 | $23.47 | $22.66 | 13,000 |
| 2021-04-05 | $23.45 | $23.50 | $23.37 | $23.49 | $22.68 | 10,817 |
| 2021-04-01 | $23.20 | $23.37 | $23.20 | $23.37 | $22.56 | 12,776 |
| 2021-03-31 | $23.36 | $23.36 | $23.21 | $23.23 | $22.43 | 9,379 |
| 2021-03-30 | $23.16 | $23.30 | $23.16 | $23.27 | $22.47 | 5,614 |
| 2021-03-29 | $23.25 | $23.30 | $23.07 | $23.19 | $22.39 | 6,587 |
| 2021-03-26 | $23.06 | $23.30 | $23.05 | $23.28 | $22.48 | 8,254 |
| 2021-03-25 | $22.49 | $23.07 | $22.49 | $22.99 | $22.20 | 6,146 |
| 2021-03-24 | $22.88 | $22.95 | $22.67 | $22.71 | $21.93 | 9,366 |
| 2021-03-23 | $23.04 | $23.04 | $22.59 | $22.65 | $21.87 | 8,921 |
| 2021-03-22 | $23.23 | $23.23 | $22.98 | $23.07 | $22.27 | 7,931 |
| 2021-03-19 | $23.25 | $23.44 | $23.24 | $23.26 | $22.35 | 13,975 |
| 2021-03-18 | $23.52 | $23.70 | $23.21 | $23.33 | $22.41 | 36,716 |
| 2021-03-17 | $23.35 | $23.56 | $23.31 | $23.56 | $22.64 | 5,821 |
| 2021-03-16 | $23.70 | $23.70 | $23.39 | $23.51 | $22.59 | 11,244 |
| 2021-03-15 | $23.53 | $23.66 | $23.41 | $23.66 | $22.73 | 17,791 |
| 2021-03-12 | $23.42 | $23.46 | $23.38 | $23.46 | $22.54 | 8,704 |
| 2021-03-11 | $23.18 | $23.41 | $23.18 | $23.29 | $22.38 | 13,462 |
| 2021-03-10 | $22.91 | $23.27 | $22.87 | $23.21 | $22.30 | 12,332 |
| 2021-03-09 | $22.98 | $23.09 | $22.86 | $22.91 | $22.01 | 5,193 |
| 2021-03-08 | $22.74 | $23.06 | $22.74 | $22.90 | $22.00 | 10,207 |
| 2021-03-05 | $22.55 | $22.68 | $22.14 | $22.59 | $21.70 | 3,915 |
| 2021-03-04 | $22.37 | $22.63 | $22.06 | $22.23 | $21.36 | 18,369 |
| 2021-03-03 | $22.31 | $22.65 | $22.31 | $22.37 | $21.49 | 15,316 |
| 2021-03-02 | $22.36 | $22.44 | $22.33 | $22.34 | $21.46 | 6,991 |
| 2021-03-01 | $22.04 | $22.46 | $22.04 | $22.30 | $21.43 | 35,755 |
| 2021-02-26 | $21.96 | $22.00 | $21.71 | $21.80 | $20.94 | 6,344 |
| 2021-02-25 | $22.48 | $22.56 | $21.99 | $21.99 | $21.13 | 6,219 |
| 2021-02-24 | $22.15 | $22.54 | $22.15 | $22.49 | $21.61 | 28,566 |
| 2021-02-23 | $22.01 | $22.22 | $21.79 | $22.15 | $21.28 | 33,570 |
| 2021-02-22 | $21.96 | $22.20 | $21.94 | $22.05 | $21.19 | 6,054 |
| 2021-02-19 | $21.88 | $21.97 | $21.87 | $21.96 | $21.10 | 6,398 |
| 2021-02-18 | $21.88 | $21.88 | $21.73 | $21.78 | $20.92 | 5,287 |
| 2021-02-17 | $21.89 | $21.96 | $21.83 | $21.96 | $21.10 | 7,532 |
| 2021-02-16 | $21.86 | $22.00 | $21.86 | $21.92 | $21.06 | 25,022 |
| 2021-02-12 | $21.77 | $21.86 | $21.77 | $21.86 | $21.00 | 16,312 |
| 2021-02-11 | $21.85 | $21.85 | $21.62 | $21.73 | $20.88 | 6,424 |
| 2021-02-10 | $21.75 | $21.81 | $21.63 | $21.80 | $20.94 | 21,519 |
| 2021-02-09 | $21.62 | $21.73 | $21.58 | $21.69 | $20.84 | 8,656 |
| 2021-02-08 | $21.47 | $21.65 | $21.47 | $21.62 | $20.77 | 13,621 |
| 2021-02-05 | $21.36 | $21.44 | $21.36 | $21.39 | $20.55 | 10,044 |
| 2021-02-04 | $21.10 | $21.35 | $21.10 | $21.28 | $20.45 | 20,401 |
| 2021-02-03 | $20.93 | $21.13 | $20.93 | $21.07 | $20.24 | 5,523 |
| 2021-02-02 | $20.83 | $21.06 | $20.83 | $20.96 | $20.14 | 9,145 |
| 2021-02-01 | $20.62 | $20.78 | $20.59 | $20.73 | $19.92 | 7,457 |
| 2021-01-29 | $20.81 | $20.81 | $20.47 | $20.48 | $19.68 | 7,242 |
| 2021-01-28 | $20.69 | $20.89 | $20.69 | $20.82 | $20.00 | 7,621 |
| 2021-01-27 | $20.75 | $20.92 | $20.53 | $20.65 | $19.84 | 17,944 |
| 2021-01-26 | $21.10 | $21.15 | $20.99 | $21.00 | $20.18 | 19,011 |
| 2021-01-25 | $21.04 | $21.21 | $20.96 | $21.09 | $20.26 | 10,089 |
| 2021-01-22 | $20.90 | $21.13 | $20.90 | $21.13 | $20.30 | 11,349 |
| 2021-01-21 | $21.21 | $21.21 | $21.02 | $21.07 | $20.24 | 16,011 |
| 2021-01-20 | $21.18 | $21.24 | $21.17 | $21.22 | $20.38 | 15,655 |
| 2021-01-19 | $21.23 | $21.24 | $21.12 | $21.16 | $20.33 | 23,774 |
| 2021-01-15 | $21.10 | $21.20 | $21.02 | $21.16 | $20.33 | 8,339 |
| 2021-01-14 | $21.16 | $21.40 | $21.14 | $21.31 | $20.47 | 14,578 |
| 2021-01-13 | $21.04 | $21.18 | $21.04 | $21.09 | $20.26 | 16,374 |
| 2021-01-12 | $20.78 | $21.05 | $20.78 | $21.02 | $20.20 | 15,623 |
| 2021-01-11 | $20.50 | $20.81 | $20.50 | $20.77 | $19.95 | 34,276 |
| 2021-01-08 | $20.73 | $20.73 | $20.51 | $20.69 | $19.88 | 21,173 |
| 2021-01-07 | $20.76 | $20.80 | $20.70 | $20.72 | $19.91 | 16,411 |
| 2021-01-06 | $20.22 | $20.73 | $20.22 | $20.63 | $19.82 | 67,738 |
| 2021-01-05 | $19.93 | $20.20 | $19.92 | $20.08 | $19.29 | 117,638 |
| 2021-01-04 | $20.20 | $20.20 | $19.73 | $19.84 | $19.07 | 29,606 |
| 2020-12-31 | $19.91 | $20.08 | $19.84 | $20.06 | $19.27 | 35,328 |
| 2020-12-30 | $19.90 | $19.97 | $19.86 | $19.94 | $19.16 | 83,401 |
| 2020-12-29 | $19.92 | $19.99 | $19.75 | $19.79 | $19.01 | 13,146 |
| 2020-12-28 | $19.95 | $20.00 | $19.82 | $19.85 | $19.07 | 22,490 |
| 2020-12-24 | $19.90 | $19.90 | $19.80 | $19.87 | $19.10 | 10,296 |
| 2020-12-23 | $19.70 | $19.93 | $19.70 | $19.89 | $19.11 | 27,939 |
| 2020-12-22 | $19.72 | $19.80 | $19.68 | $19.68 | $18.91 | 12,669 |
| 2020-12-21 | $19.42 | $19.75 | $19.42 | $19.73 | $18.96 | 14,983 |
| 2020-12-18 | $20.16 | $20.16 | $19.94 | $19.94 | $18.98 | 7,373 |
| 2020-12-17 | $20.13 | $20.15 | $20.04 | $20.15 | $19.18 | 14,368 |
| 2020-12-16 | $20.15 | $20.15 | $20.02 | $20.05 | $19.08 | 11,197 |
| 2020-12-15 | $19.88 | $20.15 | $19.88 | $20.14 | $19.17 | 35,646 |
| 2020-12-14 | $20.15 | $20.15 | $19.80 | $19.80 | $18.85 | 9,926 |
| 2020-12-11 | $20.01 | $20.07 | $19.94 | $20.00 | $19.04 | 9,755 |
| 2020-12-10 | $19.90 | $20.14 | $19.90 | $20.13 | $19.16 | 15,469 |
| 2020-12-09 | $20.01 | $20.19 | $19.91 | $19.98 | $19.02 | 4,680 |
| 2020-12-08 | $19.77 | $20.05 | $19.77 | $20.00 | $19.04 | 12,127 |
| 2020-12-07 | $19.96 | $20.00 | $19.89 | $19.89 | $18.93 | 9,052 |
| 2020-12-04 | $19.77 | $20.12 | $19.77 | $20.06 | $19.09 | 43,288 |
| 2020-12-03 | $19.49 | $19.89 | $19.49 | $19.84 | $18.88 | 11,487 |
| 2020-12-02 | $19.22 | $19.70 | $19.22 | $19.65 | $18.70 | 15,425 |
| 2020-12-01 | $19.29 | $19.59 | $19.29 | $19.38 | $18.45 | 12,699 |
| 2020-11-30 | $19.50 | $19.52 | $19.16 | $19.16 | $18.23 | 17,385 |
| 2020-11-27 | $19.59 | $19.68 | $19.55 | $19.55 | $18.61 | 10,187 |
| 2020-11-25 | $19.58 | $19.75 | $19.53 | $19.70 | $18.76 | 12,478 |
| 2020-11-24 | $19.43 | $19.81 | $19.41 | $19.76 | $18.80 | 29,311 |
| 2020-11-23 | $18.96 | $19.35 | $18.96 | $19.28 | $18.35 | 16,906 |
| 2020-11-20 | $18.94 | $18.98 | $18.86 | $18.86 | $17.95 | 13,614 |
| 2020-11-19 | $18.88 | $19.01 | $18.78 | $19.01 | $18.09 | 15,449 |
| 2020-11-18 | $19.13 | $19.26 | $18.93 | $18.94 | $18.03 | 30,543 |
| 2020-11-17 | $18.75 | $19.07 | $18.75 | $19.05 | $18.13 | 22,871 |
| 2020-11-16 | $18.72 | $19.07 | $18.72 | $19.02 | $18.10 | 10,437 |
| 2020-11-13 | $18.22 | $18.56 | $18.22 | $18.54 | $17.65 | 17,569 |
| 2020-11-12 | $18.30 | $18.39 | $18.07 | $18.13 | $17.26 | 17,227 |
| 2020-11-11 | $18.48 | $18.53 | $18.38 | $18.45 | $17.56 | 20,206 |
| 2020-11-10 | $18.32 | $18.59 | $18.31 | $18.54 | $17.65 | 15,666 |
| 2020-11-09 | $17.94 | $18.45 | $17.94 | $18.17 | $17.29 | 66,116 |
| 2020-11-06 | $17.45 | $17.50 | $17.21 | $17.21 | $16.38 | 9,831 |
| 2020-11-05 | $17.16 | $17.47 | $17.16 | $17.36 | $16.52 | 16,433 |
| 2020-11-04 | $16.94 | $17.30 | $16.94 | $17.01 | $16.19 | 4,641 |
| 2020-11-03 | $17.10 | $17.19 | $17.08 | $17.10 | $16.28 | 36,467 |
| 2020-11-02 | $16.68 | $16.85 | $16.65 | $16.80 | $15.99 | 23,800 |
| 2020-10-30 | $16.52 | $16.52 | $16.31 | $16.48 | $15.69 | 12,739 |
| 2020-10-29 | $16.32 | $16.56 | $16.18 | $16.50 | $15.71 | 12,317 |
| 2020-10-28 | $16.50 | $16.59 | $16.30 | $16.31 | $15.52 | 21,087 |
| 2020-10-27 | $17.03 | $17.08 | $16.83 | $16.84 | $16.03 | 7,065 |
| 2020-10-26 | $17.21 | $17.22 | $17.00 | $17.11 | $16.29 | 6,720 |
| 2020-10-23 | $17.45 | $17.55 | $17.38 | $17.48 | $16.64 | 23,023 |
| 2020-10-22 | $17.18 | $17.41 | $17.15 | $17.39 | $16.56 | 17,156 |
| 2020-10-21 | $17.14 | $17.21 | $17.08 | $17.08 | $16.26 | 11,034 |
| 2020-10-20 | $17.13 | $17.28 | $17.13 | $17.13 | $16.30 | 13,171 |
| 2020-10-19 | $17.23 | $17.33 | $17.01 | $17.03 | $16.21 | 22,365 |
| 2020-10-16 | $17.26 | $17.32 | $17.18 | $17.18 | $16.35 | 16,437 |
| 2020-10-15 | $17.00 | $17.27 | $16.97 | $17.26 | $16.43 | 16,060 |
| 2020-10-14 | $17.30 | $17.33 | $17.20 | $17.21 | $16.38 | 8,393 |
| 2020-10-13 | $17.34 | $17.34 | $17.17 | $17.24 | $16.41 | 7,183 |
| 2020-10-12 | $17.30 | $17.45 | $17.26 | $17.38 | $16.54 | 11,562 |
| 2020-10-09 | $17.45 | $17.45 | $17.25 | $17.26 | $16.43 | 9,826 |
| 2020-10-08 | $17.14 | $17.33 | $17.10 | $17.30 | $16.47 | 22,470 |
| 2020-10-07 | $16.94 | $17.08 | $16.87 | $17.05 | $16.23 | 16,245 |
| 2020-10-06 | $17.00 | $17.16 | $16.78 | $16.83 | $16.02 | 16,216 |
| 2020-10-05 | $16.70 | $16.91 | $16.70 | $16.91 | $16.10 | 14,160 |
| 2020-10-02 | $16.16 | $16.65 | $16.16 | $16.61 | $15.81 | 26,090 |
| 2020-10-01 | $16.33 | $16.43 | $16.26 | $16.35 | $15.56 | 9,892 |
| 2020-09-30 | $16.40 | $16.50 | $16.21 | $16.34 | $15.55 | 19,913 |
| 2020-09-29 | $16.42 | $16.42 | $16.15 | $16.34 | $15.55 | 26,615 |
| 2020-09-28 | $16.21 | $16.50 | $16.21 | $16.40 | $15.61 | 26,191 |
| 2020-09-25 | $15.87 | $16.12 | $15.84 | $16.08 | $15.31 | 23,846 |
| 2020-09-24 | $15.91 | $16.14 | $15.73 | $15.95 | $15.18 | 24,601 |
| 2020-09-23 | $16.38 | $16.50 | $15.93 | $15.94 | $15.17 | 15,442 |
| 2020-09-22 | $16.42 | $16.59 | $16.33 | $16.37 | $15.58 | 28,303 |
| 2020-09-21 | $16.65 | $16.65 | $16.31 | $16.43 | $15.64 | 29,916 |
| 2020-09-18 | $17.23 | $17.23 | $17.00 | $17.08 | $16.09 | 7,245 |
| 2020-09-17 | $17.13 | $17.26 | $17.08 | $17.21 | $16.21 | 9,510 |
| 2020-09-16 | $17.09 | $17.48 | $17.09 | $17.26 | $16.26 | 32,727 |
| 2020-09-15 | $17.27 | $17.27 | $17.06 | $17.06 | $16.07 | 10,232 |
| 2020-09-14 | $17.03 | $17.26 | $17.03 | $17.18 | $16.18 | 12,628 |
| 2020-09-11 | $16.99 | $17.04 | $16.86 | $16.94 | $15.96 | 14,185 |
| 2020-09-10 | $17.10 | $17.22 | $16.87 | $16.87 | $15.89 | 9,595 |
| 2020-09-09 | $17.09 | $17.20 | $17.05 | $17.11 | $16.12 | 23,036 |
| 2020-09-08 | $17.40 | $17.40 | $16.94 | $16.94 | $15.96 | 29,508 |
| 2020-09-04 | $17.47 | $17.47 | $17.12 | $17.35 | $16.34 | 15,784 |
| 2020-09-03 | $17.52 | $17.73 | $17.25 | $17.32 | $16.31 | 22,672 |
| 2020-09-02 | $17.44 | $17.57 | $17.40 | $17.52 | $16.50 | 19,572 |
| 2020-09-01 | $17.32 | $17.49 | $17.32 | $17.43 | $16.42 | 20,980 |
| 2020-08-31 | $17.62 | $17.62 | $17.36 | $17.36 | $16.35 | 15,616 |
| 2020-08-28 | $17.61 | $17.68 | $17.58 | $17.68 | $16.65 | 19,483 |
| 2020-08-27 | $17.35 | $17.60 | $17.35 | $17.54 | $16.52 | 21,064 |
| 2020-08-26 | $17.50 | $17.55 | $17.36 | $17.36 | $16.35 | 10,844 |
| 2020-08-25 | $17.72 | $17.74 | $17.48 | $17.54 | $16.52 | 16,642 |
| 2020-08-24 | $17.24 | $17.59 | $17.24 | $17.56 | $16.54 | 25,853 |
| 2020-08-21 | $17.21 | $17.32 | $17.16 | $17.20 | $16.20 | 17,774 |
| 2020-08-20 | $17.34 | $17.39 | $17.32 | $17.33 | $16.32 | 6,983 |
| 2020-08-19 | $17.49 | $17.62 | $17.45 | $17.48 | $16.46 | 19,129 |
| 2020-08-18 | $17.67 | $17.69 | $17.46 | $17.46 | $16.45 | 9,772 |
| 2020-08-17 | $17.85 | $17.85 | $17.64 | $17.65 | $16.62 | 38,189 |
| 2020-08-14 | $17.73 | $17.91 | $17.66 | $17.83 | $16.79 | 8,002 |
| 2020-08-13 | $17.86 | $17.88 | $17.68 | $17.70 | $16.67 | 24,590 |
| 2020-08-12 | $18.00 | $18.18 | $17.78 | $17.87 | $16.83 | 14,149 |
| 2020-08-11 | $17.87 | $18.19 | $17.84 | $17.85 | $16.81 | 10,769 |
| 2020-08-10 | $17.49 | $17.84 | $17.49 | $17.78 | $16.75 | 19,055 |
| 2020-08-07 | $17.15 | $17.48 | $17.09 | $17.47 | $16.45 | 21,979 |
| 2020-08-06 | $17.19 | $17.34 | $17.19 | $17.23 | $16.23 | 19,928 |
| 2020-08-05 | $17.11 | $17.30 | $17.11 | $17.26 | $16.26 | 31,279 |
| 2020-08-04 | $16.85 | $17.01 | $16.85 | $16.98 | $15.99 | 22,594 |
| 2020-08-03 | $16.83 | $16.96 | $16.78 | $16.89 | $15.91 | 20,234 |
| 2020-07-31 | $16.79 | $16.87 | $16.63 | $16.78 | $15.80 | 26,396 |
| 2020-07-30 | $16.92 | $16.92 | $16.66 | $16.90 | $15.92 | 149,372 |
| 2020-07-29 | $16.79 | $17.13 | $16.79 | $17.10 | $16.11 | 114,023 |
| 2020-07-28 | $16.74 | $16.87 | $16.74 | $16.77 | $15.80 | 23,356 |
| 2020-07-27 | $16.71 | $16.84 | $16.69 | $16.82 | $15.84 | 13,073 |
| 2020-07-24 | $16.96 | $17.07 | $16.82 | $16.82 | $15.84 | 10,388 |
| 2020-07-23 | $16.97 | $17.08 | $16.88 | $16.96 | $15.97 | 16,011 |
