Xtrackers MSCI Emerging Markets Hedged Equity ETF (DBEM) Exchange: NYSE ARCA
Data as of Dec. 6, 2024
$25.38 ($0.08) 0.31%
Xtrackers MSCI Emerging Markets Hedged Equity ETF - Daily Information
Click for more stock information on Xtrackers MSCI Emerging Markets Hedged Equity ETF.| Daily Information | Data |
|---|---|
| Date | Dec. 6, 2024 |
| Open | $25.05 |
| Previous Close | $25.38 |
| High | $25.38 |
| Low | $25.05 |
| Adjusted Open | $25.05 |
| Previous Adjusted Close | $25.38 |
| Adjusted High | $25.38 |
| Adjusted Low | $25.05 |
Invest in Xtrackers MSCI Emerging Markets Hedged Equity ETF (DBEM)
Historical Stock Data for Xtrackers MSCI Emerging Markets Hedged Equity ETF (DBEM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | $25.05 | $25.38 | $25.05 | $25.38 | $25.38 | 3,315 |
| 2024-11-27 | $25.41 | $25.41 | $25.05 | $25.30 | $25.30 | 15,442 |
| 2024-11-26 | $25.50 | $25.50 | $25.11 | $25.19 | $25.19 | 7,877 |
| 2024-11-25 | $25.41 | $25.58 | $25.16 | $25.40 | $25.40 | 13,152 |
| 2024-11-22 | $25.44 | $25.44 | $25.29 | $25.39 | $25.39 | 4,849 |
| 2024-11-21 | $25.30 | $25.41 | $25.21 | $25.37 | $25.37 | 10,021 |
| 2024-11-20 | $25.36 | $25.44 | $25.24 | $25.37 | $25.37 | 6,896 |
| 2024-11-19 | $25.29 | $25.45 | $25.29 | $25.44 | $25.44 | 7,859 |
| 2024-11-18 | $25.30 | $25.41 | $25.19 | $25.37 | $25.37 | 14,240 |
| 2024-11-15 | $25.27 | $25.35 | $25.11 | $25.11 | $25.11 | 7,612 |
| 2024-11-14 | $25.42 | $25.42 | $25.10 | $25.22 | $25.22 | 12,093 |
| 2024-11-13 | $25.50 | $25.52 | $25.16 | $25.33 | $25.33 | 22,064 |
| 2024-11-12 | $25.59 | $25.73 | $25.28 | $25.50 | $25.50 | 11,780 |
| 2024-11-11 | $26.07 | $26.12 | $25.63 | $25.98 | $25.98 | 11,851 |
| 2024-11-08 | $26.12 | $26.18 | $25.87 | $26.04 | $26.04 | 17,640 |
| 2024-11-07 | $26.43 | $26.57 | $26.40 | $26.50 | $26.50 | 8,501 |
| 2024-11-06 | $26.01 | $26.11 | $25.97 | $26.06 | $26.06 | 4,277 |
| 2024-11-05 | $26.23 | $26.25 | $26.14 | $26.25 | $26.25 | 2,020 |
| 2024-11-04 | $26.03 | $26.08 | $25.95 | $26.01 | $26.01 | 2,597 |
| 2024-11-01 | $26.04 | $26.08 | $25.86 | $25.96 | $25.96 | 3,596 |
| 2024-10-31 | $25.86 | $25.89 | $25.68 | $25.88 | $25.88 | 2,964 |
| 2024-10-30 | $25.91 | $26.08 | $25.80 | $25.93 | $25.93 | 3,856 |
| 2024-10-29 | $26.20 | $26.28 | $26.15 | $26.16 | $26.16 | 2,682 |
| 2024-10-28 | $26.16 | $26.28 | $26.12 | $26.27 | $26.27 | 10,775 |