| 2020-07-22 | $16.80 | $16.94 | $16.74 | $16.91 | $15.93 | 26,445 |
| 2020-07-21 | $16.53 | $16.93 | $16.51 | $16.85 | $15.87 | 23,913 |
| 2020-07-20 | $16.52 | $16.63 | $16.46 | $16.46 | $15.50 | 18,848 |
| 2020-07-17 | $16.77 | $16.78 | $16.59 | $16.59 | $15.63 | 40,950 |
| 2020-07-16 | $16.56 | $16.86 | $16.56 | $16.73 | $15.76 | 15,341 |
| 2020-07-15 | $16.31 | $16.77 | $16.31 | $16.72 | $15.75 | 22,345 |
| 2020-07-14 | $16.17 | $16.29 | $16.05 | $16.27 | $15.32 | 17,435 |
| 2020-07-13 | $16.14 | $16.42 | $16.05 | $16.12 | $15.18 | 37,473 |
| 2020-07-10 | $15.73 | $16.17 | $15.73 | $16.17 | $15.23 | 26,407 |
| 2020-07-09 | $16.22 | $16.22 | $15.69 | $15.78 | $14.86 | 19,858 |
| 2020-07-08 | $16.07 | $16.25 | $16.03 | $16.23 | $15.29 | 46,546 |
| 2020-07-07 | $16.35 | $16.35 | $16.10 | $16.15 | $15.21 | 13,865 |
| 2020-07-06 | $16.57 | $16.73 | $16.37 | $16.47 | $15.51 | 21,468 |
| 2020-07-02 | $16.56 | $16.68 | $16.30 | $16.34 | $15.39 | 22,768 |
| 2020-07-01 | $16.43 | $16.57 | $16.19 | $16.19 | $15.25 | 31,216 |
| 2020-06-30 | $16.20 | $16.45 | $16.15 | $16.42 | $15.47 | 24,405 |
| 2020-06-29 | $16.03 | $16.28 | $15.97 | $16.17 | $15.23 | 29,211 |
| 2020-06-26 | $16.42 | $16.42 | $15.90 | $15.95 | $15.02 | 20,703 |
| 2020-06-25 | $16.09 | $16.47 | $16.08 | $16.47 | $15.51 | 11,794 |
| 2020-06-24 | $16.64 | $16.69 | $16.10 | $16.24 | $15.30 | 25,833 |
| 2020-06-23 | $17.02 | $17.10 | $16.85 | $16.85 | $15.87 | 20,443 |
| 2020-06-22 | $16.71 | $16.87 | $16.71 | $16.82 | $15.84 | 32,765 |
| 2020-06-19 | $17.40 | $17.40 | $16.86 | $16.99 | $15.87 | 15,784 |
| 2020-06-18 | $16.97 | $17.29 | $16.97 | $17.12 | $15.99 | 27,052 |
| 2020-06-17 | $17.45 | $17.45 | $17.13 | $17.16 | $16.03 | 22,702 |
| 2020-06-16 | $17.80 | $17.85 | $17.28 | $17.48 | $16.33 | 24,160 |
| 2020-06-15 | $16.34 | $17.23 | $16.34 | $17.09 | $15.96 | 9,495 |
| 2020-06-12 | $17.04 | $17.14 | $16.48 | $16.86 | $15.75 | 28,568 |
| 2020-06-11 | $16.95 | $17.00 | $16.37 | $16.37 | $15.29 | 39,053 |
| 2020-06-10 | $18.33 | $18.33 | $17.74 | $17.74 | $16.57 | 16,408 |
| 2020-06-09 | $18.66 | $18.66 | $18.29 | $18.40 | $17.19 | 22,447 |
| 2020-06-08 | $18.73 | $18.93 | $18.59 | $18.93 | $17.68 | 38,633 |
| 2020-06-05 | $18.49 | $18.63 | $18.29 | $18.34 | $17.13 | 43,617 |
| 2020-06-04 | $17.23 | $17.61 | $17.18 | $17.61 | $16.45 | 35,089 |
| 2020-06-03 | $17.05 | $17.48 | $17.05 | $17.44 | $16.29 | 50,709 |
| 2020-06-02 | $16.77 | $16.93 | $16.72 | $16.88 | $15.77 | 25,624 |
| 2020-06-01 | $16.31 | $16.68 | $16.30 | $16.64 | $15.54 | 26,561 |
| 2020-05-29 | $16.25 | $16.42 | $16.14 | $16.34 | $15.26 | 12,162 |
| 2020-05-28 | $16.97 | $16.97 | $16.51 | $16.52 | $15.43 | 11,187 |
| 2020-05-27 | $16.72 | $16.89 | $16.41 | $16.81 | $15.70 | 95,207 |
| 2020-05-26 | $15.80 | $16.46 | $15.80 | $16.29 | $15.22 | 95,778 |
| 2020-05-22 | $15.47 | $15.57 | $15.41 | $15.53 | $14.51 | 24,313 |
| 2020-05-21 | $15.56 | $15.72 | $15.56 | $15.61 | $14.58 | 26,145 |
| 2020-05-20 | $15.56 | $15.73 | $15.56 | $15.61 | $14.58 | 34,234 |
| 2020-05-19 | $15.32 | $15.50 | $15.16 | $15.23 | $14.23 | 19,622 |
| 2020-05-18 | $14.90 | $15.46 | $14.87 | $15.39 | $14.38 | 48,888 |
| 2020-05-15 | $14.35 | $14.52 | $14.14 | $14.49 | $13.53 | 72,572 |
| 2020-05-14 | $13.95 | $14.47 | $13.82 | $14.44 | $13.49 | 43,153 |
| 2020-05-13 | $14.75 | $14.75 | $14.15 | $14.26 | $13.32 | 38,850 |
| 2020-05-12 | $15.33 | $15.35 | $14.85 | $14.85 | $13.87 | 26,358 |
| 2020-05-11 | $15.47 | $15.47 | $15.14 | $15.24 | $14.24 | 20,363 |
| 2020-05-08 | $15.24 | $15.59 | $15.24 | $15.56 | $14.53 | 24,429 |
| 2020-05-07 | $14.95 | $15.26 | $14.95 | $15.01 | $14.02 | 36,851 |
| 2020-05-06 | $15.10 | $15.10 | $14.74 | $14.74 | $13.77 | 30,873 |
| 2020-05-05 | $15.39 | $15.54 | $15.05 | $15.14 | $14.14 | 23,960 |
| 2020-05-04 | $15.01 | $15.13 | $14.84 | $15.12 | $14.12 | 26,718 |
| 2020-05-01 | $15.47 | $15.48 | $15.10 | $15.17 | $14.17 | 40,665 |
| 2020-04-30 | $16.07 | $16.07 | $15.70 | $15.88 | $14.83 | 24,603 |
| 2020-04-29 | $15.50 | $16.32 | $15.50 | $16.24 | $15.17 | 38,609 |
| 2020-04-28 | $15.51 | $15.64 | $15.29 | $15.47 | $14.45 | 30,876 |
| 2020-04-27 | $14.80 | $15.22 | $14.80 | $15.15 | $14.15 | 57,177 |
| 2020-04-24 | $14.75 | $14.85 | $14.52 | $14.73 | $13.76 | 24,427 |
| 2020-04-23 | $14.42 | $14.82 | $14.42 | $14.62 | $13.66 | 30,086 |
| 2020-04-22 | $14.53 | $14.59 | $14.38 | $14.39 | $13.44 | 36,643 |
| 2020-04-21 | $14.14 | $14.41 | $14.11 | $14.27 | $13.33 | 40,072 |
| 2020-04-20 | $14.64 | $14.88 | $14.39 | $14.54 | $13.58 | 31,129 |
| 2020-04-17 | $14.46 | $14.86 | $14.46 | $14.82 | $13.84 | 39,520 |
| 2020-04-16 | $14.47 | $14.47 | $14.05 | $14.13 | $13.20 | 25,878 |
| 2020-04-15 | $14.58 | $14.59 | $14.22 | $14.38 | $13.43 | 35,875 |
| 2020-04-14 | $15.22 | $15.36 | $14.94 | $15.04 | $14.05 | 51,589 |
| 2020-04-13 | $15.27 | $15.35 | $14.73 | $14.94 | $13.96 | 55,596 |
| 2020-04-09 | $15.07 | $15.67 | $15.07 | $15.28 | $14.27 | 33,302 |
| 2020-04-08 | $14.15 | $14.69 | $14.15 | $14.64 | $13.67 | 24,056 |
| 2020-04-07 | $14.17 | $14.65 | $14.00 | $14.01 | $13.09 | 26,680 |
| 2020-04-06 | $13.12 | $13.70 | $13.12 | $13.70 | $12.80 | 39,068 |
| 2020-04-03 | $13.13 | $13.36 | $12.68 | $12.86 | $12.01 | 23,853 |
| 2020-04-02 | $13.03 | $13.48 | $12.94 | $13.24 | $12.37 | 22,467 |
| 2020-04-01 | $13.28 | $13.43 | $12.88 | $13.00 | $12.14 | 46,041 |
| 2020-03-31 | $13.86 | $14.03 | $13.47 | $13.84 | $12.93 | 43,187 |
| 2020-03-30 | $13.59 | $13.90 | $13.30 | $13.84 | $12.93 | 27,883 |
| 2020-03-27 | $13.57 | $13.90 | $13.44 | $13.68 | $12.78 | 29,639 |
| 2020-03-26 | $13.69 | $14.27 | $13.65 | $14.20 | $13.26 | 19,736 |
| 2020-03-25 | $12.68 | $13.87 | $12.63 | $13.38 | $12.50 | 37,585 |
| 2020-03-24 | $11.97 | $12.84 | $11.76 | $12.84 | $11.99 | 34,706 |
| 2020-03-23 | $11.85 | $12.26 | $11.19 | $11.48 | $10.72 | 60,621 |
| 2020-03-20 | $12.60 | $13.37 | $12.25 | $12.30 | $11.31 | 60,586 |
| 2020-03-19 | $11.47 | $12.55 | $10.95 | $12.39 | $11.39 | 165,790 |
| 2020-03-18 | $13.26 | $13.26 | $11.09 | $11.60 | $10.67 | 87,675 |
| 2020-03-17 | $13.51 | $13.82 | $13.00 | $13.71 | $12.61 | 82,328 |
| 2020-03-16 | $13.67 | $14.14 | $13.35 | $13.35 | $12.28 | 63,826 |
| 2020-03-13 | $15.22 | $15.47 | $14.43 | $15.33 | $14.10 | 51,541 |
| 2020-03-12 | $15.21 | $15.48 | $13.93 | $14.50 | $13.33 | 66,550 |
| 2020-03-11 | $17.00 | $17.00 | $16.30 | $16.41 | $15.09 | 461,526 |
| 2020-03-10 | $17.11 | $17.37 | $16.49 | $17.33 | $15.93 | 104,534 |
| 2020-03-09 | $17.80 | $17.80 | $16.50 | $16.61 | $15.27 | 55,961 |
| 2020-03-06 | $19.08 | $19.26 | $18.76 | $18.92 | $17.40 | 26,738 |
| 2020-03-05 | $19.81 | $19.87 | $19.37 | $19.53 | $17.96 | 45,286 |
| 2020-03-04 | $20.12 | $20.31 | $19.91 | $20.28 | $18.65 | 46,600 |
| 2020-03-03 | $20.46 | $20.54 | $19.74 | $19.91 | $18.31 | 16,483 |
| 2020-03-02 | $19.85 | $20.36 | $19.63 | $20.36 | $18.72 | 77,795 |
| 2020-02-28 | $19.58 | $19.83 | $19.38 | $19.83 | $18.23 | 46,795 |
| 2020-02-27 | $20.54 | $20.71 | $20.04 | $20.07 | $18.45 | 51,151 |
| 2020-02-26 | $21.17 | $21.29 | $20.84 | $20.84 | $19.16 | 8,526 |
| 2020-02-25 | $21.93 | $21.93 | $21.09 | $21.13 | $19.43 | 42,587 |
| 2020-02-24 | $21.92 | $22.03 | $21.86 | $21.87 | $20.11 | 32,154 |
| 2020-02-21 | $22.72 | $22.72 | $22.50 | $22.53 | $20.72 | 19,372 |
| 2020-02-20 | $22.75 | $22.81 | $22.65 | $22.74 | $20.91 | 13,694 |
| 2020-02-19 | $22.75 | $22.75 | $22.64 | $22.69 | $20.86 | 32,301 |
| 2020-02-18 | $22.69 | $22.70 | $22.52 | $22.60 | $20.78 | 23,328 |
| 2020-02-14 | $22.74 | $22.85 | $22.67 | $22.70 | $20.87 | 8,086 |
| 2020-02-13 | $22.79 | $22.81 | $22.74 | $22.79 | $20.95 | 7,816 |
| 2020-02-12 | $22.75 | $22.90 | $22.75 | $22.79 | $20.95 | 15,519 |
| 2020-02-11 | $22.59 | $22.80 | $22.59 | $22.70 | $20.87 | 6,573 |
| 2020-02-10 | $22.50 | $22.60 | $22.50 | $22.53 | $20.72 | 25,563 |
| 2020-02-07 | $22.59 | $22.66 | $22.53 | $22.55 | $20.73 | 21,382 |
| 2020-02-06 | $22.87 | $22.88 | $22.72 | $22.72 | $20.89 | 12,776 |
| 2020-02-05 | $22.62 | $22.82 | $22.62 | $22.79 | $20.96 | 28,651 |
| 2020-02-04 | $22.38 | $22.54 | $22.38 | $22.43 | $20.62 | 74,014 |
| 2020-02-03 | $22.16 | $22.37 | $22.16 | $22.18 | $20.39 | 19,152 |
| 2020-01-31 | $22.39 | $22.39 | $22.07 | $22.11 | $20.33 | 15,045 |
| 2020-01-30 | $22.35 | $22.51 | $22.27 | $22.49 | $20.68 | 40,696 |
| 2020-01-29 | $22.56 | $22.63 | $22.50 | $22.51 | $20.70 | 33,591 |
| 2020-01-28 | $22.44 | $22.63 | $22.44 | $22.56 | $20.74 | 19,976 |
| 2020-01-27 | $22.47 | $22.54 | $22.35 | $22.43 | $20.62 | 20,909 |
| 2020-01-24 | $23.07 | $23.07 | $22.70 | $22.81 | $20.97 | 26,305 |
| 2020-01-23 | $23.00 | $23.14 | $22.88 | $23.11 | $21.25 | 8,155 |
| 2020-01-22 | $23.16 | $23.22 | $23.13 | $23.14 | $21.28 | 86,249 |
| 2020-01-21 | $23.31 | $23.36 | $23.18 | $23.18 | $21.31 | 64,563 |
| 2020-01-17 | $23.40 | $23.52 | $23.39 | $23.42 | $21.53 | 20,412 |
| 2020-01-16 | $23.40 | $23.42 | $23.29 | $23.39 | $21.51 | 27,091 |
| 2020-01-15 | $23.22 | $23.32 | $23.22 | $23.24 | $21.37 | 10,440 |
| 2020-01-14 | $23.19 | $23.36 | $23.19 | $23.30 | $21.42 | 9,038 |
| 2020-01-13 | $23.16 | $23.29 | $23.14 | $23.26 | $21.39 | 8,784 |
| 2020-01-10 | $23.24 | $23.25 | $23.12 | $23.12 | $21.26 | 13,003 |
| 2020-01-09 | $23.32 | $23.32 | $23.16 | $23.21 | $21.34 | 25,617 |
| 2020-01-08 | $23.24 | $23.31 | $23.19 | $23.26 | $21.39 | 17,847 |
| 2020-01-07 | $23.24 | $23.27 | $23.16 | $23.23 | $21.36 | 23,247 |
| 2020-01-06 | $23.19 | $23.34 | $23.09 | $23.29 | $21.41 | 15,771 |
| 2020-01-03 | $23.21 | $23.30 | $23.21 | $23.26 | $21.39 | 15,159 |
| 2020-01-02 | $23.45 | $23.50 | $23.35 | $23.41 | $21.52 | 57,232 |
| 2019-12-31 | $23.31 | $23.41 | $23.31 | $23.41 | $21.52 | 15,301 |
| 2019-12-30 | $23.45 | $23.45 | $23.28 | $23.32 | $21.44 | 29,875 |
| 2019-12-27 | $23.54 | $23.54 | $23.30 | $23.33 | $21.45 | 11,613 |
| 2019-12-26 | $23.35 | $23.44 | $23.35 | $23.41 | $21.52 | 10,657 |
| 2019-12-24 | $23.31 | $23.35 | $23.31 | $23.35 | $21.47 | 4,112 |
| 2019-12-23 | $23.32 | $23.39 | $23.27 | $23.30 | $21.42 | 25,897 |
| 2019-12-20 | $23.49 | $23.57 | $23.11 | $23.51 | $21.45 | 177,388 |
| 2019-12-19 | $23.43 | $23.48 | $23.40 | $23.42 | $21.37 | 21,551 |
| 2019-12-18 | $23.40 | $23.50 | $23.38 | $23.43 | $21.38 | 14,151 |
| 2019-12-17 | $23.29 | $23.45 | $23.29 | $23.40 | $21.35 | 14,928 |
| 2019-12-16 | $23.26 | $23.39 | $23.26 | $23.33 | $21.29 | 14,491 |
| 2019-12-13 | $23.31 | $23.44 | $23.15 | $23.16 | $21.13 | 13,562 |
| 2019-12-12 | $23.05 | $23.35 | $23.05 | $23.29 | $21.25 | 16,339 |
| 2019-12-11 | $23.06 | $23.10 | $23.02 | $23.04 | $21.02 | 10,041 |
| 2019-12-10 | $23.06 | $23.12 | $23.01 | $23.04 | $21.02 | 8,059 |
| 2019-12-09 | $23.00 | $23.10 | $22.99 | $23.05 | $21.03 | 16,843 |
| 2019-12-06 | $22.96 | $23.07 | $22.96 | $22.99 | $20.98 | 12,451 |
| 2019-12-05 | $22.85 | $22.85 | $22.74 | $22.78 | $20.79 | 7,336 |
| 2019-12-04 | $22.73 | $22.82 | $22.73 | $22.78 | $20.79 | 6,243 |
| 2019-12-03 | $22.69 | $22.69 | $22.45 | $22.60 | $20.62 | 18,202 |
| 2019-12-02 | $22.97 | $23.06 | $22.81 | $22.82 | $20.82 | 26,324 |
| 2019-11-29 | $23.04 | $23.04 | $22.93 | $22.93 | $20.92 | 7,617 |
| 2019-11-27 | $23.00 | $23.08 | $22.97 | $23.08 | $21.06 | 19,222 |
| 2019-11-26 | $23.17 | $23.17 | $22.91 | $22.97 | $20.96 | 38,903 |
| 2019-11-25 | $22.86 | $23.07 | $22.86 | $23.05 | $21.03 | 8,659 |
| 2019-11-22 | $22.74 | $22.89 | $22.74 | $22.84 | $20.84 | 8,169 |
| 2019-11-21 | $22.71 | $22.75 | $22.64 | $22.73 | $20.74 | 12,314 |
| 2019-11-20 | $22.76 | $22.81 | $22.62 | $22.69 | $20.70 | 19,325 |
| 2019-11-19 | $22.93 | $22.98 | $22.77 | $22.81 | $20.81 | 9,720 |
| 2019-11-18 | $22.93 | $23.06 | $22.81 | $22.87 | $20.87 | 22,600 |
| 2019-11-15 | $22.88 | $23.02 | $22.88 | $22.97 | $20.96 | 13,853 |
| 2019-11-14 | $22.80 | $22.92 | $22.80 | $22.82 | $20.82 | 16,846 |
| 2019-11-13 | $22.95 | $22.95 | $22.83 | $22.83 | $20.83 | 26,348 |
| 2019-11-12 | $23.09 | $23.18 | $23.02 | $23.07 | $21.05 | 13,058 |
| 2019-11-11 | $22.99 | $23.09 | $22.99 | $23.07 | $21.05 | 10,120 |
| 2019-11-08 | $23.03 | $23.11 | $22.94 | $23.09 | $21.07 | 11,872 |
| 2019-11-07 | $23.17 | $23.21 | $23.04 | $23.07 | $21.05 | 56,488 |