| 2024-10-25 | $26.10 | $26.25 | $26.04 | $26.04 | $26.04 | 3,476 |
| 2024-10-24 | $26.01 | $26.10 | $25.90 | $26.09 | $26.09 | 3,332 |
| 2024-10-23 | $26.21 | $26.21 | $25.92 | $26.08 | $26.08 | 6,398 |
| 2024-10-22 | $26.30 | $26.38 | $26.25 | $26.31 | $26.31 | 12,575 |
| 2024-10-21 | $26.35 | $26.46 | $26.16 | $26.46 | $26.46 | 3,430 |
| 2024-10-18 | $26.65 | $26.65 | $26.42 | $26.47 | $26.47 | 5,113 |
| 2024-10-17 | $26.16 | $26.37 | $26.15 | $26.32 | $26.32 | 5,685 |
| 2024-10-16 | $26.29 | $26.45 | $26.21 | $26.23 | $26.23 | 7,554 |
| 2024-10-15 | $26.24 | $26.24 | $26.03 | $26.10 | $26.10 | 29,028 |
| 2024-10-14 | $26.73 | $26.77 | $26.42 | $26.70 | $26.70 | 47,594 |
| 2024-10-11 | $26.46 | $26.86 | $26.46 | $26.86 | $26.86 | 5,167 |
| 2024-10-10 | $26.56 | $26.66 | $26.56 | $26.65 | $26.65 | 26,958 |
| 2024-10-09 | $26.68 | $26.68 | $26.30 | $26.52 | $26.52 | 8,802 |
| 2024-10-08 | $26.73 | $26.78 | $26.43 | $26.68 | $26.68 | 10,979 |
| 2024-10-07 | $27.31 | $27.33 | $27.23 | $27.32 | $27.32 | 4,544 |
| 2024-10-04 | $27.04 | $27.12 | $27.02 | $27.12 | $27.12 | 8,633 |
| 2024-10-03 | $26.89 | $26.93 | $26.77 | $26.89 | $26.89 | 9,503 |
| 2024-10-02 | $26.84 | $26.99 | $26.53 | $26.93 | $26.93 | 8,514 |
| 2024-10-01 | $26.29 | $26.63 | $26.29 | $26.54 | $26.54 | 14,736 |
| 2024-09-30 | $26.45 | $26.55 | $26.10 | $26.32 | $26.32 | 6,444 |
| 2024-09-27 | $26.72 | $26.73 | $26.65 | $26.69 | $26.69 | 2,090 |
| 2024-09-26 | $26.52 | $26.99 | $26.51 | $26.82 | $26.82 | 13,288 |
| 2024-09-25 | $25.97 | $26.06 | $25.93 | $25.94 | $25.94 | 2,603 |
| 2024-09-24 | $25.95 | $26.26 | $25.86 | $26.26 | $26.26 | 9,711 |
| 2024-09-23 | $25.23 | $25.43 | $25.23 | $25.36 | $25.36 | 8,506 |
| 2024-09-20 | $25.28 | $25.28 | $25.04 | $25.19 | $25.19 | 5,890 |
| 2024-09-19 | $25.06 | $25.20 | $25.06 | $25.20 | $25.20 | 2,635 |
| 2024-09-18 | $24.79 | $24.84 | $24.70 | $24.73 | $24.73 | 4,102 |
| 2024-09-17 | $24.81 | $24.92 | $24.63 | $24.77 | $24.77 | 5,921 |
| 2024-09-16 | $24.71 | $24.79 | $24.54 | $24.68 | $24.68 | 11,816 |
| 2024-09-13 | $24.76 | $24.76 | $24.59 | $24.65 | $24.65 | 6,082 |
| 2024-09-12 | $24.60 | $24.71 | $24.51 | $24.71 | $24.71 | 4,016 |
| 2024-09-11 | $24.33 | $24.52 | $24.23 | $24.52 | $24.52 | 3,278 |
| 2024-09-10 | $24.38 | $24.49 | $24.28 | $24.49 | $24.49 | 4,711 |
| 2024-09-09 | $24.53 | $24.58 | $24.45 | $24.54 | $24.54 | 6,694 |
| 2024-09-06 | $24.58 | $24.58 | $24.11 | $24.22 | $24.22 | 3,417 |
| 2024-09-05 | $24.70 | $24.70 | $24.58 | $24.60 | $24.60 | 8,656 |
| 2024-09-04 | $24.85 | $24.85 | $24.59 | $24.69 | $24.69 | 6,385 |
| 2024-09-03 | $24.94 | $24.94 | $24.56 | $24.56 | $24.56 | 6,920 |
| 2024-08-30 | $25.08 | $25.08 | $24.95 | $25.08 | $25.08 | 4,331 |
| 2024-08-29 | $25.21 | $25.27 | $25.00 | $25.05 | $25.05 | 4,655 |
| 2024-08-28 | $24.99 | $25.00 | $24.83 | $24.97 | $24.97 | 21,585 |
| 2024-08-27 | $25.06 | $25.06 | $24.94 | $25.06 | $25.06 | 17,178 |
| 2024-08-26 | $25.04 | $25.06 | $24.89 | $24.99 | $24.99 | 11,635 |
| 2024-08-23 | $25.23 | $25.26 | $25.12 | $25.17 | $25.17 | 5,721 |
| 2024-08-22 | $25.18 | $25.18 | $24.90 | $24.91 | $24.91 | 10,363 |
| 2024-08-21 | $25.08 | $25.19 | $25.04 | $25.16 | $25.16 | 95,108 |
| 2024-08-20 | $25.10 | $25.10 | $24.90 | $24.94 | $24.94 | 5,660 |
| 2024-08-19 | $25.10 | $25.19 | $25.10 | $25.16 | $25.16 | 1,098 |
| 2024-08-16 | $24.98 | $25.10 | $24.90 | $25.10 | $25.10 | 2,262 |
| 2024-08-15 | $24.89 | $24.96 | $24.86 | $24.91 | $24.91 | 5,618 |
| 2024-08-14 | $24.75 | $24.76 | $24.47 | $24.63 | $24.63 | 9,088 |
| 2024-08-13 | $24.69 | $24.83 | $24.65 | $24.83 | $24.83 | 4,814 |
| 2024-08-12 | $24.67 | $24.67 | $24.54 | $24.59 | $24.59 | 3,346 |
| 2024-08-09 | $24.42 | $24.49 | $24.38 | $24.49 | $24.49 | 1,790 |
| 2024-08-08 | $24.22 | $24.43 | $24.18 | $24.39 | $24.39 | 2,210 |
| 2024-08-07 | $24.28 | $24.37 | $23.96 | $23.99 | $23.99 | 7,835 |
| 2024-08-06 | $23.66 | $23.98 | $23.66 | $23.86 | $23.86 | 6,358 |
| 2024-08-05 | $23.12 | $23.76 | $23.12 | $23.66 | $23.66 | 7,800 |
| 2024-08-02 | $24.38 | $24.38 | $24.18 | $24.31 | $24.31 | 10,922 |
| 2024-08-01 | $25.07 | $25.11 | $24.72 | $24.72 | $24.72 | 6,018 |
| 2024-07-31 | $25.09 | $25.27 | $25.09 | $25.27 | $25.27 | 16,294 |
| 2024-07-30 | $24.83 | $24.83 | $24.69 | $24.75 | $24.75 | 2,751 |
| 2024-07-29 | $24.85 | $25.02 | $24.84 | $24.92 | $24.92 | 3,676 |
| 2024-07-26 | $24.74 | $25.03 | $24.74 | $24.93 | $24.93 | 119,023 |
| 2024-07-25 | $24.90 | $24.90 | $24.48 | $24.64 | $24.64 | 131,974 |
| 2024-07-24 | $24.93 | $24.93 | $24.55 | $24.61 | $24.61 | 10,336 |
| 2024-07-23 | $25.01 | $25.03 | $24.92 | $24.95 | $24.95 | 27,276 |
| 2024-07-22 | $25.10 | $25.14 | $25.05 | $25.10 | $25.10 | 7,208 |
| 2024-07-19 | $25.07 | $25.07 | $24.88 | $24.92 | $24.92 | 2,031 |