| 2019-11-06 | $23.15 | $23.15 | $22.97 | $22.98 | $20.97 | 13,724 |
| 2019-11-05 | $22.97 | $23.20 | $22.97 | $23.10 | $21.08 | 15,678 |
| 2019-11-04 | $22.81 | $23.00 | $22.80 | $22.96 | $20.95 | 10,186 |
| 2019-11-01 | $22.61 | $22.67 | $22.52 | $22.63 | $20.65 | 10,715 |
| 2019-10-31 | $22.56 | $22.56 | $22.26 | $22.37 | $20.41 | 13,912 |
| 2019-10-30 | $22.71 | $22.71 | $22.50 | $22.62 | $20.64 | 15,947 |
| 2019-10-29 | $22.82 | $22.90 | $22.73 | $22.81 | $20.81 | 17,306 |
| 2019-10-28 | $22.82 | $22.95 | $22.76 | $22.85 | $20.85 | 28,045 |
| 2019-10-25 | $22.56 | $22.78 | $22.56 | $22.72 | $20.73 | 9,955 |
| 2019-10-24 | $22.74 | $22.82 | $22.48 | $22.59 | $20.61 | 21,877 |
| 2019-10-23 | $22.66 | $22.70 | $22.57 | $22.70 | $20.71 | 15,401 |
| 2019-10-22 | $22.47 | $22.69 | $22.44 | $22.63 | $20.65 | 14,278 |
| 2019-10-21 | $22.50 | $22.60 | $22.47 | $22.49 | $20.52 | 8,993 |
| 2019-10-18 | $22.19 | $22.35 | $22.19 | $22.30 | $20.35 | 6,926 |
| 2019-10-17 | $22.25 | $22.33 | $22.19 | $22.22 | $20.28 | 22,389 |
| 2019-10-16 | $22.20 | $22.34 | $22.16 | $22.16 | $20.22 | 13,812 |
| 2019-10-15 | $22.04 | $22.38 | $22.04 | $22.23 | $20.28 | 12,673 |
| 2019-10-14 | $22.06 | $22.07 | $21.93 | $22.03 | $20.10 | 11,068 |
| 2019-10-11 | $22.00 | $22.25 | $22.00 | $22.09 | $20.16 | 23,812 |
| 2019-10-10 | $21.50 | $21.78 | $21.50 | $21.72 | $19.82 | 16,493 |
| 2019-10-09 | $21.54 | $21.62 | $21.50 | $21.52 | $19.64 | 5,891 |
| 2019-10-08 | $21.58 | $21.58 | $21.44 | $21.44 | $19.56 | 16,743 |
| 2019-10-07 | $21.80 | $21.93 | $21.77 | $21.78 | $19.87 | 11,774 |
| 2019-10-04 | $21.76 | $21.87 | $21.70 | $21.85 | $19.94 | 10,655 |
| 2019-10-03 | $21.64 | $21.71 | $21.50 | $21.70 | $19.80 | 31,367 |
| 2019-10-02 | $21.84 | $21.84 | $21.56 | $21.66 | $19.76 | 19,836 |
| 2019-10-01 | $22.35 | $22.45 | $21.95 | $21.99 | $20.07 | 21,720 |
| 2019-09-30 | $22.31 | $22.35 | $22.20 | $22.28 | $20.33 | 15,966 |
| 2019-09-27 | $22.21 | $22.33 | $22.15 | $22.20 | $20.26 | 20,804 |
| 2019-09-26 | $22.31 | $22.31 | $22.11 | $22.15 | $20.21 | 14,485 |
| 2019-09-25 | $22.06 | $22.33 | $22.04 | $22.28 | $20.33 | 8,035 |
| 2019-09-24 | $22.26 | $22.31 | $22.08 | $22.10 | $20.17 | 11,720 |
| 2019-09-23 | $22.37 | $22.46 | $22.27 | $22.40 | $20.44 | 13,380 |
| 2019-09-20 | $22.58 | $22.78 | $22.56 | $22.57 | $20.41 | 10,115 |
| 2019-09-19 | $22.73 | $22.80 | $22.60 | $22.64 | $20.47 | 13,612 |
| 2019-09-18 | $22.67 | $22.72 | $22.55 | $22.72 | $20.54 | 21,368 |
| 2019-09-17 | $22.83 | $22.83 | $22.63 | $22.70 | $20.53 | 17,302 |
| 2019-09-16 | $22.76 | $22.91 | $22.76 | $22.88 | $20.69 | 34,043 |
| 2019-09-13 | $22.75 | $22.86 | $22.70 | $22.76 | $20.58 | 27,718 |
| 2019-09-12 | $22.61 | $22.68 | $22.44 | $22.60 | $20.44 | 47,138 |
| 2019-09-11 | $22.46 | $22.64 | $22.35 | $22.62 | $20.45 | 18,691 |
| 2019-09-10 | $22.19 | $22.44 | $22.09 | $22.44 | $20.29 | 30,248 |
| 2019-09-09 | $21.71 | $22.23 | $21.71 | $22.14 | $20.02 | 29,386 |
| 2019-09-06 | $21.71 | $21.80 | $21.67 | $21.67 | $19.59 | 11,441 |
| 2019-09-05 | $21.60 | $21.83 | $21.60 | $21.69 | $19.61 | 16,594 |
| 2019-09-04 | $21.33 | $21.40 | $21.33 | $21.38 | $19.33 | 18,710 |
| 2019-09-03 | $21.14 | $21.24 | $21.06 | $21.14 | $19.12 | 16,318 |
| 2019-08-30 | $21.42 | $21.44 | $21.31 | $21.32 | $19.28 | 5,479 |
| 2019-08-29 | $21.16 | $21.29 | $21.16 | $21.25 | $19.21 | 24,395 |
| 2019-08-28 | $20.76 | $21.07 | $20.76 | $20.99 | $18.98 | 8,575 |
| 2019-08-27 | $21.08 | $21.12 | $20.79 | $20.84 | $18.84 | 35,230 |
| 2019-08-26 | $20.95 | $21.01 | $20.89 | $20.93 | $18.93 | 26,080 |
| 2019-08-23 | $21.22 | $21.31 | $20.77 | $20.79 | $18.80 | 51,111 |
| 2019-08-22 | $21.40 | $21.41 | $21.27 | $21.33 | $19.29 | 83,257 |
| 2019-08-21 | $21.30 | $21.38 | $21.25 | $21.29 | $19.25 | 17,072 |
| 2019-08-20 | $21.39 | $21.39 | $21.14 | $21.15 | $19.12 | 22,612 |
| 2019-08-19 | $21.21 | $21.36 | $21.15 | $21.23 | $19.20 | 19,438 |
| 2019-08-16 | $20.64 | $21.05 | $20.64 | $21.00 | $18.99 | 24,219 |
| 2019-08-15 | $20.71 | $20.78 | $20.59 | $20.62 | $18.64 | 19,074 |
| 2019-08-14 | $20.96 | $20.96 | $20.71 | $20.71 | $18.73 | 19,503 |
| 2019-08-13 | $21.01 | $21.49 | $21.01 | $21.25 | $19.21 | 10,879 |
| 2019-08-12 | $21.19 | $21.22 | $21.08 | $21.08 | $19.06 | 12,800 |
| 2019-08-09 | $21.49 | $21.49 | $21.29 | $21.34 | $19.30 | 11,769 |
| 2019-08-08 | $21.34 | $21.58 | $21.34 | $21.58 | $19.51 | 15,052 |
| 2019-08-07 | $21.08 | $21.25 | $20.95 | $21.20 | $19.17 | 22,916 |
| 2019-08-06 | $21.30 | $21.33 | $21.13 | $21.27 | $19.23 | 18,324 |
| 2019-08-05 | $21.47 | $21.47 | $21.07 | $21.16 | $19.13 | 119,973 |
| 2019-08-02 | $21.85 | $21.92 | $21.64 | $21.75 | $19.67 | 20,089 |
| 2019-08-01 | $22.35 | $22.49 | $21.94 | $21.96 | $19.86 | 16,164 |
| 2019-07-31 | $22.54 | $22.61 | $22.38 | $22.38 | $20.24 | 13,424 |
| 2019-07-30 | $22.34 | $22.55 | $22.34 | $22.55 | $20.39 | 19,102 |
| 2019-07-29 | $22.49 | $22.57 | $22.42 | $22.43 | $20.28 | 21,976 |
| 2019-07-26 | $22.45 | $22.56 | $22.40 | $22.54 | $20.38 | 16,535 |
| 2019-07-25 | $22.61 | $22.64 | $22.46 | $22.47 | $20.32 | 15,058 |
| 2019-07-24 | $22.47 | $22.69 | $22.47 | $22.66 | $20.49 | 22,975 |
| 2019-07-23 | $22.39 | $22.47 | $22.36 | $22.45 | $20.30 | 23,846 |
| 2019-07-22 | $22.23 | $22.33 | $22.20 | $22.21 | $20.08 | 47,717 |
| 2019-07-19 | $22.26 | $22.35 | $22.16 | $22.22 | $20.09 | 30,857 |
| 2019-07-18 | $22.11 | $22.27 | $22.07 | $22.22 | $20.09 | 25,120 |
| 2019-07-17 | $22.32 | $22.32 | $22.16 | $22.16 | $20.04 | 36,913 |
| 2019-07-16 | $22.40 | $22.42 | $22.32 | $22.40 | $20.25 | 13,033 |
| 2019-07-15 | $22.46 | $22.46 | $22.30 | $22.36 | $20.22 | 27,196 |
| 2019-07-12 | $22.33 | $22.47 | $22.28 | $22.47 | $20.32 | 35,847 |
| 2019-07-11 | $22.30 | $22.33 | $22.19 | $22.30 | $20.16 | 24,501 |
| 2019-07-10 | $22.30 | $22.34 | $22.18 | $22.22 | $20.09 | 33,210 |
| 2019-07-09 | $22.14 | $22.22 | $22.06 | $22.20 | $20.07 | 18,588 |
| 2019-07-08 | $22.26 | $22.31 | $22.20 | $22.26 | $20.13 | 20,129 |
| 2019-07-05 | $22.27 | $22.37 | $22.19 | $22.33 | $20.19 | 21,345 |
| 2019-07-03 | $22.19 | $22.32 | $22.19 | $22.28 | $20.15 | 16,025 |
| 2019-07-02 | $22.21 | $22.30 | $22.10 | $22.15 | $20.03 | 23,916 |
| 2019-07-01 | $22.34 | $22.47 | $22.18 | $22.21 | $20.08 | 37,906 |
| 2019-06-28 | $22.02 | $22.16 | $21.98 | $22.13 | $20.01 | 21,003 |
| 2019-06-27 | $21.73 | $21.95 | $21.73 | $21.95 | $19.85 | 39,924 |
| 2019-06-26 | $21.70 | $21.86 | $21.70 | $21.78 | $19.69 | 20,590 |
| 2019-06-25 | $21.80 | $21.80 | $21.67 | $21.71 | $19.63 | 17,461 |
| 2019-06-24 | $21.86 | $21.95 | $21.73 | $21.73 | $19.65 | 35,396 |
| 2019-06-21 | $22.01 | $22.17 | $22.01 | $22.05 | $19.77 | 26,394 |
| 2019-06-20 | $22.01 | $22.14 | $21.96 | $22.10 | $19.82 | 65,660 |
| 2019-06-19 | $21.84 | $21.94 | $21.84 | $21.90 | $19.64 | 27,901 |
| 2019-06-18 | $21.68 | $21.95 | $21.68 | $21.86 | $19.60 | 26,812 |
| 2019-06-17 | $21.63 | $21.71 | $21.57 | $21.58 | $19.35 | 17,936 |
| 2019-06-14 | $21.73 | $21.73 | $21.58 | $21.62 | $19.39 | 27,162 |
| 2019-06-13 | $21.68 | $21.77 | $21.61 | $21.76 | $19.51 | 31,903 |
| 2019-06-12 | $21.71 | $21.71 | $21.51 | $21.52 | $19.30 | 14,067 |
| 2019-06-11 | $21.73 | $21.88 | $21.69 | $21.69 | $19.45 | 23,295 |
| 2019-06-10 | $21.55 | $21.78 | $21.55 | $21.61 | $19.38 | 42,739 |
| 2019-06-07 | $21.50 | $21.56 | $21.48 | $21.54 | $19.31 | 33,534 |
| 2019-06-06 | $21.41 | $21.49 | $21.31 | $21.42 | $19.21 | 17,058 |
| 2019-06-05 | $21.50 | $21.50 | $21.29 | $21.38 | $19.17 | 22,610 |
| 2019-06-04 | $21.22 | $21.48 | $21.22 | $21.48 | $19.26 | 18,998 |
| 2019-06-03 | $20.91 | $21.13 | $20.91 | $21.08 | $18.90 | 11,807 |
| 2019-05-31 | $20.99 | $21.02 | $20.90 | $20.90 | $18.74 | 31,489 |
| 2019-05-30 | $21.29 | $21.37 | $21.12 | $21.13 | $18.95 | 12,664 |
| 2019-05-29 | $21.24 | $21.26 | $21.11 | $21.20 | $19.01 | 26,692 |
| 2019-05-28 | $21.54 | $21.57 | $21.31 | $21.33 | $19.13 | 22,125 |
| 2019-05-24 | $21.53 | $21.57 | $21.48 | $21.52 | $19.30 | 18,536 |
| 2019-05-23 | $21.54 | $21.54 | $21.34 | $21.40 | $19.19 | 32,382 |
| 2019-05-22 | $21.79 | $21.86 | $21.66 | $21.68 | $19.44 | 29,541 |
| 2019-05-21 | $21.77 | $21.89 | $21.77 | $21.89 | $19.63 | 16,372 |
| 2019-05-20 | $21.65 | $21.75 | $21.60 | $21.62 | $19.39 | 13,765 |
| 2019-05-17 | $21.75 | $21.92 | $21.70 | $21.70 | $19.46 | 7,118 |
| 2019-05-16 | $21.77 | $22.00 | $21.77 | $21.90 | $19.64 | 11,842 |
| 2019-05-15 | $21.50 | $21.81 | $21.50 | $21.70 | $19.46 | 10,312 |
| 2019-05-14 | $21.53 | $21.82 | $21.53 | $21.72 | $19.48 | 11,303 |
| 2019-05-13 | $21.62 | $21.72 | $21.49 | $21.53 | $19.31 | 17,491 |
| 2019-05-10 | $21.78 | $22.01 | $21.68 | $21.98 | $19.71 | 31,762 |
| 2019-05-09 | $21.76 | $21.92 | $21.65 | $21.83 | $19.57 | 23,706 |
| 2019-05-08 | $21.85 | $21.99 | $21.85 | $21.88 | $19.62 | 11,170 |
| 2019-05-07 | $22.07 | $22.07 | $21.83 | $21.91 | $19.65 | 19,411 |
| 2019-05-06 | $22.06 | $22.23 | $22.03 | $22.19 | $19.90 | 13,734 |
| 2019-05-03 | $22.16 | $22.34 | $22.16 | $22.30 | $20.00 | 17,895 |
| 2019-05-02 | $22.08 | $22.14 | $22.02 | $22.05 | $19.77 | 18,587 |
| 2019-05-01 | $22.30 | $22.30 | $22.08 | $22.08 | $19.80 | 12,336 |
| 2019-04-30 | $22.22 | $22.25 | $22.13 | $22.23 | $19.93 | 16,702 |
| 2019-04-29 | $22.16 | $22.31 | $22.16 | $22.20 | $19.91 | 13,362 |
| 2019-04-26 | $22.11 | $22.21 | $22.06 | $22.14 | $19.85 | 23,422 |
| 2019-04-25 | $22.15 | $22.19 | $22.05 | $22.07 | $19.79 | 16,084 |
| 2019-04-24 | $22.23 | $22.24 | $22.16 | $22.19 | $19.90 | 15,915 |
| 2019-04-23 | $22.11 | $22.29 | $22.11 | $22.23 | $19.93 | 35,018 |
| 2019-04-22 | $22.11 | $22.18 | $22.04 | $22.07 | $19.79 | 30,784 |
| 2019-04-18 | $22.25 | $22.25 | $22.14 | $22.14 | $19.85 | 34,717 |
| 2019-04-17 | $22.29 | $22.29 | $22.16 | $22.28 | $19.98 | 11,961 |
| 2019-04-16 | $22.23 | $22.30 | $22.17 | $22.23 | $19.93 | 36,573 |
| 2019-04-15 | $22.26 | $22.27 | $22.17 | $22.19 | $19.90 | 13,254 |
| 2019-04-12 | $22.25 | $22.35 | $22.18 | $22.22 | $19.92 | 28,663 |
| 2019-04-11 | $22.08 | $22.15 | $22.05 | $22.10 | $19.82 | 23,270 |
| 2019-04-10 | $21.96 | $22.12 | $21.92 | $22.02 | $19.74 | 20,019 |
| 2019-04-09 | $22.08 | $22.08 | $21.90 | $21.91 | $19.65 | 12,355 |
| 2019-04-08 | $22.14 | $22.21 | $22.12 | $22.12 | $19.83 | 19,565 |
| 2019-04-05 | $22.06 | $22.15 | $22.01 | $22.15 | $19.86 | 26,636 |
| 2019-04-04 | $21.95 | $22.06 | $21.95 | $22.00 | $19.73 | 12,194 |
| 2019-04-03 | $21.96 | $22.04 | $21.92 | $21.92 | $19.66 | 26,435 |
| 2019-04-02 | $21.88 | $21.93 | $21.83 | $21.86 | $19.60 | 19,116 |
| 2019-04-01 | $21.75 | $21.91 | $21.71 | $21.91 | $19.65 | 23,463 |
| 2019-03-29 | $21.67 | $21.67 | $21.55 | $21.61 | $19.38 | 19,259 |
| 2019-03-28 | $21.44 | $21.55 | $21.41 | $21.53 | $19.31 | 13,624 |
| 2019-03-27 | $21.46 | $21.52 | $21.36 | $21.40 | $19.19 | 23,793 |
| 2019-03-26 | $21.37 | $21.50 | $21.37 | $21.44 | $19.22 | 43,829 |
| 2019-03-25 | $21.20 | $21.30 | $21.15 | $21.21 | $19.02 | 25,794 |
| 2019-03-22 | $21.59 | $21.59 | $21.23 | $21.26 | $19.06 | 38,637 |
| 2019-03-21 | $21.48 | $21.73 | $21.48 | $21.68 | $19.44 | 17,340 |
| 2019-03-20 | $21.67 | $21.74 | $21.56 | $21.56 | $19.33 | 120,112 |
| 2019-03-19 | $21.86 | $21.95 | $21.69 | $21.72 | $19.48 | 60,919 |
| 2019-03-18 | $21.77 | $21.88 | $21.77 | $21.86 | $19.60 | 40,960 |
| 2019-03-15 | $21.91 | $21.98 | $21.87 | $21.92 | $19.49 | 55,928 |
| 2019-03-14 | $21.93 | $21.96 | $21.86 | $21.86 | $19.43 | 72,316 |
| 2019-03-13 | $21.80 | $22.00 | $21.80 | $21.90 | $19.47 | 16,902 |
| 2019-03-12 | $21.78 | $21.86 | $21.76 | $21.80 | $19.38 | 39,155 |
| 2019-03-11 | $21.52 | $21.78 | $21.52 | $21.75 | $19.34 | 16,632 |
| 2019-03-08 | $21.40 | $21.52 | $21.39 | $21.47 | $19.09 | 11,520 |
| 2019-03-07 | $21.62 | $21.63 | $21.49 | $21.51 | $19.12 | 12,265 |
| 2019-03-06 | $21.88 | $21.89 | $21.64 | $21.65 | $19.25 | 20,941 |
| 2019-03-05 | $21.92 | $21.93 | $21.81 | $21.86 | $19.43 | 11,948 |
| 2019-03-04 | $21.97 | $22.01 | $21.77 | $21.86 | $19.43 | 14,337 |
| 2019-03-01 | $21.99 | $22.11 | $21.86 | $21.91 | $19.48 | 129,263 |
| 2019-02-28 | $22.00 | $22.01 | $21.87 | $21.88 | $19.45 | 26,179 |
| 2019-02-27 | $22.03 | $22.08 | $22.00 | $22.01 | $19.57 | 9,033 |
| 2019-02-26 | $22.15 | $22.16 | $22.01 | $22.01 | $19.57 | 23,256 |
| 2019-02-25 | $22.27 | $22.34 | $22.15 | $22.15 | $19.69 | 16,386 |
| 2019-02-22 | $22.07 | $22.24 | $22.07 | $22.22 | $19.75 | 19,527 |
| 2019-02-21 | $22.16 | $22.16 | $22.02 | $22.03 | $19.59 | 14,885 |
| 2019-02-20 | $22.10 | $22.20 | $22.06 | $22.20 | $19.74 | 14,326 |
| 2019-02-19 | $21.94 | $22.12 | $21.94 | $22.07 | $19.62 | 36,343 |
| 2019-02-15 | $21.87 | $22.00 | $21.87 | $21.98 | $19.54 | 17,909 |
| 2019-02-14 | $21.77 | $21.89 | $21.68 | $21.82 | $19.40 | 15,719 |
| 2019-02-13 | $21.79 | $21.89 | $21.70 | $21.81 | $19.39 | 27,681 |
| 2019-02-12 | $21.62 | $21.77 | $21.60 | $21.67 | $19.27 | 15,425 |
| 2019-02-11 | $21.43 | $21.50 | $21.39 | $21.48 | $19.10 | 23,702 |
| 2019-02-08 | $21.46 | $21.46 | $21.25 | $21.36 | $18.99 | 77,414 |
| 2019-02-07 | $21.53 | $21.58 | $21.38 | $21.48 | $19.10 | 10,528 |
| 2019-02-06 | $21.63 | $21.67 | $21.60 | $21.63 | $19.23 | 5,207 |
| 2019-02-05 | $21.59 | $21.73 | $21.57 | $21.62 | $19.22 | 30,132 |
| 2019-02-04 | $21.49 | $21.62 | $21.44 | $21.53 | $19.14 | 26,022 |
| 2019-02-01 | $21.47 | $21.53 | $21.44 | $21.46 | $19.08 | 17,472 |
| 2019-01-31 | $21.36 | $21.48 | $21.36 | $21.48 | $19.10 | 9,632 |
| 2019-01-30 | $21.28 | $21.53 | $21.24 | $21.44 | $19.06 | 74,922 |
| 2019-01-29 | $21.28 | $21.36 | $21.20 | $21.30 | $18.94 | 31,812 |
| 2019-01-28 | $21.06 | $21.25 | $21.06 | $21.22 | $18.87 | 13,065 |
| 2019-01-25 | $21.12 | $21.27 | $21.12 | $21.18 | $18.83 | 15,370 |
| 2019-01-24 | $20.81 | $21.01 | $20.81 | $20.97 | $18.64 | 10,738 |
| 2019-01-23 | $20.82 | $20.92 | $20.71 | $20.87 | $18.55 | 11,855 |
| 2019-01-22 | $20.95 | $21.05 | $20.75 | $20.79 | $18.48 | 33,302 |
| 2019-01-18 | $20.97 | $21.12 | $20.86 | $21.05 | $18.71 | 17,978 |
| 2019-01-17 | $20.70 | $20.83 | $20.61 | $20.81 | $18.50 | 20,164 |
| 2019-01-16 | $20.61 | $20.74 | $20.58 | $20.67 | $18.38 | 15,694 |
| 2019-01-15 | $20.47 | $20.54 | $20.42 | $20.54 | $18.26 | 194,789 |
| 2019-01-14 | $20.37 | $20.55 | $20.37 | $20.52 | $18.24 | 305,696 |
| 2019-01-11 | $20.53 | $20.54 | $20.37 | $20.47 | $18.20 | 165,405 |
| 2019-01-10 | $20.35 | $20.51 | $20.29 | $20.43 | $18.16 | 18,792 |
| 2019-01-09 | $20.43 | $20.51 | $20.35 | $20.41 | $18.15 | 31,404 |
| 2019-01-08 | $20.21 | $20.33 | $20.11 | $20.24 | $17.99 | 51,188 |
| 2019-01-07 | $19.88 | $20.23 | $19.88 | $20.05 | $17.83 | 21,284 |
| 2019-01-04 | $19.47 | $19.88 | $19.40 | $19.79 | $17.59 | 39,818 |
| 2019-01-03 | $19.41 | $19.46 | $19.18 | $19.36 | $17.21 | 14,453 |
| 2019-01-02 | $18.89 | $19.49 | $18.88 | $19.38 | $17.23 | 37,148 |
| 2018-12-31 | $19.20 | $19.25 | $19.05 | $19.22 | $17.09 | 539,338 |
| 2018-12-28 | $19.16 | $19.30 | $19.00 | $19.06 | $16.95 | 73,727 |
| 2018-12-27 | $18.80 | $19.06 | $18.54 | $19.06 | $16.95 | 101,346 |
| 2018-12-26 | $18.40 | $19.08 | $18.27 | $18.97 | $16.87 | 101,614 |
| 2018-12-24 | $18.67 | $18.80 | $18.31 | $18.31 | $16.28 | 66,397 |
| 2018-12-21 | $19.31 | $19.38 | $18.85 | $18.88 | $16.64 | 64,450 |
| 2018-12-20 | $19.32 | $19.51 | $18.96 | $19.10 | $16.83 | 54,731 |
| 2018-12-19 | $19.61 | $19.89 | $19.34 | $19.40 | $17.09 | 37,132 |
| 2018-12-18 | $19.72 | $19.89 | $19.54 | $19.61 | $17.28 | 67,543 |
| 2018-12-17 | $20.01 | $20.14 | $19.56 | $19.63 | $17.30 | 40,983 |
| 2018-12-14 | $20.08 | $20.27 | $20.02 | $20.02 | $17.64 | 102,892 |
| 2018-12-13 | $20.37 | $20.43 | $20.22 | $20.22 | $17.82 | 25,610 |
| 2018-12-12 | $20.46 | $20.56 | $20.33 | $20.33 | $17.91 | 22,354 |
| 2018-12-11 | $20.54 | $20.58 | $20.21 | $20.25 | $17.84 | 43,928 |
| 2018-12-10 | $20.52 | $20.53 | $20.16 | $20.44 | $18.01 | 22,618 |
| 2018-12-07 | $20.84 | $20.95 | $20.53 | $20.53 | $18.09 | 10,121 |
| 2018-12-06 | $20.72 | $20.87 | $20.45 | $20.81 | $18.34 | 37,603 |
| 2018-12-04 | $21.29 | $21.39 | $20.93 | $21.05 | $18.55 | 18,896 |
| 2018-12-03 | $21.48 | $21.75 | $21.38 | $21.48 | $18.93 | 142,841 |
| 2018-11-30 | $21.24 | $21.33 | $21.23 | $21.30 | $18.77 | 52,786 |
| 2018-11-29 | $21.29 | $21.41 | $21.21 | $21.30 | $18.77 | 16,662 |
| 2018-11-28 | $21.00 | $21.36 | $20.97 | $21.34 | $18.80 | 550,017 |
| 2018-11-27 | $21.06 | $21.14 | $20.80 | $21.03 | $18.53 | 21,678 |
| 2018-11-26 | $20.94 | $21.15 | $20.94 | $21.02 | $18.52 | 18,892 |
| 2018-11-23 | $20.82 | $20.99 | $20.82 | $20.84 | $18.36 | 16,194 |
| 2018-11-21 | $20.93 | $21.17 | $20.93 | $20.95 | $18.46 | 40,939 |
| 2018-11-20 | $21.00 | $21.00 | $20.75 | $20.90 | $18.42 | 12,934 |
| 2018-11-19 | $21.26 | $21.30 | $21.06 | $21.06 | $18.56 | 11,771 |
| 2018-11-16 | $21.16 | $21.33 | $21.13 | $21.33 | $18.79 | 16,914 |
| 2018-11-15 | $21.06 | $21.21 | $20.90 | $21.10 | $18.59 | 9,908 |
| 2018-11-14 | $21.32 | $21.40 | $21.09 | $21.14 | $18.63 | 30,877 |
| 2018-11-13 | $21.26 | $21.43 | $21.19 | $21.19 | $18.67 | 10,109 |
| 2018-11-12 | $21.40 | $21.42 | $21.18 | $21.18 | $18.66 | 15,713 |
| 2018-11-09 | $21.39 | $21.46 | $21.32 | $21.42 | $18.87 | 20,118 |
| 2018-11-08 | $21.47 | $21.62 | $21.46 | $21.51 | $18.95 | 27,449 |
| 2018-11-07 | $21.45 | $21.56 | $21.37 | $21.50 | $18.94 | 20,877 |
| 2018-11-06 | $21.16 | $21.30 | $21.14 | $21.29 | $18.76 | 28,109 |
| 2018-11-05 | $21.01 | $21.27 | $21.01 | $21.18 | $18.66 | 30,272 |
| 2018-11-02 | $21.14 | $21.15 | $20.90 | $20.95 | $18.46 | 13,072 |
| 2018-11-01 | $20.77 | $21.09 | $20.77 | $21.00 | $18.50 | 110,488 |
| 2018-10-31 | $20.94 | $20.94 | $20.71 | $20.71 | $18.25 | 27,335 |
| 2018-10-30 | $20.54 | $20.79 | $20.54 | $20.79 | $18.32 | 34,454 |
| 2018-10-29 | $20.76 | $20.89 | $20.40 | $20.59 | $18.14 | 81,973 |
| 2018-10-26 | $20.60 | $20.71 | $20.40 | $20.60 | $18.15 | 39,418 |
| 2018-10-25 | $20.62 | $20.87 | $20.60 | $20.87 | $18.39 | 25,088 |
| 2018-10-24 | $20.92 | $20.94 | $20.46 | $20.46 | $18.03 | 29,238 |
| 2018-10-23 | $20.82 | $20.98 | $20.63 | $20.87 | $18.39 | 29,530 |
| 2018-10-22 | $21.28 | $21.28 | $21.07 | $21.07 | $18.57 | 16,306 |
| 2018-10-19 | $21.26 | $21.33 | $21.19 | $21.25 | $18.72 | 10,080 |
| 2018-10-18 | $21.39 | $21.51 | $21.14 | $21.14 | $18.63 | 11,659 |
| 2018-10-17 | $21.52 | $21.56 | $21.30 | $21.45 | $18.90 | 26,654 |
| 2018-10-16 | $21.30 | $21.50 | $21.18 | $21.46 | $18.91 | 23,712 |
| 2018-10-15 | $21.11 | $21.26 | $21.11 | $21.23 | $18.71 | 14,283 |
| 2018-10-12 | $21.43 | $21.43 | $21.02 | $21.20 | $18.68 | 65,015 |
| 2018-10-11 | $21.49 | $21.49 | $21.03 | $21.03 | $18.53 | 39,040 |
| 2018-10-10 | $21.87 | $21.89 | $21.45 | $21.45 | $18.90 | 24,398 |
| 2018-10-09 | $21.93 | $21.98 | $21.87 | $21.90 | $19.30 | 44,964 |
| 2018-10-08 | $21.86 | $22.07 | $21.86 | $21.99 | $19.38 | 37,311 |
| 2018-10-05 | $21.96 | $22.01 | $21.78 | $21.85 | $19.25 | 16,475 |
| 2018-10-04 | $22.10 | $22.13 | $21.88 | $21.93 | $19.32 | 15,108 |
| 2018-10-03 | $22.04 | $22.25 | $22.04 | $22.16 | $19.53 | 18,622 |
| 2018-10-02 | $22.12 | $22.21 | $22.05 | $22.06 | $19.44 | 76,781 |
| 2018-10-01 | $22.16 | $22.27 | $22.13 | $22.13 | $19.50 | 37,061 |
| 2018-09-28 | $22.13 | $22.18 | $22.05 | $22.18 | $19.54 | 7,142 |
| 2018-09-27 | $22.21 | $22.23 | $22.05 | $22.19 | $19.55 | 40,617 |
| 2018-09-26 | $22.29 | $22.33 | $22.20 | $22.23 | $19.59 | 16,519 |
| 2018-09-25 | $22.40 | $22.42 | $22.25 | $22.28 | $19.63 | 11,225 |
| 2018-09-24 | $22.55 | $22.55 | $22.30 | $22.39 | $19.73 | 11,485 |
| 2018-09-21 | $22.75 | $22.79 | $22.72 | $22.72 | $19.80 | 6,464 |
| 2018-09-20 | $22.56 | $22.78 | $22.56 | $22.70 | $19.78 | 16,694 |
| 2018-09-19 | $22.44 | $22.69 | $22.44 | $22.52 | $19.62 | 10,601 |
| 2018-09-18 | $22.48 | $22.61 | $22.47 | $22.53 | $19.63 | 19,046 |
| 2018-09-17 | $22.49 | $22.58 | $22.44 | $22.55 | $19.65 | 21,986 |
| 2018-09-14 | $22.48 | $22.51 | $22.41 | $22.50 | $19.61 | 16,510 |
| 2018-09-13 | $22.52 | $22.52 | $22.43 | $22.45 | $19.56 | 47,728 |
| 2018-09-12 | $22.32 | $22.50 | $22.32 | $22.44 | $19.55 | 18,198 |
| 2018-09-11 | $22.31 | $22.45 | $22.30 | $22.38 | $19.50 | 13,181 |
| 2018-09-10 | $22.34 | $22.57 | $22.34 | $22.51 | $19.62 | 17,000 |
| 2018-09-07 | $22.47 | $22.47 | $22.31 | $22.33 | $19.46 | 37,456 |
| 2018-09-06 | $22.62 | $22.62 | $22.45 | $22.48 | $19.59 | 10,304 |
| 2018-09-05 | $22.52 | $22.63 | $22.52 | $22.63 | $19.72 | 38,048 |
| 2018-09-04 | $22.52 | $22.61 | $22.52 | $22.57 | $19.67 | 38,329 |
| 2018-08-31 | $22.52 | $22.66 | $22.52 | $22.65 | $19.74 | 96,172 |
| 2018-08-30 | $22.74 | $22.74 | $22.64 | $22.70 | $19.78 | 15,555 |
| 2018-08-29 | $22.74 | $22.84 | $22.66 | $22.76 | $19.83 | 38,122 |
| 2018-08-28 | $22.82 | $22.82 | $22.72 | $22.73 | $19.81 | 12,949 |
| 2018-08-27 | $22.79 | $22.84 | $22.73 | $22.75 | $19.82 | 25,535 |
| 2018-08-24 | $22.75 | $22.79 | $22.68 | $22.68 | $19.76 | 73,480 |
| 2018-08-23 | $22.72 | $22.79 | $22.65 | $22.77 | $19.84 | 19,151 |
| 2018-08-22 | $22.76 | $22.79 | $22.69 | $22.71 | $19.79 | 20,491 |
| 2018-08-21 | $22.75 | $22.84 | $22.72 | $22.80 | $19.87 | 30,973 |
| 2018-08-20 | $22.58 | $22.75 | $22.58 | $22.64 | $19.73 | 15,217 |
| 2018-08-17 | $22.41 | $22.60 | $22.41 | $22.55 | $19.65 | 38,369 |
| 2018-08-16 | $22.35 | $22.50 | $22.32 | $22.42 | $19.54 | 34,480 |
| 2018-08-15 | $22.20 | $22.30 | $22.16 | $22.19 | $19.34 | 8,127 |
| 2018-08-14 | $22.19 | $22.42 | $22.19 | $22.39 | $19.51 | 17,887 |
| 2018-08-13 | $22.33 | $22.35 | $22.21 | $22.21 | $19.35 | 18,900 |
| 2018-08-10 | $22.37 | $22.47 | $22.35 | $22.35 | $19.48 | 9,039 |
| 2018-08-09 | $22.50 | $22.60 | $22.49 | $22.49 | $19.60 | 17,724 |
| 2018-08-08 | $22.52 | $22.63 | $22.48 | $22.52 | $19.62 | 9,563 |
| 2018-08-07 | $22.49 | $22.63 | $22.49 | $22.52 | $19.62 | 17,095 |
| 2018-08-06 | $22.45 | $22.53 | $22.45 | $22.51 | $19.62 | 27,358 |
| 2018-08-03 | $22.39 | $22.54 | $22.39 | $22.49 | $19.60 | 7,468 |
| 2018-08-02 | $22.39 | $22.53 | $22.29 | $22.53 | $19.63 | 48,397 |
| 2018-08-01 | $22.37 | $22.48 | $22.33 | $22.33 | $19.46 | 35,518 |
| 2018-07-31 | $22.37 | $22.56 | $22.37 | $22.48 | $19.59 | 27,118 |
| 2018-07-30 | $22.39 | $22.48 | $22.34 | $22.40 | $19.52 | 15,500 |
| 2018-07-27 | $22.52 | $22.52 | $22.34 | $22.34 | $19.47 | 2,644 |
| 2018-07-26 | $22.45 | $22.50 | $22.45 | $22.45 | $19.56 | 6,044 |
| 2018-07-25 | $22.24 | $22.40 | $22.22 | $22.34 | $19.47 | 25,440 |
| 2018-07-24 | $22.36 | $22.38 | $22.23 | $22.25 | $19.39 | 34,722 |
| 2018-07-23 | $22.08 | $22.33 | $22.08 | $22.27 | $19.41 | 18,566 |
| 2018-07-20 | $22.28 | $22.28 | $22.19 | $22.19 | $19.34 | 10,395 |
| 2018-07-19 | $22.25 | $22.40 | $22.25 | $22.38 | $19.50 | 17,136 |
| 2018-07-18 | $22.23 | $22.28 | $22.15 | $22.25 | $19.39 | 15,961 |
| 2018-07-17 | $22.17 | $22.28 | $22.17 | $22.20 | $19.34 | 19,064 |
| 2018-07-16 | $22.22 | $22.34 | $22.17 | $22.18 | $19.33 | 15,404 |
| 2018-07-13 | $22.23 | $22.33 | $22.22 | $22.22 | $19.36 | 9,382 |
| 2018-07-12 | $22.29 | $22.29 | $22.13 | $22.24 | $19.38 | 15,863 |
| 2018-07-11 | $22.35 | $22.35 | $22.18 | $22.25 | $19.39 | 7,448 |
| 2018-07-10 | $22.36 | $22.47 | $22.35 | $22.44 | $19.55 | 23,792 |
| 2018-07-09 | $22.33 | $22.43 | $22.30 | $22.36 | $19.48 | 43,401 |
| 2018-07-06 | $22.08 | $22.31 | $22.08 | $22.23 | $19.37 | 11,571 |
| 2018-07-05 | $22.06 | $22.14 | $22.01 | $22.14 | $19.29 | 24,716 |
| 2018-07-03 | $22.04 | $22.08 | $22.00 | $22.00 | $19.17 | 4,678 |
| 2018-07-02 | $21.84 | $21.95 | $21.80 | $21.87 | $19.06 | 29,665 |
| 2018-06-29 | $22.07 | $22.08 | $21.94 | $21.94 | $19.12 | 16,612 |
| 2018-06-28 | $21.86 | $22.04 | $21.82 | $22.04 | $19.21 | 21,272 |
| 2018-06-27 | $22.10 | $22.18 | $21.91 | $21.91 | $19.09 | 13,299 |
| 2018-06-26 | $22.09 | $22.15 | $22.04 | $22.10 | $19.26 | 21,368 |
| 2018-06-25 | $22.56 | $22.56 | $22.20 | $22.32 | $19.27 | 23,788 |
| 2018-06-22 | $22.50 | $22.57 | $22.43 | $22.43 | $19.36 | 15,932 |
| 2018-06-21 | $22.45 | $22.52 | $22.40 | $22.40 | $19.34 | 16,408 |
| 2018-06-20 | $22.47 | $22.58 | $22.42 | $22.58 | $19.49 | 20,873 |
| 2018-06-19 | $22.38 | $22.46 | $22.30 | $22.39 | $19.33 | 19,138 |
| 2018-06-18 | $22.38 | $22.47 | $22.38 | $22.44 | $19.37 | 28,257 |
| 2018-06-15 | $22.42 | $22.50 | $22.39 | $22.48 | $19.41 | 20,213 |