| 2024-07-18 | $25.51 | $25.51 | $25.10 | $25.15 | $25.15 | 7,835 |
| 2024-07-17 | $25.39 | $25.39 | $25.22 | $25.30 | $25.30 | 15,742 |
| 2024-07-16 | $25.66 | $25.70 | $25.62 | $25.69 | $25.69 | 5,718 |
| 2024-07-15 | $25.72 | $25.72 | $25.58 | $25.58 | $25.58 | 2,741 |
| 2024-07-12 | $25.83 | $25.91 | $25.82 | $25.82 | $25.82 | 5,584 |
| 2024-07-11 | $25.77 | $25.84 | $25.57 | $25.67 | $25.67 | 19,513 |
| 2024-07-10 | $25.58 | $25.64 | $25.53 | $25.60 | $25.60 | 6,864 |
| 2024-07-09 | $25.43 | $25.51 | $25.40 | $25.46 | $25.46 | 8,586 |
| 2024-07-08 | $25.47 | $25.47 | $25.34 | $25.40 | $25.40 | 7,758 |
| 2024-07-05 | $25.25 | $25.37 | $25.21 | $25.33 | $25.33 | 7,036 |
| 2024-07-03 | $25.14 | $25.33 | $25.14 | $25.31 | $25.31 | 6,951 |
| 2024-07-02 | $24.95 | $24.95 | $24.81 | $24.90 | $24.90 | 8,668 |
| 2024-07-01 | $24.98 | $24.98 | $24.89 | $24.91 | $24.91 | 7,980 |
| 2024-06-28 | $25.06 | $25.07 | $24.75 | $24.80 | $24.80 | 12,005 |
| 2024-06-27 | $24.97 | $25.27 | $24.73 | $24.81 | $24.81 | 14,959 |
| 2024-06-26 | $24.85 | $24.89 | $24.80 | $24.84 | $24.84 | 14,761 |
| 2024-06-25 | $24.86 | $24.86 | $24.76 | $24.80 | $24.80 | 4,336 |
| 2024-06-24 | $24.81 | $25.05 | $24.81 | $24.84 | $24.84 | 13,019 |
| 2024-06-21 | $24.95 | $24.95 | $24.74 | $24.92 | $24.92 | 3,986 |
| 2024-06-20 | $25.19 | $25.30 | $25.12 | $25.13 | $24.95 | 4,476 |
| 2024-06-18 | $25.11 | $25.21 | $25.11 | $25.16 | $24.97 | 12,773 |
| 2024-06-17 | $24.97 | $25.09 | $24.84 | $24.97 | $24.78 | 5,742 |
| 2024-06-14 | $24.75 | $24.85 | $24.75 | $24.84 | $24.66 | 10,773 |
| 2024-06-13 | $24.85 | $24.85 | $24.68 | $24.69 | $24.51 | 4,909 |
| 2024-06-12 | $24.82 | $24.85 | $24.67 | $24.72 | $24.54 | 17,601 |
| 2024-06-11 | $24.39 | $24.55 | $24.39 | $24.52 | $24.52 | 4,505 |
| 2024-06-10 | $24.48 | $24.69 | $24.48 | $24.69 | $24.69 | 4,194 |
| 2024-06-07 | $24.67 | $24.67 | $24.50 | $24.50 | $24.50 | 2,983 |
| 2024-06-06 | $24.61 | $24.66 | $24.61 | $24.62 | $24.62 | 4,022 |
| 2024-06-05 | $24.34 | $24.63 | $24.32 | $24.56 | $24.56 | 19,713 |
| 2024-06-04 | $24.18 | $24.27 | $24.03 | $24.17 | $24.17 | 7,078 |
| 2024-06-03 | $24.50 | $24.52 | $24.32 | $24.34 | $24.34 | 8,266 |
| 2024-05-31 | $24.29 | $24.29 | $24.08 | $24.21 | $24.21 | 17,542 |
| 2024-05-30 | $24.41 | $24.48 | $24.38 | $24.45 | $24.45 | 9,340 |
| 2024-05-29 | $24.42 | $24.53 | $24.42 | $24.51 | $24.51 | 7,159 |