| 2018-06-14 | $22.52 | $22.56 | $22.46 | $22.46 | $19.39 | 14,540 |
| 2018-06-13 | $22.53 | $22.61 | $22.49 | $22.50 | $19.42 | 21,220 |
| 2018-06-12 | $22.59 | $22.67 | $22.59 | $22.59 | $19.50 | 21,811 |
| 2018-06-11 | $22.51 | $22.66 | $22.51 | $22.65 | $19.55 | 81,257 |
| 2018-06-08 | $22.48 | $22.51 | $22.42 | $22.50 | $19.42 | 11,796 |
| 2018-06-07 | $22.46 | $22.57 | $22.44 | $22.51 | $19.43 | 23,553 |
| 2018-06-06 | $22.37 | $22.47 | $22.33 | $22.44 | $19.37 | 22,710 |
| 2018-06-05 | $22.32 | $22.35 | $22.27 | $22.31 | $19.26 | 18,066 |
| 2018-06-04 | $22.25 | $22.37 | $22.25 | $22.30 | $19.25 | 27,369 |
| 2018-06-01 | $22.21 | $22.26 | $22.16 | $22.18 | $19.15 | 12,931 |
| 2018-05-31 | $22.19 | $22.20 | $22.07 | $22.07 | $19.05 | 28,158 |
| 2018-05-30 | $21.88 | $22.24 | $21.88 | $22.16 | $19.13 | 15,184 |
| 2018-05-29 | $21.98 | $22.02 | $21.87 | $21.89 | $18.90 | 24,069 |
| 2018-05-25 | $22.04 | $22.10 | $22.00 | $22.04 | $19.03 | 13,036 |
| 2018-05-24 | $22.09 | $22.23 | $22.06 | $22.09 | $19.07 | 54,736 |
| 2018-05-23 | $22.17 | $22.20 | $22.09 | $22.11 | $19.09 | 16,838 |
| 2018-05-22 | $22.14 | $22.30 | $22.14 | $22.30 | $19.25 | 23,854 |
| 2018-05-21 | $22.16 | $22.24 | $22.10 | $22.19 | $19.16 | 29,137 |
| 2018-05-18 | $22.05 | $22.12 | $22.01 | $22.02 | $19.01 | 17,850 |
| 2018-05-17 | $21.99 | $22.15 | $21.99 | $22.11 | $19.09 | 8,470 |
| 2018-05-16 | $21.94 | $22.16 | $21.94 | $22.04 | $19.03 | 148,107 |
| 2018-05-15 | $21.96 | $22.05 | $21.92 | $21.95 | $18.95 | 16,777 |
| 2018-05-14 | $22.08 | $22.13 | $22.02 | $22.02 | $19.01 | 23,799 |
| 2018-05-11 | $22.07 | $22.09 | $21.92 | $21.95 | $18.95 | 14,932 |
| 2018-05-10 | $21.96 | $22.07 | $21.91 | $22.06 | $19.04 | 32,426 |
| 2018-05-09 | $21.89 | $21.92 | $21.79 | $21.85 | $18.86 | 13,953 |
| 2018-05-08 | $21.82 | $21.82 | $21.70 | $21.78 | $18.80 | 17,264 |
| 2018-05-07 | $21.99 | $21.99 | $21.85 | $21.85 | $18.86 | 66,432 |
| 2018-05-04 | $21.53 | $21.92 | $21.53 | $21.85 | $18.86 | 11,999 |
| 2018-05-03 | $21.68 | $21.72 | $21.52 | $21.61 | $18.66 | 32,665 |
| 2018-05-02 | $21.77 | $21.86 | $21.69 | $21.69 | $18.72 | 17,046 |
| 2018-05-01 | $21.81 | $21.85 | $21.70 | $21.78 | $18.80 | 47,758 |
| 2018-04-30 | $21.87 | $22.02 | $21.84 | $21.84 | $18.85 | 13,441 |
| 2018-04-27 | $21.90 | $22.04 | $21.87 | $21.99 | $18.98 | 20,905 |
| 2018-04-26 | $21.82 | $21.96 | $21.80 | $21.91 | $18.91 | 21,325 |
| 2018-04-25 | $21.78 | $21.84 | $21.67 | $21.83 | $18.85 | 42,469 |
| 2018-04-24 | $21.87 | $21.97 | $21.73 | $21.79 | $18.81 | 30,674 |
| 2018-04-23 | $21.68 | $21.90 | $21.68 | $21.79 | $18.81 | 22,088 |
| 2018-04-20 | $21.72 | $21.83 | $21.68 | $21.70 | $18.73 | 11,579 |
| 2018-04-19 | $21.93 | $21.96 | $21.74 | $21.80 | $18.82 | 24,481 |
| 2018-04-18 | $21.88 | $22.01 | $21.88 | $21.91 | $18.91 | 37,300 |
| 2018-04-17 | $21.80 | $21.99 | $21.80 | $21.91 | $18.91 | 18,634 |
| 2018-04-16 | $21.63 | $21.85 | $21.63 | $21.80 | $18.82 | 26,053 |
| 2018-04-13 | $21.61 | $21.61 | $21.48 | $21.57 | $18.62 | 24,374 |
| 2018-04-12 | $21.66 | $21.71 | $21.53 | $21.55 | $18.60 | 30,851 |
| 2018-04-11 | $21.51 | $21.68 | $21.51 | $21.63 | $18.67 | 16,569 |
| 2018-04-10 | $21.55 | $21.67 | $21.45 | $21.58 | $18.63 | 16,645 |
| 2018-04-09 | $21.44 | $21.56 | $21.39 | $21.39 | $18.47 | 23,675 |
| 2018-04-06 | $21.53 | $21.65 | $21.30 | $21.35 | $18.43 | 63,672 |
| 2018-04-05 | $21.54 | $21.69 | $21.51 | $21.69 | $18.72 | 26,878 |
| 2018-04-04 | $21.17 | $21.57 | $21.16 | $21.47 | $18.53 | 51,970 |
| 2018-04-03 | $21.26 | $21.40 | $21.23 | $21.33 | $18.41 | 137,453 |
| 2018-04-02 | $21.49 | $21.56 | $21.11 | $21.19 | $18.29 | 100,675 |
| 2018-03-29 | $21.40 | $21.54 | $21.33 | $21.48 | $18.54 | 24,767 |
| 2018-03-28 | $21.19 | $21.42 | $21.19 | $21.33 | $18.41 | 20,601 |
| 2018-03-27 | $21.32 | $21.43 | $21.14 | $21.20 | $18.30 | 35,444 |
| 2018-03-26 | $21.22 | $21.31 | $21.10 | $21.30 | $18.39 | 14,266 |
| 2018-03-23 | $21.52 | $21.52 | $21.25 | $21.31 | $18.20 | 20,734 |
| 2018-03-22 | $21.71 | $21.80 | $21.50 | $21.50 | $18.36 | 39,408 |
| 2018-03-21 | $21.83 | $21.97 | $21.78 | $21.86 | $18.67 | 23,755 |
| 2018-03-20 | $21.86 | $21.95 | $21.74 | $21.77 | $18.59 | 56,656 |
| 2018-03-19 | $22.08 | $22.08 | $21.75 | $21.85 | $18.66 | 62,197 |
| 2018-03-16 | $22.02 | $22.13 | $22.02 | $22.08 | $18.86 | 8,771 |
| 2018-03-15 | $22.17 | $22.17 | $21.93 | $21.95 | $18.75 | 19,646 |
| 2018-03-14 | $22.25 | $22.25 | $22.03 | $22.11 | $18.88 | 34,888 |
| 2018-03-13 | $22.27 | $22.37 | $22.12 | $22.19 | $18.95 | 16,562 |
| 2018-03-12 | $22.20 | $22.28 | $22.19 | $22.19 | $18.95 | 16,031 |
| 2018-03-09 | $22.10 | $22.19 | $22.03 | $22.19 | $18.95 | 21,696 |
| 2018-03-08 | $21.98 | $22.03 | $21.89 | $21.97 | $18.76 | 38,177 |
| 2018-03-07 | $21.84 | $21.98 | $21.84 | $21.93 | $18.73 | 21,620 |
| 2018-03-06 | $21.85 | $22.00 | $21.85 | $21.96 | $18.76 | 11,641 |
| 2018-03-05 | $21.74 | $21.97 | $21.70 | $21.97 | $18.76 | 61,871 |
| 2018-03-02 | $21.54 | $21.80 | $21.50 | $21.80 | $18.62 | 78,025 |
| 2018-03-01 | $21.67 | $21.81 | $21.52 | $21.61 | $18.46 | 66,000 |
| 2018-02-28 | $22.03 | $22.03 | $21.76 | $21.76 | $18.58 | 24,769 |
| 2018-02-27 | $22.27 | $22.30 | $21.98 | $22.02 | $18.81 | 38,607 |
| 2018-02-26 | $22.26 | $22.27 | $22.15 | $22.22 | $18.98 | 26,761 |
| 2018-02-23 | $22.06 | $22.19 | $22.02 | $22.19 | $18.95 | 33,638 |
| 2018-02-22 | $22.11 | $22.18 | $22.00 | $22.00 | $18.79 | 58,758 |
| 2018-02-21 | $22.09 | $22.34 | $22.09 | $22.10 | $18.87 | 29,756 |
| 2018-02-20 | $22.24 | $22.27 | $22.03 | $22.05 | $18.83 | 36,921 |
| 2018-02-16 | $22.33 | $22.47 | $22.28 | $22.36 | $19.10 | 30,084 |
| 2018-02-15 | $22.36 | $22.43 | $22.15 | $22.29 | $19.04 | 50,492 |
| 2018-02-14 | $21.85 | $22.29 | $21.85 | $22.20 | $18.96 | 26,767 |
| 2018-02-13 | $21.89 | $22.02 | $21.79 | $22.02 | $18.81 | 24,090 |
| 2018-02-12 | $21.80 | $22.01 | $21.69 | $21.93 | $18.73 | 49,857 |
| 2018-02-09 | $21.72 | $21.80 | $21.13 | $21.70 | $18.53 | 60,367 |
| 2018-02-08 | $22.12 | $22.23 | $21.51 | $21.51 | $18.37 | 64,340 |
| 2018-02-07 | $22.05 | $22.28 | $22.02 | $22.09 | $18.87 | 36,472 |
| 2018-02-06 | $21.34 | $22.19 | $21.29 | $22.07 | $18.85 | 436,229 |
| 2018-02-05 | $22.29 | $22.42 | $21.72 | $21.72 | $18.55 | 99,042 |
| 2018-02-02 | $22.76 | $22.76 | $22.40 | $22.40 | $19.13 | 105,291 |
| 2018-02-01 | $22.83 | $22.96 | $22.83 | $22.85 | $19.52 | 77,236 |
| 2018-01-31 | $23.00 | $23.07 | $22.83 | $22.88 | $19.54 | 46,356 |
| 2018-01-30 | $23.06 | $23.23 | $22.88 | $22.91 | $19.57 | 53,729 |
| 2018-01-29 | $23.31 | $23.35 | $23.21 | $23.28 | $19.88 | 48,630 |
| 2018-01-26 | $23.33 | $23.41 | $23.25 | $23.34 | $19.93 | 19,432 |
| 2018-01-25 | $23.44 | $23.44 | $23.20 | $23.31 | $19.91 | 27,541 |
| 2018-01-24 | $23.43 | $23.50 | $23.30 | $23.39 | $19.98 | 61,592 |
| 2018-01-23 | $23.37 | $23.40 | $23.26 | $23.39 | $19.98 | 48,787 |
| 2018-01-22 | $23.18 | $23.32 | $23.18 | $23.32 | $19.92 | 34,328 |
| 2018-01-19 | $23.06 | $23.12 | $22.99 | $23.12 | $19.75 | 54,589 |
| 2018-01-18 | $23.10 | $23.10 | $22.96 | $23.01 | $19.65 | 28,366 |
| 2018-01-17 | $22.96 | $23.10 | $22.92 | $23.10 | $19.73 | 37,966 |
| 2018-01-16 | $23.02 | $23.18 | $22.89 | $22.92 | $19.58 | 265,641 |
| 2018-01-12 | $22.88 | $23.06 | $22.88 | $23.06 | $19.69 | 37,044 |
| 2018-01-11 | $22.72 | $22.95 | $22.67 | $22.88 | $19.54 | 55,297 |
| 2018-01-10 | $22.61 | $22.70 | $22.58 | $22.68 | $19.37 | 66,352 |
| 2018-01-09 | $22.67 | $22.72 | $22.64 | $22.67 | $19.36 | 49,816 |
| 2018-01-08 | $22.63 | $22.74 | $22.58 | $22.74 | $19.42 | 78,422 |
| 2018-01-05 | $22.58 | $22.65 | $22.55 | $22.65 | $19.34 | 40,883 |
| 2018-01-04 | $22.54 | $22.62 | $22.46 | $22.53 | $19.24 | 56,785 |
| 2018-01-03 | $22.58 | $22.61 | $22.49 | $22.51 | $19.22 | 80,412 |
| 2018-01-02 | $22.42 | $22.53 | $22.40 | $22.50 | $19.22 | 91,485 |
| 2017-12-29 | $22.52 | $22.52 | $22.34 | $22.42 | $19.15 | 51,397 |
| 2017-12-28 | $22.35 | $22.40 | $22.32 | $22.40 | $19.13 | 37,169 |
| 2017-12-27 | $22.36 | $22.41 | $22.32 | $22.32 | $19.06 | 16,307 |
| 2017-12-26 | $22.30 | $22.42 | $22.30 | $22.41 | $19.14 | 23,383 |
| 2017-12-22 | $22.45 | $22.50 | $22.45 | $22.49 | $19.21 | 10,035 |
| 2017-12-21 | $22.46 | $22.55 | $22.40 | $22.45 | $18.99 | 36,463 |
| 2017-12-20 | $22.47 | $22.47 | $22.37 | $22.44 | $18.98 | 26,798 |
| 2017-12-19 | $22.58 | $22.58 | $22.41 | $22.41 | $18.96 | 23,357 |
| 2017-12-18 | $22.50 | $22.58 | $22.47 | $22.55 | $19.08 | 45,717 |
| 2017-12-15 | $22.21 | $22.39 | $22.21 | $22.25 | $18.82 | 27,489 |
| 2017-12-14 | $22.30 | $22.30 | $22.16 | $22.18 | $18.76 | 46,077 |
| 2017-12-13 | $22.25 | $22.35 | $22.24 | $22.31 | $18.87 | 26,433 |
| 2017-12-12 | $22.31 | $22.31 | $22.19 | $22.23 | $18.81 | 57,573 |
| 2017-12-11 | $22.19 | $22.28 | $22.16 | $22.28 | $18.85 | 38,290 |
| 2017-12-08 | $22.13 | $22.20 | $22.08 | $22.15 | $18.74 | 28,501 |
| 2017-12-07 | $22.00 | $22.09 | $22.00 | $22.05 | $18.65 | 26,358 |
| 2017-12-06 | $22.07 | $22.15 | $22.02 | $22.07 | $18.67 | 17,179 |
| 2017-12-05 | $22.24 | $22.32 | $22.08 | $22.08 | $18.68 | 23,905 |
| 2017-12-04 | $22.22 | $22.39 | $22.22 | $22.23 | $18.81 | 31,882 |
| 2017-12-01 | $22.09 | $22.14 | $21.91 | $22.07 | $18.67 | 12,037 |
| 2017-11-30 | $22.12 | $22.23 | $22.08 | $22.14 | $18.73 | 31,156 |
| 2017-11-29 | $21.94 | $22.13 | $21.94 | $22.03 | $18.64 | 32,869 |
| 2017-11-28 | $21.79 | $21.95 | $21.77 | $21.92 | $18.54 | 22,457 |
| 2017-11-27 | $21.81 | $21.85 | $21.76 | $21.76 | $18.41 | 25,409 |
| 2017-11-24 | $21.80 | $21.83 | $21.79 | $21.80 | $18.44 | 19,867 |
| 2017-11-22 | $21.81 | $21.86 | $21.75 | $21.79 | $18.43 | 22,219 |
| 2017-11-21 | $21.76 | $21.81 | $21.72 | $21.75 | $18.40 | 15,425 |
| 2017-11-20 | $21.69 | $21.74 | $21.63 | $21.70 | $18.36 | 22,479 |
| 2017-11-17 | $21.66 | $21.74 | $21.61 | $21.69 | $18.35 | 37,821 |
| 2017-11-16 | $21.43 | $21.65 | $21.38 | $21.55 | $18.23 | 34,948 |
| 2017-11-15 | $21.40 | $21.44 | $21.28 | $21.39 | $18.09 | 26,086 |
| 2017-11-14 | $21.38 | $21.51 | $21.37 | $21.48 | $18.17 | 52,338 |
| 2017-11-13 | $21.47 | $21.53 | $21.43 | $21.45 | $18.15 | 42,277 |
| 2017-11-10 | $21.51 | $21.65 | $21.50 | $21.51 | $18.20 | 48,717 |
| 2017-11-09 | $21.57 | $21.59 | $21.47 | $21.59 | $18.26 | 48,977 |
| 2017-11-08 | $21.60 | $21.66 | $21.56 | $21.60 | $18.27 | 29,545 |
| 2017-11-07 | $21.75 | $21.76 | $21.56 | $21.61 | $18.28 | 22,581 |
| 2017-11-06 | $21.63 | $21.72 | $21.58 | $21.67 | $18.33 | 40,626 |
| 2017-11-03 | $21.66 | $21.68 | $21.55 | $21.61 | $18.28 | 20,410 |
| 2017-11-02 | $21.59 | $21.66 | $21.56 | $21.60 | $18.27 | 28,042 |
| 2017-11-01 | $21.66 | $21.70 | $21.57 | $21.65 | $18.31 | 34,743 |
| 2017-10-31 | $21.63 | $21.63 | $21.52 | $21.56 | $18.24 | 52,465 |
| 2017-10-30 | $21.59 | $21.66 | $21.53 | $21.55 | $18.23 | 32,385 |
| 2017-10-27 | $21.61 | $21.69 | $21.58 | $21.64 | $18.31 | 32,500 |
| 2017-10-26 | $21.64 | $21.68 | $21.60 | $21.61 | $18.28 | 19,638 |
| 2017-10-25 | $21.71 | $21.72 | $21.45 | $21.57 | $18.25 | 54,045 |
| 2017-10-24 | $21.78 | $21.80 | $21.71 | $21.74 | $18.39 | 29,503 |
| 2017-10-23 | $21.86 | $21.86 | $21.72 | $21.72 | $18.38 | 23,718 |
| 2017-10-20 | $21.90 | $21.90 | $21.80 | $21.85 | $18.48 | 54,849 |
| 2017-10-19 | $21.75 | $21.79 | $21.67 | $21.79 | $18.43 | 22,061 |
| 2017-10-18 | $21.79 | $21.81 | $21.71 | $21.76 | $18.41 | 22,991 |
| 2017-10-17 | $21.66 | $21.70 | $21.63 | $21.70 | $18.36 | 169,752 |
| 2017-10-16 | $21.68 | $21.69 | $21.61 | $21.62 | $18.29 | 36,351 |
| 2017-10-13 | $21.74 | $21.76 | $21.68 | $21.70 | $18.36 | 33,770 |
| 2017-10-12 | $21.72 | $21.75 | $21.67 | $21.70 | $18.36 | 40,753 |
| 2017-10-11 | $21.75 | $21.76 | $21.71 | $21.74 | $18.39 | 25,343 |
| 2017-10-10 | $21.69 | $21.77 | $21.69 | $21.75 | $18.40 | 29,841 |
| 2017-10-09 | $21.74 | $21.78 | $21.65 | $21.67 | $18.33 | 42,461 |
| 2017-10-06 | $21.70 | $21.78 | $21.69 | $21.71 | $18.37 | 42,528 |
| 2017-10-05 | $21.71 | $21.84 | $21.71 | $21.77 | $18.42 | 39,809 |
| 2017-10-04 | $21.73 | $21.78 | $21.69 | $21.71 | $18.37 | 23,016 |
| 2017-10-03 | $21.73 | $21.77 | $21.69 | $21.76 | $18.41 | 40,042 |
| 2017-10-02 | $21.69 | $21.74 | $21.63 | $21.73 | $18.38 | 44,357 |
| 2017-09-29 | $21.62 | $21.70 | $21.61 | $21.70 | $18.36 | 19,514 |
| 2017-09-28 | $21.53 | $21.66 | $21.52 | $21.61 | $18.28 | 41,203 |
| 2017-09-27 | $21.58 | $21.62 | $21.46 | $21.55 | $18.23 | 147,359 |
| 2017-09-26 | $21.46 | $21.56 | $21.46 | $21.50 | $18.19 | 47,562 |
| 2017-09-25 | $21.70 | $21.73 | $21.63 | $21.70 | $18.17 | 31,517 |
| 2017-09-22 | $21.53 | $21.66 | $21.50 | $21.62 | $18.10 | 40,691 |
| 2017-09-21 | $21.58 | $21.61 | $21.51 | $21.56 | $18.05 | 30,072 |
| 2017-09-20 | $21.71 | $21.71 | $21.54 | $21.56 | $18.05 | 103,560 |
| 2017-09-19 | $21.55 | $21.58 | $21.53 | $21.57 | $18.06 | 35,277 |
| 2017-09-18 | $21.54 | $21.61 | $21.50 | $21.51 | $18.01 | 35,411 |
| 2017-09-15 | $21.35 | $21.53 | $21.35 | $21.52 | $18.02 | 31,089 |
| 2017-09-14 | $21.43 | $21.49 | $21.42 | $21.45 | $17.96 | 26,841 |
| 2017-09-13 | $21.40 | $21.47 | $21.40 | $21.45 | $17.96 | 45,804 |
| 2017-09-12 | $21.32 | $21.46 | $21.28 | $21.41 | $17.92 | 49,033 |
| 2017-09-11 | $21.21 | $21.35 | $21.21 | $21.30 | $17.83 | 41,988 |
| 2017-09-08 | $21.06 | $21.15 | $21.06 | $21.11 | $17.67 | 99,903 |
| 2017-09-07 | $21.14 | $21.14 | $21.06 | $21.09 | $17.66 | 37,226 |
| 2017-09-06 | $21.01 | $21.15 | $21.01 | $21.10 | $17.66 | 103,183 |
| 2017-09-05 | $21.22 | $21.22 | $20.97 | $21.02 | $17.60 | 39,867 |
| 2017-09-01 | $21.14 | $21.23 | $21.14 | $21.20 | $17.75 | 34,491 |
| 2017-08-31 | $21.00 | $21.11 | $20.99 | $21.08 | $17.65 | 35,468 |
| 2017-08-30 | $20.87 | $20.98 | $20.83 | $20.93 | $17.52 | 32,134 |
| 2017-08-29 | $20.86 | $20.95 | $20.82 | $20.90 | $17.50 | 53,660 |
| 2017-08-28 | $20.98 | $20.98 | $20.90 | $20.93 | $17.52 | 25,447 |
| 2017-08-25 | $20.92 | $20.99 | $20.91 | $20.92 | $17.51 | 47,347 |
| 2017-08-24 | $20.94 | $20.94 | $20.82 | $20.88 | $17.48 | 39,418 |
| 2017-08-23 | $20.77 | $20.86 | $20.75 | $20.84 | $17.45 | 20,176 |
| 2017-08-22 | $20.66 | $20.82 | $20.65 | $20.78 | $17.40 | 38,081 |
| 2017-08-21 | $20.64 | $20.68 | $20.59 | $20.65 | $17.29 | 42,812 |
| 2017-08-18 | $20.62 | $20.73 | $20.61 | $20.64 | $17.28 | 54,090 |
| 2017-08-17 | $20.87 | $20.91 | $20.67 | $20.67 | $17.30 | 41,063 |
| 2017-08-16 | $20.92 | $20.99 | $20.91 | $20.94 | $17.53 | 28,491 |
| 2017-08-15 | $20.95 | $20.95 | $20.85 | $20.86 | $17.46 | 40,713 |
| 2017-08-14 | $20.86 | $21.01 | $20.86 | $20.93 | $17.52 | 42,555 |
| 2017-08-11 | $20.64 | $20.84 | $20.64 | $20.80 | $17.41 | 40,326 |
| 2017-08-10 | $21.03 | $21.05 | $20.77 | $20.77 | $17.39 | 67,689 |
| 2017-08-09 | $21.12 | $21.16 | $21.07 | $21.11 | $17.67 | 81,000 |
| 2017-08-08 | $21.28 | $21.34 | $21.18 | $21.18 | $17.73 | 40,139 |
| 2017-08-07 | $21.31 | $21.31 | $21.23 | $21.28 | $17.81 | 53,798 |
| 2017-08-04 | $21.29 | $21.31 | $21.23 | $21.28 | $17.81 | 41,481 |
| 2017-08-03 | $21.31 | $21.34 | $21.23 | $21.25 | $17.79 | 69,146 |
| 2017-08-02 | $21.33 | $21.34 | $21.26 | $21.29 | $17.82 | 55,655 |
| 2017-08-01 | $21.42 | $21.42 | $21.31 | $21.39 | $17.91 | 37,713 |
| 2017-07-31 | $21.27 | $21.35 | $21.18 | $21.31 | $17.84 | 35,421 |
| 2017-07-28 | $21.26 | $21.28 | $21.18 | $21.28 | $17.81 | 26,274 |
| 2017-07-27 | $21.28 | $21.29 | $21.19 | $21.25 | $17.79 | 57,820 |
| 2017-07-26 | $21.36 | $21.36 | $21.26 | $21.28 | $17.82 | 25,775 |
| 2017-07-25 | $21.35 | $21.41 | $21.30 | $21.35 | $17.87 | 43,347 |
| 2017-07-24 | $21.26 | $21.29 | $21.22 | $21.25 | $17.79 | 26,610 |
| 2017-07-21 | $21.28 | $21.28 | $21.22 | $21.26 | $17.80 | 31,890 |
| 2017-07-20 | $21.30 | $21.35 | $21.25 | $21.29 | $17.82 | 21,851 |
| 2017-07-19 | $21.27 | $21.30 | $21.22 | $21.29 | $17.82 | 49,396 |
| 2017-07-18 | $21.21 | $21.22 | $21.15 | $21.22 | $17.76 | 46,956 |
| 2017-07-17 | $21.19 | $21.28 | $21.19 | $21.22 | $17.76 | 25,846 |
| 2017-07-14 | $21.11 | $21.22 | $21.11 | $21.19 | $17.74 | 74,880 |
| 2017-07-13 | $21.09 | $21.12 | $21.04 | $21.11 | $17.67 | 35,359 |
| 2017-07-12 | $20.93 | $21.05 | $20.93 | $21.00 | $17.58 | 48,562 |
| 2017-07-11 | $20.84 | $20.89 | $20.80 | $20.84 | $17.45 | 34,739 |
| 2017-07-10 | $20.93 | $20.94 | $20.86 | $20.87 | $17.47 | 64,421 |
| 2017-07-07 | $20.79 | $20.96 | $20.77 | $20.92 | $17.51 | 54,762 |
| 2017-07-06 | $20.97 | $20.99 | $20.85 | $20.87 | $17.47 | 64,469 |
| 2017-07-05 | $21.12 | $21.12 | $20.97 | $21.01 | $17.59 | 60,280 |
| 2017-07-03 | $21.00 | $21.15 | $21.00 | $21.15 | $17.70 | 41,338 |
| 2017-06-30 | $20.94 | $21.01 | $20.90 | $20.95 | $17.54 | 48,288 |
| 2017-06-29 | $20.98 | $21.04 | $20.83 | $20.89 | $17.49 | 50,319 |
| 2017-06-28 | $20.90 | $21.05 | $20.90 | $20.96 | $17.55 | 712,437 |
| 2017-06-27 | $20.91 | $20.99 | $20.83 | $20.83 | $17.44 | 26,964 |
| 2017-06-26 | $20.90 | $20.97 | $20.87 | $20.91 | $17.50 | 39,094 |
| 2017-06-23 | $20.96 | $21.07 | $20.96 | $21.07 | $17.46 | 25,498 |
| 2017-06-22 | $20.88 | $21.02 | $20.88 | $20.97 | $17.37 | 34,871 |
| 2017-06-21 | $21.00 | $21.02 | $20.86 | $20.88 | $17.30 | 43,674 |
| 2017-06-20 | $21.19 | $21.19 | $20.96 | $20.98 | $17.38 | 40,962 |
| 2017-06-19 | $21.18 | $21.22 | $21.15 | $21.19 | $17.56 | 35,752 |
| 2017-06-16 | $21.08 | $21.13 | $20.95 | $21.13 | $17.51 | 38,383 |
| 2017-06-15 | $21.04 | $21.09 | $21.01 | $21.07 | $17.46 | 23,466 |
| 2017-06-14 | $21.20 | $21.21 | $21.07 | $21.16 | $17.53 | 54,678 |
| 2017-06-13 | $21.16 | $21.20 | $21.12 | $21.19 | $17.56 | 28,751 |
| 2017-06-12 | $21.06 | $21.22 | $21.06 | $21.11 | $17.49 | 28,208 |
| 2017-06-09 | $20.94 | $21.08 | $20.85 | $21.05 | $17.44 | 39,097 |
| 2017-06-08 | $20.80 | $20.94 | $20.78 | $20.87 | $17.29 | 35,544 |
| 2017-06-07 | $20.81 | $20.86 | $20.71 | $20.75 | $17.19 | 39,076 |
| 2017-06-06 | $20.81 | $20.84 | $20.74 | $20.77 | $17.21 | 43,496 |
| 2017-06-05 | $20.96 | $20.98 | $20.86 | $20.88 | $17.30 | 27,361 |
| 2017-06-02 | $20.99 | $21.01 | $20.94 | $20.95 | $17.36 | 75,879 |
| 2017-06-01 | $20.78 | $20.98 | $20.75 | $20.95 | $17.36 | 32,444 |
| 2017-05-31 | $20.81 | $20.81 | $20.66 | $20.75 | $17.19 | 25,327 |
| 2017-05-30 | $20.73 | $20.81 | $20.73 | $20.77 | $17.21 | 38,426 |
| 2017-05-26 | $20.77 | $20.83 | $20.74 | $20.76 | $17.20 | 24,096 |
| 2017-05-25 | $20.85 | $20.87 | $20.78 | $20.79 | $17.22 | 27,536 |
| 2017-05-24 | $20.86 | $20.87 | $20.74 | $20.85 | $17.27 | 32,682 |
| 2017-05-23 | $20.76 | $20.85 | $20.75 | $20.79 | $17.22 | 61,665 |
| 2017-05-22 | $20.66 | $20.78 | $20.66 | $20.73 | $17.17 | 38,693 |
| 2017-05-19 | $20.45 | $20.70 | $20.45 | $20.64 | $17.10 | 28,405 |
| 2017-05-18 | $20.39 | $20.51 | $20.33 | $20.44 | $16.93 | 106,772 |
| 2017-05-17 | $20.62 | $20.69 | $20.46 | $20.47 | $16.96 | 47,383 |
| 2017-05-16 | $20.78 | $20.81 | $20.70 | $20.72 | $17.17 | 50,855 |
| 2017-05-15 | $20.68 | $20.83 | $20.68 | $20.78 | $17.22 | 33,359 |
| 2017-05-12 | $20.71 | $20.74 | $20.63 | $20.64 | $17.10 | 55,206 |
| 2017-05-11 | $20.76 | $20.76 | $20.61 | $20.68 | $17.13 | 99,828 |
| 2017-05-10 | $20.72 | $20.84 | $20.72 | $20.83 | $17.26 | 27,739 |
| 2017-05-09 | $20.71 | $20.76 | $20.68 | $20.69 | $17.14 | 42,765 |
| 2017-05-08 | $20.77 | $20.84 | $20.72 | $20.75 | $17.19 | 25,739 |
| 2017-05-05 | $20.64 | $20.82 | $20.64 | $20.81 | $17.24 | 33,925 |
| 2017-05-04 | $20.76 | $20.76 | $20.57 | $20.62 | $17.08 | 25,355 |
| 2017-05-03 | $20.82 | $20.82 | $20.73 | $20.76 | $17.20 | 23,964 |
| 2017-05-02 | $20.84 | $20.90 | $20.76 | $20.80 | $17.23 | 33,079 |
| 2017-05-01 | $20.83 | $20.87 | $20.81 | $20.84 | $17.27 | 35,097 |
| 2017-04-28 | $20.95 | $20.95 | $20.81 | $20.87 | $17.29 | 20,660 |
| 2017-04-27 | $20.91 | $21.00 | $20.89 | $20.93 | $17.34 | 114,479 |
| 2017-04-26 | $20.97 | $21.04 | $20.94 | $20.94 | $17.35 | 36,476 |
| 2017-04-25 | $20.88 | $20.97 | $20.88 | $20.93 | $17.34 | 79,353 |
| 2017-04-24 | $20.79 | $20.89 | $20.77 | $20.87 | $17.29 | 64,332 |
| 2017-04-21 | $20.74 | $20.77 | $20.66 | $20.70 | $17.15 | 22,590 |
| 2017-04-20 | $20.70 | $20.77 | $20.65 | $20.71 | $17.16 | 70,099 |
| 2017-04-19 | $20.70 | $20.73 | $20.58 | $20.58 | $17.05 | 90,643 |
| 2017-04-18 | $20.58 | $20.67 | $20.55 | $20.62 | $17.08 | 102,943 |
| 2017-04-17 | $20.50 | $20.62 | $20.49 | $20.60 | $17.07 | 33,505 |
| 2017-04-13 | $20.57 | $20.60 | $20.47 | $20.47 | $16.96 | 46,443 |
| 2017-04-12 | $20.67 | $20.70 | $20.57 | $20.58 | $17.05 | 44,384 |
| 2017-04-11 | $20.59 | $20.70 | $20.57 | $20.67 | $17.13 | 21,836 |
| 2017-04-10 | $20.61 | $20.72 | $20.60 | $20.60 | $17.07 | 139,017 |
| 2017-04-07 | $20.57 | $20.62 | $20.53 | $20.54 | $17.02 | 37,522 |
| 2017-04-06 | $20.48 | $20.64 | $20.48 | $20.60 | $17.07 | 35,498 |
| 2017-04-05 | $20.62 | $20.72 | $20.47 | $20.47 | $16.96 | 50,111 |
| 2017-04-04 | $20.61 | $20.63 | $20.52 | $20.58 | $17.05 | 42,824 |
| 2017-04-03 | $20.74 | $20.74 | $20.49 | $20.59 | $17.06 | 189,520 |
| 2017-03-31 | $20.60 | $20.73 | $20.60 | $20.69 | $17.14 | 35,777 |
| 2017-03-30 | $20.65 | $20.68 | $20.59 | $20.63 | $17.09 | 57,706 |
| 2017-03-29 | $20.55 | $20.63 | $20.45 | $20.58 | $17.05 | 44,659 |
| 2017-03-28 | $20.33 | $20.54 | $20.33 | $20.53 | $17.01 | 47,290 |
| 2017-03-27 | $20.36 | $20.40 | $20.24 | $20.39 | $16.89 | 62,888 |
| 2017-03-24 | $20.67 | $20.72 | $20.59 | $20.63 | $16.91 | 53,663 |
| 2017-03-23 | $20.56 | $20.74 | $20.56 | $20.62 | $16.90 | 73,586 |
| 2017-03-22 | $20.51 | $20.59 | $20.47 | $20.57 | $16.86 | 164,712 |
| 2017-03-21 | $20.84 | $20.86 | $20.55 | $20.56 | $16.85 | 76,560 |
| 2017-03-20 | $20.81 | $20.84 | $20.76 | $20.79 | $17.04 | 36,777 |
| 2017-03-17 | $20.83 | $20.87 | $20.81 | $20.85 | $17.09 | 31,832 |
| 2017-03-16 | $20.81 | $20.86 | $20.78 | $20.81 | $17.06 | 31,046 |
| 2017-03-15 | $20.58 | $20.86 | $20.58 | $20.77 | $17.02 | 36,430 |
| 2017-03-14 | $20.55 | $20.55 | $20.45 | $20.51 | $16.81 | 51,089 |
| 2017-03-13 | $20.54 | $20.63 | $20.54 | $20.58 | $16.87 | 505,754 |
| 2017-03-10 | $20.51 | $20.58 | $20.46 | $20.53 | $16.83 | 51,166 |
| 2017-03-09 | $20.53 | $20.56 | $20.36 | $20.44 | $16.75 | 57,912 |
| 2017-03-08 | $20.66 | $20.72 | $20.54 | $20.57 | $16.86 | 192,392 |
| 2017-03-07 | $20.82 | $20.82 | $20.66 | $20.66 | $16.93 | 76,337 |
| 2017-03-06 | $20.80 | $20.82 | $20.73 | $20.78 | $17.03 | 90,457 |
| 2017-03-03 | $20.86 | $20.89 | $20.80 | $20.86 | $17.10 | 24,206 |
| 2017-03-02 | $20.95 | $20.95 | $20.85 | $20.86 | $17.10 | 53,230 |
| 2017-03-01 | $20.92 | $21.03 | $20.92 | $20.98 | $17.19 | 75,277 |
| 2017-02-28 | $20.85 | $20.89 | $20.81 | $20.83 | $17.07 | 65,512 |
| 2017-02-27 | $20.86 | $20.94 | $20.86 | $20.90 | $17.13 | 80,820 |
| 2017-02-24 | $20.85 | $20.90 | $20.80 | $20.89 | $17.12 | 53,859 |
| 2017-02-23 | $20.99 | $20.99 | $20.85 | $20.89 | $17.12 | 81,892 |
| 2017-02-22 | $20.91 | $20.94 | $20.85 | $20.89 | $17.12 | 48,154 |
| 2017-02-21 | $20.81 | $20.93 | $20.81 | $20.93 | $17.15 | 76,020 |
| 2017-02-17 | $20.81 | $20.81 | $20.71 | $20.78 | $17.03 | 29,445 |
| 2017-02-16 | $20.84 | $20.88 | $20.79 | $20.81 | $17.06 | 44,741 |
| 2017-02-15 | $20.81 | $20.86 | $20.76 | $20.84 | $17.08 | 58,154 |
| 2017-02-14 | $20.80 | $20.83 | $20.72 | $20.81 | $17.06 | 39,855 |
| 2017-02-13 | $20.74 | $20.85 | $20.74 | $20.79 | $17.04 | 74,591 |
| 2017-02-10 | $20.72 | $20.78 | $20.71 | $20.78 | $17.03 | 29,128 |
| 2017-02-09 | $20.58 | $20.71 | $20.58 | $20.67 | $16.94 | 49,856 |
| 2017-02-08 | $20.46 | $20.57 | $20.42 | $20.52 | $16.82 | 37,745 |
| 2017-02-07 | $20.53 | $20.59 | $20.49 | $20.51 | $16.81 | 53,677 |
| 2017-02-06 | $20.55 | $20.59 | $20.50 | $20.53 | $16.83 | 45,012 |
| 2017-02-03 | $20.51 | $20.63 | $20.51 | $20.59 | $16.87 | 38,497 |
| 2017-02-02 | $20.36 | $20.47 | $20.36 | $20.43 | $16.74 | 25,610 |
| 2017-02-01 | $20.45 | $20.52 | $20.31 | $20.37 | $16.69 | 35,882 |
| 2017-01-31 | $20.32 | $20.40 | $20.26 | $20.38 | $16.70 | 62,172 |
| 2017-01-30 | $20.45 | $20.45 | $20.30 | $20.35 | $16.68 | 78,123 |
| 2017-01-27 | $20.63 | $20.63 | $20.48 | $20.51 | $16.81 | 74,921 |
| 2017-01-26 | $20.65 | $20.69 | $20.58 | $20.60 | $16.88 | 35,876 |
| 2017-01-25 | $20.60 | $20.72 | $20.60 | $20.66 | $16.93 | 62,736 |
| 2017-01-24 | $20.40 | $20.55 | $20.40 | $20.52 | $16.82 | 59,661 |
| 2017-01-23 | $20.37 | $20.37 | $20.26 | $20.35 | $16.68 | 47,491 |