| 2024-05-28 | $24.83 | $24.93 | $24.79 | $24.86 | $24.86 | 7,992 |
| 2024-05-24 | $24.89 | $24.89 | $24.81 | $24.87 | $24.87 | 6,128 |
| 2024-05-23 | $24.99 | $24.99 | $24.69 | $24.76 | $24.76 | 83,250 |
| 2024-05-22 | $25.02 | $25.02 | $24.88 | $24.93 | $24.93 | 14,653 |
| 2024-05-21 | $25.03 | $25.07 | $24.97 | $25.02 | $25.02 | 13,830 |
| 2024-05-20 | $25.14 | $25.19 | $25.07 | $25.12 | $25.12 | 15,202 |
| 2024-05-17 | $25.19 | $25.24 | $25.15 | $25.20 | $25.20 | 7,205 |
| 2024-05-16 | $25.04 | $25.21 | $25.04 | $25.12 | $25.12 | 278,927 |
| 2024-05-15 | $24.96 | $25.10 | $24.92 | $25.07 | $25.07 | 4,181 |
| 2024-05-14 | $24.67 | $24.92 | $24.60 | $24.85 | $24.85 | 12,222 |
| 2024-05-13 | $24.68 | $24.79 | $24.68 | $24.76 | $24.76 | 8,479 |
| 2024-05-10 | $24.69 | $24.69 | $24.53 | $24.58 | $24.58 | 31,803 |
| 2024-05-09 | $24.33 | $24.57 | $24.33 | $24.49 | $24.49 | 30,218 |
| 2024-05-08 | $24.19 | $24.44 | $24.19 | $24.42 | $24.42 | 15,115 |
| 2024-05-07 | $24.42 | $24.49 | $24.36 | $24.45 | $24.45 | 8,513 |
| 2024-05-06 | $24.50 | $24.59 | $24.49 | $24.52 | $24.52 | 27,289 |
| 2024-05-03 | $24.40 | $24.56 | $24.32 | $24.52 | $24.52 | 28,247 |
| 2024-05-02 | $24.19 | $24.53 | $24.11 | $24.40 | $24.40 | 41,422 |
| 2024-05-01 | $23.95 | $24.12 | $23.84 | $23.96 | $23.96 | 53,714 |
| 2024-04-30 | $24.07 | $24.13 | $23.90 | $23.90 | $23.90 | 25,955 |
| 2024-04-29 | $24.11 | $24.22 | $24.06 | $24.15 | $24.15 | 52,988 |
| 2024-04-26 | $23.99 | $23.99 | $23.84 | $23.96 | $23.96 | 67,067 |
| 2024-04-25 | $23.49 | $23.76 | $23.47 | $23.74 | $23.74 | 24,275 |
| 2024-04-24 | $23.67 | $23.73 | $23.57 | $23.72 | $23.72 | 95,219 |
| 2024-04-23 | $23.44 | $23.65 | $23.41 | $23.57 | $23.57 | 108,841 |
| 2024-04-22 | $23.15 | $23.41 | $23.15 | $23.41 | $23.41 | 59,932 |
| 2024-04-19 | $23.16 | $23.19 | $23.04 | $23.11 | $23.11 | 288,899 |
| 2024-04-18 | $23.19 | $23.31 | $23.15 | $23.22 | $23.22 | 117,613 |
| 2024-04-17 | $23.24 | $23.34 | $23.01 | $23.08 | $23.08 | 418,781 |
| 2024-04-16 | $23.17 | $23.38 | $23.12 | $23.18 | $23.18 | 33,127 |
| 2024-04-15 | $23.72 | $23.72 | $23.42 | $23.46 | $23.46 | 9,508 |
| 2024-04-12 | $24.04 | $24.04 | $23.52 | $23.52 | $23.52 | 151,742 |
| 2024-04-11 | $24.29 | $24.29 | $24.01 | $24.17 | $24.17 | 7,984 |
| 2024-04-10 | $24.03 | $24.06 | $23.89 | $23.99 | $23.99 | 16,618 |
| 2024-04-09 | $24.31 | $24.31 | $24.17 | $24.19 | $24.19 | 31,894 |
| 2024-04-08 | $24.14 | $24.23 | $24.07 | $24.15 | $24.15 | 9,666 |
| 2024-04-05 | $23.88 | $24.08 | $23.80 | $24.03 | $24.03 | 5,887 |
| 2024-04-04 | $24.18 | $24.28 | $23.93 | $23.93 | $23.93 | 10,725 |
| 2024-04-03 | $23.90 | $24.10 | $23.74 | $23.98 | $23.98 | 9,453 |
| 2024-04-02 | $24.01 | $24.10 | $24.01 | $24.09 | $24.09 | 26,662 |
| 2024-04-01 | $24.10 | $24.10 | $23.99 | $24.04 | $24.04 | 7,304 |
| 2024-03-28 | $23.85 | $23.99 | $23.85 | $23.92 | $23.92 | 7,220 |
| 2024-03-27 | $23.77 | $23.80 | $23.73 | $23.80 | $23.80 | 3,805 |
| 2024-03-26 | $23.89 | $23.89 | $23.71 | $23.81 | $23.81 | 8,110 |
| 2024-03-25 | $23.73 | $23.76 | $23.67 | $23.72 | $23.72 | 3,952 |
| 2024-03-22 | $23.78 | $23.91 | $23.76 | $23.87 | $23.87 | 9,532 |
| 2024-03-21 | $24.06 | $24.18 | $23.87 | $23.92 | $23.92 | 18,101 |
| 2024-03-20 | $23.74 | $23.84 | $23.58 | $23.78 | $23.78 | 10,654 |
| 2024-03-19 | $23.74 | $23.74 | $23.40 | $23.55 | $23.55 | 8,383 |
| 2024-03-18 | $23.82 | $23.82 | $23.54 | $23.55 | $23.55 | 10,868 |
| 2024-03-15 | $23.58 | $23.63 | $23.54 | $23.56 | $23.56 | 4,265 |
| 2024-03-14 | $23.73 | $23.74 | $23.60 | $23.60 | $23.60 | 9,114 |
| 2024-03-13 | $23.85 | $23.85 | $23.70 | $23.77 | $23.77 | 3,965 |
| 2024-03-12 | $23.73 | $23.90 | $23.73 | $23.86 | $23.86 | 16,699 |
| 2024-03-11 | $23.66 | $23.69 | $23.56 | $23.56 | $23.56 | 6,150 |
| 2024-03-08 | $23.70 | $23.70 | $23.60 | $23.63 | $23.63 | 5,401 |
| 2024-03-07 | $23.59 | $23.59 | $23.47 | $23.58 | $23.58 | 13,826 |
| 2024-03-06 | $23.57 | $23.60 | $23.46 | $23.53 | $23.53 | 14,832 |
| 2024-03-05 | $23.26 | $23.34 | $23.23 | $23.26 | $23.26 | 9,588 |
| 2024-03-04 | $23.44 | $23.51 | $23.39 | $23.45 | $23.45 | 20,434 |
| 2024-03-01 | $23.33 | $23.51 | $23.33 | $23.45 | $23.45 | 5,101 |
| 2024-02-29 | $23.22 | $23.29 | $23.13 | $23.19 | $23.19 | 7,048 |
| 2024-02-28 | $23.10 | $23.26 | $23.10 | $23.22 | $23.22 | 19,987 |
| 2024-02-27 | $23.37 | $23.53 | $23.37 | $23.44 | $23.44 | 13,270 |
| 2024-02-26 | $23.44 | $23.44 | $23.31 | $23.40 | $23.40 | 10,349 |
| 2024-02-23 | $23.50 | $23.71 | $23.41 | $23.46 | $23.46 | 11,448 |
| 2024-02-22 | $23.44 | $23.55 | $23.33 | $23.46 | $23.46 | 10,481 |
| 2024-02-21 | $23.21 | $23.26 | $23.17 | $23.25 | $23.25 | 5,902 |
| 2024-02-20 | $23.24 | $23.24 | $23.11 | $23.24 | $23.24 | 14,744 |