| 2017-01-20 | $20.38 | $20.41 | $20.30 | $20.33 | $16.66 | 27,492 |
| 2017-01-19 | $20.49 | $20.49 | $20.27 | $20.29 | $16.63 | 41,060 |
| 2017-01-18 | $20.51 | $20.54 | $20.41 | $20.47 | $16.78 | 51,447 |
| 2017-01-17 | $20.50 | $20.55 | $20.45 | $20.48 | $16.78 | 78,569 |
| 2017-01-13 | $20.48 | $20.50 | $20.43 | $20.48 | $16.78 | 38,166 |
| 2017-01-12 | $20.47 | $20.50 | $20.35 | $20.43 | $16.74 | 63,026 |
| 2017-01-11 | $20.41 | $20.47 | $20.38 | $20.45 | $16.76 | 67,171 |
| 2017-01-10 | $20.36 | $20.47 | $20.35 | $20.39 | $16.71 | 110,016 |
| 2017-01-09 | $20.42 | $20.46 | $20.35 | $20.38 | $16.70 | 84,476 |
| 2017-01-06 | $20.50 | $20.52 | $20.43 | $20.46 | $16.77 | 45,420 |
| 2017-01-05 | $20.51 | $20.55 | $20.43 | $20.52 | $16.82 | 99,133 |
| 2017-01-04 | $20.40 | $20.57 | $20.40 | $20.55 | $16.84 | 183,559 |
| 2017-01-03 | $20.29 | $20.41 | $20.26 | $20.37 | $16.69 | 165,462 |
| 2016-12-30 | $20.25 | $20.26 | $20.12 | $20.16 | $16.52 | 421,571 |
| 2016-12-29 | $20.12 | $20.23 | $20.12 | $20.17 | $16.53 | 140,652 |
| 2016-12-28 | $20.29 | $20.33 | $20.09 | $20.12 | $16.49 | 39,398 |
| 2016-12-27 | $20.18 | $20.30 | $20.18 | $20.24 | $16.59 | 113,231 |
| 2016-12-23 | $20.18 | $20.23 | $20.17 | $20.23 | $16.58 | 77,301 |
| 2016-12-22 | $20.45 | $20.48 | $20.39 | $20.43 | $16.56 | 60,038 |
| 2016-12-21 | $20.44 | $20.50 | $20.44 | $20.48 | $16.60 | 39,642 |
| 2016-12-20 | $20.40 | $20.48 | $20.36 | $20.44 | $16.57 | 57,091 |
| 2016-12-19 | $20.32 | $20.41 | $20.30 | $20.37 | $16.51 | 62,366 |
| 2016-12-16 | $20.31 | $20.41 | $20.27 | $20.30 | $16.46 | 81,285 |
| 2016-12-15 | $20.20 | $20.34 | $20.13 | $20.27 | $16.43 | 121,509 |
| 2016-12-14 | $20.44 | $20.47 | $20.21 | $20.21 | $16.39 | 91,286 |
| 2016-12-13 | $20.40 | $20.52 | $20.37 | $20.45 | $16.58 | 197,976 |
| 2016-12-12 | $20.50 | $20.52 | $20.34 | $20.36 | $16.51 | 94,721 |
| 2016-12-09 | $20.43 | $20.48 | $20.38 | $20.44 | $16.57 | 67,897 |
| 2016-12-08 | $20.35 | $20.49 | $20.35 | $20.42 | $16.56 | 88,992 |
| 2016-12-07 | $20.15 | $20.42 | $20.15 | $20.40 | $16.54 | 92,366 |
| 2016-12-06 | $20.03 | $20.16 | $19.99 | $20.14 | $16.33 | 67,163 |
| 2016-12-05 | $19.93 | $20.01 | $19.93 | $20.00 | $16.21 | 148,714 |
| 2016-12-02 | $19.80 | $19.91 | $19.79 | $19.84 | $16.09 | 94,913 |
| 2016-12-01 | $19.85 | $19.94 | $19.76 | $19.81 | $16.06 | 56,757 |
| 2016-11-30 | $19.94 | $19.95 | $19.84 | $19.84 | $16.09 | 126,104 |
| 2016-11-29 | $19.78 | $19.91 | $19.78 | $19.83 | $16.08 | 77,910 |
| 2016-11-28 | $19.90 | $19.97 | $19.81 | $19.81 | $16.06 | 79,964 |
| 2016-11-25 | $19.98 | $20.00 | $19.95 | $19.97 | $16.19 | 72,786 |
| 2016-11-23 | $19.87 | $19.98 | $19.87 | $19.93 | $16.16 | 51,427 |
| 2016-11-22 | $19.86 | $19.98 | $19.86 | $19.97 | $16.19 | 105,265 |
| 2016-11-21 | $19.75 | $19.86 | $19.75 | $19.82 | $16.07 | 58,685 |
| 2016-11-18 | $19.72 | $19.73 | $19.62 | $19.70 | $15.97 | 63,527 |
| 2016-11-17 | $19.74 | $19.76 | $19.66 | $19.67 | $15.95 | 46,119 |
| 2016-11-16 | $19.73 | $19.73 | $19.59 | $19.63 | $15.92 | 69,047 |
| 2016-11-15 | $19.58 | $19.73 | $19.50 | $19.72 | $15.99 | 56,962 |
| 2016-11-14 | $19.41 | $19.60 | $19.41 | $19.59 | $15.88 | 81,967 |
| 2016-11-11 | $19.25 | $19.40 | $19.21 | $19.36 | $15.70 | 76,406 |
| 2016-11-10 | $19.44 | $19.58 | $19.29 | $19.33 | $15.67 | 123,601 |
| 2016-11-09 | $18.89 | $19.41 | $18.85 | $19.33 | $15.67 | 115,622 |
| 2016-11-08 | $19.11 | $19.24 | $19.08 | $19.13 | $15.51 | 50,806 |
| 2016-11-07 | $19.04 | $19.20 | $19.04 | $19.19 | $15.56 | 116,459 |
| 2016-11-04 | $18.87 | $18.98 | $18.82 | $18.86 | $15.29 | 55,796 |
| 2016-11-03 | $18.87 | $18.98 | $18.84 | $18.86 | $15.29 | 43,898 |
| 2016-11-02 | $19.04 | $19.04 | $18.81 | $18.86 | $15.29 | 71,345 |
| 2016-11-01 | $19.29 | $19.32 | $18.97 | $19.03 | $15.43 | 109,021 |
| 2016-10-31 | $19.24 | $19.33 | $19.24 | $19.30 | $15.65 | 42,425 |
| 2016-10-28 | $19.25 | $19.38 | $19.19 | $19.24 | $15.60 | 60,025 |
| 2016-10-27 | $19.39 | $19.43 | $19.24 | $19.25 | $15.61 | 74,223 |
| 2016-10-26 | $19.34 | $19.44 | $19.31 | $19.39 | $15.72 | 68,836 |
| 2016-10-25 | $19.41 | $19.47 | $19.34 | $19.40 | $15.73 | 79,911 |
| 2016-10-24 | $19.42 | $19.55 | $19.38 | $19.45 | $15.77 | 55,521 |
| 2016-10-21 | $19.27 | $19.43 | $19.26 | $19.41 | $15.73 | 309,999 |
| 2016-10-20 | $19.35 | $19.39 | $19.27 | $19.36 | $15.70 | 61,416 |
| 2016-10-19 | $19.26 | $19.39 | $19.23 | $19.35 | $15.69 | 66,766 |
| 2016-10-18 | $19.22 | $19.27 | $19.15 | $19.24 | $15.60 | 54,068 |
| 2016-10-17 | $19.10 | $19.18 | $19.07 | $19.07 | $15.46 | 46,963 |
| 2016-10-14 | $19.11 | $19.24 | $19.10 | $19.10 | $15.49 | 44,169 |
| 2016-10-13 | $19.03 | $19.16 | $18.93 | $19.10 | $15.49 | 54,281 |
| 2016-10-12 | $19.13 | $19.18 | $19.06 | $19.14 | $15.52 | 58,707 |
| 2016-10-11 | $19.28 | $19.28 | $19.04 | $19.09 | $15.48 | 62,756 |
| 2016-10-10 | $19.26 | $19.37 | $19.26 | $19.29 | $15.64 | 94,793 |
| 2016-10-07 | $19.29 | $19.29 | $19.11 | $19.17 | $15.54 | 48,495 |
| 2016-10-06 | $19.27 | $19.28 | $19.12 | $19.23 | $15.59 | 82,414 |
| 2016-10-05 | $19.30 | $19.32 | $19.25 | $19.27 | $15.62 | 60,527 |
| 2016-10-04 | $19.27 | $19.33 | $19.10 | $19.16 | $15.53 | 68,063 |
| 2016-10-03 | $19.34 | $19.40 | $19.25 | $19.29 | $15.64 | 51,642 |
| 2016-09-30 | $19.38 | $19.45 | $19.31 | $19.39 | $15.72 | 76,423 |
| 2016-09-29 | $19.45 | $19.47 | $19.21 | $19.29 | $15.64 | 73,132 |
| 2016-09-28 | $19.29 | $19.48 | $19.20 | $19.47 | $15.79 | 42,118 |
| 2016-09-27 | $19.22 | $19.31 | $19.20 | $19.30 | $15.65 | 184,849 |
| 2016-09-26 | $19.35 | $19.39 | $19.23 | $19.27 | $15.62 | 68,188 |
| 2016-09-23 | $19.66 | $19.71 | $19.60 | $19.63 | $15.72 | 52,166 |
| 2016-09-22 | $19.68 | $19.74 | $19.66 | $19.69 | $15.76 | 34,946 |
| 2016-09-21 | $19.34 | $19.55 | $19.29 | $19.51 | $15.62 | 49,814 |
| 2016-09-20 | $19.39 | $19.39 | $19.28 | $19.28 | $15.44 | 41,560 |
| 2016-09-19 | $19.25 | $19.44 | $19.25 | $19.35 | $15.49 | 42,891 |
| 2016-09-16 | $19.19 | $19.28 | $19.15 | $19.24 | $15.40 | 30,663 |
| 2016-09-15 | $19.08 | $19.34 | $19.08 | $19.27 | $15.43 | 48,766 |
| 2016-09-14 | $19.13 | $19.25 | $19.07 | $19.12 | $15.31 | 49,918 |
| 2016-09-13 | $19.44 | $19.44 | $19.12 | $19.16 | $15.34 | 76,239 |
| 2016-09-12 | $19.25 | $19.58 | $19.18 | $19.52 | $15.63 | 88,600 |
| 2016-09-09 | $19.74 | $19.74 | $19.36 | $19.39 | $15.52 | 109,529 |
| 2016-09-08 | $19.88 | $19.95 | $19.87 | $19.91 | $15.94 | 39,919 |
| 2016-09-07 | $19.83 | $19.92 | $19.83 | $19.92 | $15.95 | 34,900 |
| 2016-09-06 | $19.78 | $19.81 | $19.71 | $19.80 | $15.85 | 74,533 |
| 2016-09-02 | $19.72 | $19.84 | $19.72 | $19.78 | $15.84 | 62,826 |
| 2016-09-01 | $19.70 | $19.75 | $19.52 | $19.62 | $15.71 | 69,886 |
| 2016-08-31 | $19.78 | $19.85 | $19.66 | $19.74 | $15.80 | 57,695 |
| 2016-08-30 | $19.79 | $19.86 | $19.75 | $19.80 | $15.85 | 45,823 |
| 2016-08-29 | $19.67 | $19.81 | $19.67 | $19.79 | $15.84 | 53,429 |
| 2016-08-26 | $19.79 | $19.93 | $19.63 | $19.70 | $15.77 | 58,527 |
| 2016-08-25 | $19.69 | $19.81 | $19.69 | $19.73 | $15.80 | 62,472 |
| 2016-08-24 | $19.84 | $19.85 | $19.70 | $19.74 | $15.80 | 49,271 |
| 2016-08-23 | $19.79 | $19.89 | $19.79 | $19.85 | $15.89 | 38,709 |
| 2016-08-22 | $19.74 | $19.74 | $19.66 | $19.71 | $15.78 | 56,677 |
| 2016-08-19 | $19.85 | $19.85 | $19.72 | $19.80 | $15.85 | 55,605 |
| 2016-08-18 | $19.70 | $19.85 | $19.70 | $19.84 | $15.88 | 54,758 |
| 2016-08-17 | $19.68 | $19.72 | $19.57 | $19.70 | $15.77 | 56,178 |
| 2016-08-16 | $19.79 | $19.79 | $19.68 | $19.68 | $15.76 | 70,489 |
| 2016-08-15 | $19.72 | $19.82 | $19.72 | $19.79 | $15.84 | 36,448 |
| 2016-08-12 | $19.63 | $19.74 | $19.62 | $19.66 | $15.74 | 51,246 |
| 2016-08-11 | $19.58 | $19.70 | $19.55 | $19.69 | $15.76 | 77,794 |
| 2016-08-10 | $19.62 | $19.62 | $19.46 | $19.49 | $15.60 | 46,323 |
| 2016-08-09 | $19.67 | $19.70 | $19.55 | $19.57 | $15.67 | 45,470 |
| 2016-08-08 | $19.66 | $19.70 | $19.64 | $19.66 | $15.74 | 112,888 |
| 2016-08-05 | $19.52 | $19.65 | $19.50 | $19.60 | $15.69 | 41,424 |
| 2016-08-04 | $19.46 | $19.52 | $19.40 | $19.46 | $15.58 | 31,144 |
| 2016-08-03 | $19.21 | $19.44 | $19.20 | $19.43 | $15.56 | 232,077 |
| 2016-08-02 | $19.45 | $19.59 | $19.19 | $19.26 | $15.42 | 161,221 |
| 2016-08-01 | $19.65 | $19.65 | $19.41 | $19.46 | $15.58 | 137,041 |
| 2016-07-29 | $19.46 | $19.69 | $19.45 | $19.65 | $15.73 | 52,097 |
| 2016-07-28 | $19.53 | $19.56 | $19.45 | $19.49 | $15.60 | 47,680 |
| 2016-07-27 | $19.65 | $19.74 | $19.51 | $19.58 | $15.68 | 30,363 |
| 2016-07-26 | $19.58 | $19.70 | $19.56 | $19.63 | $15.72 | 37,598 |
| 2016-07-25 | $19.69 | $19.70 | $19.60 | $19.64 | $15.72 | 53,676 |
| 2016-07-22 | $19.66 | $19.72 | $19.61 | $19.69 | $15.76 | 63,839 |
| 2016-07-21 | $19.66 | $19.76 | $19.61 | $19.63 | $15.72 | 103,388 |
| 2016-07-20 | $19.59 | $19.72 | $19.51 | $19.66 | $15.74 | 53,130 |
| 2016-07-19 | $19.65 | $19.65 | $19.53 | $19.57 | $15.67 | 56,262 |
| 2016-07-18 | $19.51 | $19.68 | $19.46 | $19.64 | $15.72 | 114,442 |
| 2016-07-15 | $19.61 | $19.64 | $19.49 | $19.51 | $15.62 | 72,965 |
| 2016-07-14 | $19.61 | $19.64 | $19.54 | $19.55 | $15.65 | 37,826 |
| 2016-07-13 | $19.56 | $19.59 | $19.39 | $19.48 | $15.60 | 45,500 |
| 2016-07-12 | $19.33 | $19.59 | $19.33 | $19.53 | $15.64 | 101,978 |
| 2016-07-11 | $19.25 | $19.29 | $19.23 | $19.25 | $15.41 | 99,987 |
| 2016-07-08 | $18.99 | $19.17 | $18.99 | $19.14 | $15.32 | 70,468 |
| 2016-07-07 | $18.89 | $19.04 | $18.75 | $18.84 | $15.08 | 52,914 |
| 2016-07-06 | $18.74 | $18.90 | $18.63 | $18.87 | $15.11 | 103,456 |
| 2016-07-05 | $18.98 | $18.98 | $18.71 | $18.82 | $15.07 | 83,687 |
| 2016-07-01 | $18.95 | $19.12 | $18.91 | $19.10 | $15.29 | 178,466 |
| 2016-06-30 | $18.84 | $18.95 | $18.66 | $18.95 | $15.17 | 91,311 |
| 2016-06-29 | $18.64 | $18.80 | $18.63 | $18.77 | $15.03 | 38,306 |
| 2016-06-28 | $18.19 | $18.46 | $18.19 | $18.45 | $14.77 | 79,703 |
| 2016-06-27 | $18.39 | $18.39 | $17.93 | $17.98 | $14.40 | 84,001 |
| 2016-06-24 | $18.47 | $18.78 | $18.47 | $18.53 | $14.84 | 75,117 |
| 2016-06-23 | $19.27 | $19.38 | $19.26 | $19.37 | $15.32 | 34,469 |
| 2016-06-22 | $19.12 | $19.24 | $19.07 | $19.07 | $15.09 | 34,622 |
| 2016-06-21 | $19.07 | $19.16 | $18.98 | $19.11 | $15.12 | 61,294 |
| 2016-06-20 | $19.03 | $19.22 | $19.03 | $19.04 | $15.06 | 44,824 |
| 2016-06-17 | $18.73 | $18.95 | $18.73 | $18.90 | $14.95 | 84,895 |
| 2016-06-16 | $18.72 | $18.77 | $18.46 | $18.74 | $14.83 | 113,079 |
| 2016-06-15 | $18.69 | $18.85 | $18.66 | $18.76 | $14.84 | 71,778 |
| 2016-06-14 | $18.74 | $18.84 | $18.57 | $18.68 | $14.78 | 96,456 |
| 2016-06-13 | $18.97 | $19.03 | $18.79 | $18.80 | $14.87 | 73,433 |
| 2016-06-10 | $19.29 | $19.29 | $18.99 | $19.04 | $15.06 | 53,426 |
| 2016-06-09 | $19.41 | $19.41 | $19.30 | $19.35 | $15.31 | 421,259 |
| 2016-06-08 | $19.48 | $19.61 | $19.45 | $19.50 | $15.43 | 40,861 |
| 2016-06-07 | $19.37 | $19.52 | $19.37 | $19.45 | $15.39 | 74,415 |
| 2016-06-06 | $19.20 | $19.38 | $19.20 | $19.36 | $15.32 | 100,263 |
| 2016-06-03 | $19.18 | $19.19 | $19.01 | $19.14 | $15.14 | 52,207 |
| 2016-06-02 | $19.03 | $19.16 | $19.01 | $19.14 | $15.14 | 40,541 |
| 2016-06-01 | $18.88 | $19.09 | $18.85 | $19.08 | $15.09 | 61,022 |
| 2016-05-31 | $19.02 | $19.11 | $18.93 | $19.02 | $15.05 | 50,749 |
| 2016-05-27 | $18.93 | $19.07 | $18.93 | $19.01 | $15.04 | 64,150 |
| 2016-05-26 | $19.11 | $19.15 | $18.95 | $18.95 | $14.99 | 83,323 |
| 2016-05-25 | $18.97 | $19.09 | $18.97 | $19.03 | $15.05 | 94,598 |
| 2016-05-24 | $18.85 | $18.89 | $18.78 | $18.85 | $14.91 | 46,808 |
| 2016-05-23 | $18.70 | $18.80 | $18.69 | $18.69 | $14.79 | 59,324 |
| 2016-05-20 | $18.59 | $18.76 | $18.56 | $18.73 | $14.82 | 49,739 |
| 2016-05-19 | $18.55 | $18.59 | $18.42 | $18.53 | $14.66 | 45,917 |
| 2016-05-18 | $18.66 | $18.83 | $18.59 | $18.64 | $14.75 | 73,762 |
| 2016-05-17 | $18.75 | $18.90 | $18.70 | $18.77 | $14.85 | 119,376 |
| 2016-05-16 | $18.61 | $18.83 | $18.61 | $18.82 | $14.89 | 47,560 |
| 2016-05-13 | $18.70 | $18.77 | $18.57 | $18.60 | $14.71 | 45,359 |
| 2016-05-12 | $18.76 | $18.92 | $18.68 | $18.75 | $14.83 | 56,357 |
| 2016-05-11 | $18.79 | $18.89 | $18.68 | $18.76 | $14.84 | 50,959 |
| 2016-05-10 | $18.71 | $18.88 | $18.71 | $18.85 | $14.91 | 40,207 |
| 2016-05-09 | $18.75 | $18.75 | $18.59 | $18.65 | $14.75 | 62,392 |
| 2016-05-06 | $18.63 | $18.80 | $18.63 | $18.74 | $14.83 | 98,642 |
| 2016-05-05 | $18.79 | $18.87 | $18.66 | $18.72 | $14.81 | 44,223 |
| 2016-05-04 | $18.77 | $18.85 | $18.68 | $18.73 | $14.82 | 157,513 |
| 2016-05-03 | $18.97 | $18.97 | $18.78 | $18.85 | $14.91 | 55,149 |
| 2016-05-02 | $19.06 | $19.11 | $18.93 | $19.06 | $15.08 | 77,451 |
| 2016-04-29 | $19.07 | $19.13 | $18.88 | $19.01 | $15.04 | 69,673 |
| 2016-04-28 | $19.10 | $19.25 | $19.06 | $19.08 | $15.09 | 67,599 |
| 2016-04-27 | $19.12 | $19.29 | $19.11 | $19.24 | $15.22 | 77,872 |
| 2016-04-26 | $19.03 | $19.12 | $19.00 | $19.10 | $15.11 | 70,129 |
| 2016-04-25 | $19.05 | $19.05 | $18.88 | $18.94 | $14.98 | 55,266 |
| 2016-04-22 | $19.00 | $19.14 | $19.00 | $19.08 | $15.09 | 96,149 |
| 2016-04-21 | $19.02 | $19.06 | $18.91 | $18.93 | $14.98 | 61,261 |
| 2016-04-20 | $18.97 | $19.08 | $18.92 | $19.01 | $15.04 | 68,820 |
| 2016-04-19 | $18.80 | $18.97 | $18.78 | $18.93 | $14.98 | 127,538 |
| 2016-04-18 | $18.52 | $18.77 | $18.43 | $18.73 | $14.82 | 67,217 |
| 2016-04-15 | $18.61 | $18.67 | $18.54 | $18.59 | $14.71 | 65,204 |
| 2016-04-14 | $18.68 | $18.68 | $18.57 | $18.62 | $14.73 | 60,514 |
| 2016-04-13 | $18.58 | $18.72 | $18.57 | $18.69 | $14.79 | 98,364 |
| 2016-04-12 | $18.25 | $18.54 | $18.22 | $18.48 | $14.62 | 90,175 |
| 2016-04-11 | $18.23 | $18.36 | $18.19 | $18.19 | $14.39 | 64,232 |
| 2016-04-08 | $18.10 | $18.26 | $18.10 | $18.13 | $14.34 | 96,431 |
| 2016-04-07 | $18.07 | $18.13 | $17.88 | $17.98 | $14.22 | 261,819 |
| 2016-04-06 | $18.05 | $18.17 | $17.96 | $18.14 | $14.35 | 70,043 |
| 2016-04-05 | $18.12 | $18.13 | $18.02 | $18.03 | $14.26 | 104,328 |
| 2016-04-04 | $18.38 | $18.39 | $18.20 | $18.23 | $14.42 | 137,853 |
| 2016-04-01 | $18.33 | $18.40 | $18.19 | $18.35 | $14.52 | 91,506 |
| 2016-03-31 | $18.45 | $18.51 | $18.42 | $18.49 | $14.63 | 84,317 |
| 2016-03-30 | $18.46 | $18.58 | $18.35 | $18.42 | $14.57 | 93,454 |
| 2016-03-29 | $18.10 | $18.37 | $18.04 | $18.36 | $14.52 | 253,943 |
| 2016-03-28 | $18.23 | $18.25 | $18.10 | $18.17 | $14.37 | 77,319 |
| 2016-03-24 | $18.07 | $18.17 | $17.96 | $18.17 | $14.37 | 81,527 |
| 2016-03-23 | $18.68 | $18.68 | $18.40 | $18.40 | $14.38 | 553,273 |
| 2016-03-22 | $18.65 | $18.81 | $18.57 | $18.77 | $14.67 | 67,563 |
| 2016-03-21 | $18.77 | $18.81 | $18.66 | $18.72 | $14.63 | 67,974 |
| 2016-03-18 | $18.73 | $18.90 | $18.70 | $18.76 | $14.66 | 86,366 |
| 2016-03-17 | $18.51 | $18.83 | $18.50 | $18.75 | $14.65 | 121,658 |
| 2016-03-16 | $18.22 | $18.52 | $18.22 | $18.49 | $14.45 | 338,203 |
| 2016-03-15 | $18.25 | $18.25 | $18.10 | $18.22 | $14.24 | 59,471 |
| 2016-03-14 | $18.38 | $18.42 | $18.29 | $18.35 | $14.34 | 89,440 |
| 2016-03-11 | $18.25 | $18.44 | $18.25 | $18.43 | $14.40 | 111,656 |
| 2016-03-10 | $18.16 | $18.22 | $17.92 | $18.06 | $14.12 | 61,296 |
| 2016-03-09 | $18.10 | $18.22 | $18.02 | $18.13 | $14.17 | 67,624 |
| 2016-03-08 | $18.29 | $18.29 | $17.96 | $17.97 | $14.05 | 86,050 |
| 2016-03-07 | $18.04 | $18.34 | $18.04 | $18.31 | $14.31 | 179,005 |
| 2016-03-04 | $18.03 | $18.19 | $17.95 | $18.08 | $14.13 | 72,144 |
| 2016-03-03 | $17.81 | $18.04 | $17.80 | $18.04 | $14.10 | 89,339 |
| 2016-03-02 | $17.61 | $17.80 | $17.56 | $17.79 | $13.90 | 62,745 |
| 2016-03-01 | $17.50 | $17.66 | $17.46 | $17.63 | $13.78 | 59,642 |
| 2016-02-29 | $17.37 | $17.49 | $17.33 | $17.36 | $13.57 | 60,014 |
| 2016-02-26 | $17.42 | $17.49 | $17.32 | $17.37 | $13.58 | 154,136 |
| 2016-02-25 | $17.23 | $17.34 | $17.11 | $17.31 | $13.53 | 49,450 |
| 2016-02-24 | $16.96 | $17.24 | $16.80 | $17.21 | $13.45 | 67,333 |
| 2016-02-23 | $17.30 | $17.30 | $17.11 | $17.13 | $13.39 | 62,238 |
| 2016-02-22 | $17.27 | $17.40 | $17.27 | $17.33 | $13.55 | 73,211 |
| 2016-02-19 | $17.19 | $17.19 | $17.02 | $17.14 | $13.40 | 107,575 |
| 2016-02-18 | $17.27 | $17.28 | $17.17 | $17.27 | $13.50 | 71,166 |
| 2016-02-17 | $17.05 | $17.30 | $17.05 | $17.22 | $13.46 | 106,882 |
| 2016-02-16 | $16.86 | $17.03 | $16.77 | $17.02 | $13.30 | 542,686 |
| 2016-02-12 | $16.52 | $16.75 | $16.51 | $16.70 | $13.05 | 108,712 |
| 2016-02-11 | $16.48 | $16.53 | $16.22 | $16.36 | $12.79 | 196,458 |
| 2016-02-10 | $16.77 | $16.90 | $16.65 | $16.65 | $13.01 | 78,116 |
| 2016-02-09 | $16.81 | $16.89 | $16.60 | $16.72 | $13.07 | 118,785 |
| 2016-02-08 | $17.14 | $17.14 | $16.76 | $16.93 | $13.23 | 133,112 |
| 2016-02-05 | $17.40 | $17.46 | $17.25 | $17.26 | $13.49 | 104,913 |
| 2016-02-04 | $17.26 | $17.55 | $17.26 | $17.43 | $13.62 | 81,136 |
| 2016-02-03 | $17.29 | $17.37 | $16.99 | $17.32 | $13.54 | 121,339 |
| 2016-02-02 | $17.30 | $17.30 | $17.11 | $17.16 | $13.41 | 94,725 |
| 2016-02-01 | $17.40 | $17.56 | $17.29 | $17.49 | $13.67 | 163,674 |
| 2016-01-29 | $17.18 | $17.48 | $17.18 | $17.47 | $13.65 | 68,657 |
| 2016-01-28 | $17.09 | $17.14 | $16.95 | $17.09 | $13.36 | 100,339 |
| 2016-01-27 | $16.97 | $17.17 | $16.87 | $16.94 | $13.24 | 126,013 |
| 2016-01-26 | $16.78 | $17.06 | $16.77 | $16.98 | $13.27 | 111,216 |
| 2016-01-25 | $16.89 | $16.95 | $16.66 | $16.69 | $13.04 | 151,228 |
| 2016-01-22 | $16.78 | $17.06 | $16.78 | $17.00 | $13.29 | 245,606 |
| 2016-01-21 | $16.40 | $16.70 | $16.29 | $16.54 | $12.93 | 299,536 |
| 2016-01-20 | $16.47 | $16.49 | $15.95 | $16.36 | $12.79 | 240,918 |
| 2016-01-19 | $16.92 | $17.00 | $16.51 | $16.62 | $12.99 | 274,141 |
| 2016-01-15 | $16.76 | $16.83 | $16.56 | $16.77 | $13.11 | 111,295 |
| 2016-01-14 | $16.98 | $17.25 | $16.81 | $17.14 | $13.40 | 243,415 |
| 2016-01-13 | $17.39 | $17.41 | $16.90 | $16.92 | $13.22 | 153,714 |
| 2016-01-12 | $17.41 | $17.48 | $17.06 | $17.29 | $13.51 | 196,964 |
| 2016-01-11 | $17.48 | $17.49 | $17.19 | $17.31 | $13.53 | 164,034 |
| 2016-01-08 | $17.63 | $17.63 | $17.38 | $17.39 | $13.59 | 98,924 |
| 2016-01-07 | $17.61 | $17.76 | $17.50 | $17.53 | $13.70 | 237,977 |
| 2016-01-06 | $17.93 | $18.01 | $17.81 | $17.88 | $13.97 | 79,911 |
| 2016-01-05 | $18.15 | $18.17 | $18.02 | $18.17 | $14.20 | 56,811 |
| 2016-01-04 | $18.07 | $18.11 | $17.87 | $18.11 | $14.15 | 166,725 |
| 2015-12-31 | $18.19 | $18.26 | $18.10 | $18.18 | $14.21 | 299,665 |
| 2015-12-30 | $18.27 | $18.32 | $18.19 | $18.19 | $14.22 | 281,653 |
| 2015-12-29 | $18.29 | $18.36 | $18.24 | $18.30 | $14.30 | 352,305 |
| 2015-12-28 | $18.25 | $18.25 | $18.11 | $18.16 | $14.19 | 218,553 |
| 2015-12-24 | $18.37 | $18.41 | $18.32 | $18.32 | $14.32 | 70,812 |
| 2015-12-23 | $18.40 | $18.62 | $18.40 | $18.60 | $14.34 | 207,383 |
| 2015-12-22 | $18.06 | $18.29 | $18.02 | $18.27 | $14.09 | 175,861 |
| 2015-12-21 | $17.95 | $18.08 | $17.88 | $17.99 | $13.87 | 201,250 |
| 2015-12-18 | $17.88 | $17.99 | $17.85 | $17.85 | $13.76 | 235,703 |
| 2015-12-17 | $18.27 | $18.27 | $17.97 | $17.97 | $13.86 | 184,941 |
| 2015-12-16 | $18.08 | $18.29 | $18.02 | $18.25 | $14.07 | 136,429 |
| 2015-12-15 | $17.94 | $18.10 | $17.93 | $18.00 | $13.88 | 623,630 |
| 2015-12-14 | $18.04 | $18.09 | $17.72 | $17.84 | $13.76 | 252,216 |
| 2015-12-11 | $18.21 | $18.23 | $17.99 | $18.01 | $13.89 | 228,477 |
| 2015-12-10 | $18.48 | $18.57 | $18.38 | $18.40 | $14.19 | 146,558 |
| 2015-12-09 | $18.40 | $18.75 | $18.38 | $18.48 | $14.25 | 280,107 |
| 2015-12-08 | $18.48 | $18.57 | $18.36 | $18.40 | $14.19 | 651,406 |
| 2015-12-07 | $18.77 | $18.77 | $18.50 | $18.56 | $14.31 | 330,117 |
| 2015-12-04 | $18.81 | $18.90 | $18.75 | $18.85 | $14.53 | 188,679 |
| 2015-12-03 | $19.05 | $19.05 | $18.76 | $18.82 | $14.51 | 91,847 |
| 2015-12-02 | $19.27 | $19.32 | $19.00 | $19.02 | $14.67 | 185,786 |
| 2015-12-01 | $19.30 | $19.39 | $19.26 | $19.35 | $14.92 | 149,743 |
| 2015-11-30 | $19.32 | $19.35 | $19.26 | $19.27 | $14.86 | 121,606 |
| 2015-11-27 | $19.35 | $19.36 | $19.24 | $19.31 | $14.89 | 67,698 |
| 2015-11-25 | $19.34 | $19.40 | $19.22 | $19.32 | $14.90 | 162,679 |
| 2015-11-24 | $19.13 | $19.38 | $19.13 | $19.34 | $14.91 | 103,650 |
| 2015-11-23 | $19.24 | $19.35 | $19.17 | $19.18 | $14.79 | 119,741 |
| 2015-11-20 | $19.33 | $19.42 | $19.24 | $19.24 | $14.84 | 189,569 |
| 2015-11-19 | $19.36 | $19.40 | $19.25 | $19.28 | $14.87 | 151,332 |
| 2015-11-18 | $19.15 | $19.38 | $19.15 | $19.38 | $14.94 | 158,406 |
| 2015-11-17 | $19.26 | $19.34 | $19.10 | $19.11 | $14.73 | 108,119 |
| 2015-11-16 | $18.91 | $19.28 | $18.90 | $19.25 | $14.84 | 58,771 |
| 2015-11-13 | $18.93 | $19.01 | $18.80 | $18.92 | $14.59 | 91,195 |
| 2015-11-12 | $19.18 | $19.23 | $18.95 | $18.95 | $14.61 | 84,788 |
| 2015-11-11 | $19.50 | $19.51 | $19.29 | $19.33 | $14.90 | 118,636 |
| 2015-11-10 | $19.42 | $19.46 | $19.36 | $19.46 | $15.00 | 83,283 |
| 2015-11-09 | $19.59 | $19.66 | $19.39 | $19.46 | $15.00 | 110,540 |
| 2015-11-06 | $19.65 | $19.65 | $19.45 | $19.63 | $15.14 | 86,141 |
| 2015-11-05 | $19.85 | $19.86 | $19.64 | $19.74 | $15.22 | 51,905 |
| 2015-11-04 | $20.10 | $20.11 | $19.82 | $19.88 | $15.33 | 72,439 |
| 2015-11-03 | $19.88 | $20.15 | $19.88 | $20.09 | $15.49 | 120,012 |
| 2015-11-02 | $19.62 | $19.92 | $19.60 | $19.90 | $15.34 | 142,453 |
| 2015-10-30 | $19.56 | $19.71 | $19.48 | $19.65 | $15.15 | 63,822 |
| 2015-10-29 | $19.57 | $19.66 | $19.49 | $19.53 | $15.06 | 111,486 |
| 2015-10-28 | $19.32 | $19.68 | $19.32 | $19.63 | $15.14 | 121,051 |
| 2015-10-27 | $19.52 | $19.52 | $19.29 | $19.35 | $14.92 | 74,914 |
| 2015-10-26 | $19.78 | $19.81 | $19.62 | $19.67 | $15.17 | 146,488 |
| 2015-10-23 | $19.85 | $19.94 | $19.74 | $19.81 | $15.27 | 84,947 |
| 2015-10-22 | $19.69 | $19.88 | $19.68 | $19.79 | $15.26 | 91,141 |
| 2015-10-21 | $19.78 | $19.80 | $19.57 | $19.57 | $15.09 | 90,823 |
| 2015-10-20 | $19.62 | $19.83 | $19.60 | $19.74 | $15.22 | 94,642 |
| 2015-10-19 | $19.72 | $19.72 | $19.60 | $19.67 | $15.17 | 79,373 |
| 2015-10-16 | $19.80 | $19.85 | $19.72 | $19.83 | $15.29 | 63,413 |
| 2015-10-15 | $19.68 | $19.85 | $19.51 | $19.80 | $15.27 | 133,846 |
| 2015-10-14 | $19.64 | $19.74 | $19.58 | $19.64 | $15.14 | 103,345 |
| 2015-10-13 | $19.72 | $19.90 | $19.64 | $19.64 | $15.14 | 264,570 |
| 2015-10-12 | $19.95 | $19.95 | $19.76 | $19.82 | $15.28 | 150,616 |
| 2015-10-09 | $20.03 | $20.08 | $19.92 | $19.95 | $15.38 | 85,379 |
| 2015-10-08 | $19.67 | $20.01 | $19.65 | $19.96 | $15.39 | 230,228 |
| 2015-10-07 | $19.55 | $19.80 | $19.49 | $19.69 | $15.18 | 136,325 |
| 2015-10-06 | $19.28 | $19.58 | $19.27 | $19.46 | $15.00 | 109,261 |
| 2015-10-05 | $18.96 | $19.33 | $18.96 | $19.30 | $14.88 | 75,991 |
| 2015-10-02 | $18.35 | $18.86 | $18.34 | $18.86 | $14.54 | 137,976 |
| 2015-10-01 | $18.55 | $18.60 | $18.31 | $18.46 | $14.23 | 125,858 |
| 2015-09-30 | $18.23 | $18.47 | $18.19 | $18.45 | $14.23 | 115,028 |
| 2015-09-29 | $18.17 | $18.28 | $17.98 | $18.03 | $13.90 | 703,069 |
| 2015-09-28 | $18.54 | $18.54 | $18.12 | $18.15 | $13.99 | 247,023 |
| 2015-09-25 | $18.82 | $18.82 | $18.56 | $18.64 | $14.37 | 732,053 |
| 2015-09-24 | $18.60 | $18.74 | $18.46 | $18.69 | $14.41 | 180,110 |
| 2015-09-23 | $19.27 | $19.28 | $18.99 | $19.01 | $14.44 | 162,068 |
| 2015-09-22 | $19.33 | $19.34 | $19.14 | $19.25 | $14.62 | 74,136 |
| 2015-09-21 | $19.52 | $19.62 | $19.50 | $19.54 | $14.84 | 108,545 |
| 2015-09-18 | $19.51 | $19.63 | $19.42 | $19.46 | $14.78 | 103,272 |
| 2015-09-17 | $19.64 | $19.97 | $19.63 | $19.70 | $14.96 | 70,436 |
| 2015-09-16 | $19.42 | $19.71 | $19.42 | $19.69 | $14.95 | 119,822 |
| 2015-09-15 | $19.31 | $19.45 | $19.29 | $19.40 | $14.73 | 62,903 |
| 2015-09-14 | $19.38 | $19.38 | $19.26 | $19.29 | $14.65 | 91,255 |
| 2015-09-11 | $19.43 | $19.43 | $19.29 | $19.40 | $14.73 | 164,239 |
| 2015-09-10 | $19.42 | $19.63 | $19.37 | $19.51 | $14.82 | 111,574 |
| 2015-09-09 | $19.84 | $19.87 | $19.44 | $19.46 | $14.78 | 130,759 |
| 2015-09-08 | $19.64 | $19.71 | $19.54 | $19.69 | $14.95 | 93,395 |
| 2015-09-04 | $19.42 | $19.46 | $19.33 | $19.37 | $14.71 | 86,963 |
| 2015-09-03 | $19.60 | $19.84 | $19.58 | $19.62 | $14.90 | 101,586 |
| 2015-09-02 | $19.61 | $19.61 | $19.35 | $19.58 | $14.87 | 911,280 |
| 2015-09-01 | $19.60 | $19.64 | $19.34 | $19.41 | $14.74 | 187,783 |