| 2024-02-16 | $23.25 | $23.26 | $23.11 | $23.17 | $23.17 | 4,851 |
| 2024-02-15 | $22.97 | $23.11 | $22.93 | $23.07 | $23.07 | 20,608 |
| 2024-02-14 | $23.00 | $23.06 | $22.85 | $23.03 | $23.03 | 11,050 |
| 2024-02-13 | $22.78 | $22.92 | $22.57 | $22.67 | $22.67 | 6,035 |
| 2024-02-12 | $22.90 | $23.21 | $22.88 | $23.05 | $23.05 | 9,010 |
| 2024-02-09 | $22.78 | $22.94 | $22.70 | $22.84 | $22.84 | 11,219 |
| 2024-02-08 | $22.82 | $22.87 | $22.74 | $22.81 | $22.81 | 6,484 |
| 2024-02-07 | $22.95 | $22.95 | $22.79 | $22.91 | $22.91 | 5,012 |
| 2024-02-06 | $22.74 | $22.89 | $22.69 | $22.87 | $22.87 | 79,872 |
| 2024-02-05 | $22.40 | $22.58 | $22.29 | $22.54 | $22.54 | 8,549 |
| 2024-02-02 | $22.35 | $22.40 | $22.27 | $22.36 | $22.36 | 9,351 |
| 2024-02-01 | $22.45 | $22.45 | $22.32 | $22.44 | $22.44 | 16,331 |
| 2024-01-31 | $22.30 | $22.34 | $22.17 | $22.20 | $22.20 | 5,565 |
| 2024-01-30 | $22.28 | $22.34 | $22.25 | $22.27 | $22.27 | 9,951 |
| 2024-01-29 | $22.58 | $22.58 | $22.41 | $22.50 | $22.50 | 14,799 |
| 2024-01-26 | $22.53 | $22.61 | $22.47 | $22.59 | $22.59 | 8,319 |
| 2024-01-25 | $22.69 | $22.69 | $22.36 | $22.47 | $22.47 | 42,361 |
| 2024-01-24 | $22.47 | $22.54 | $22.39 | $22.45 | $22.45 | 18,171 |
| 2024-01-23 | $22.18 | $22.32 | $22.18 | $22.32 | $22.32 | 4,167 |
| 2024-01-22 | $22.14 | $22.26 | $22.01 | $22.11 | $22.11 | 7,695 |
| 2024-01-19 | $22.05 | $22.33 | $22.05 | $22.26 | $22.26 | 10,161 |
| 2024-01-18 | $22.11 | $22.12 | $22.02 | $22.10 | $22.10 | 12,772 |
| 2024-01-17 | $22.03 | $22.03 | $21.84 | $21.97 | $21.97 | 22,393 |
| 2024-01-16 | $22.30 | $22.55 | $22.25 | $22.32 | $22.32 | 22,289 |
| 2024-01-12 | $22.73 | $22.73 | $22.56 | $22.66 | $22.66 | 9,123 |
| 2024-01-11 | $22.44 | $22.56 | $22.37 | $22.55 | $22.55 | 10,815 |
| 2024-01-10 | $22.55 | $22.55 | $22.32 | $22.48 | $22.48 | 17,767 |
| 2024-01-09 | $22.58 | $22.58 | $22.31 | $22.47 | $22.47 | 33,906 |
| 2024-01-08 | $22.64 | $22.85 | $22.58 | $22.77 | $22.77 | 8,364 |
| 2024-01-05 | $22.71 | $22.78 | $22.64 | $22.72 | $22.72 | 10,887 |
| 2024-01-04 | $22.77 | $22.85 | $22.69 | $22.82 | $22.82 | 12,350 |
| 2024-01-03 | $22.74 | $22.85 | $22.61 | $22.83 | $22.83 | 25,757 |
| 2024-01-02 | $23.00 | $23.00 | $22.81 | $22.84 | $22.84 | 5,879 |
| 2023-12-29 | $22.98 | $23.07 | $22.92 | $23.07 | $23.07 | 4,094 |
| 2023-12-28 | $23.00 | $23.06 | $22.99 | $23.05 | $23.05 | 3,045 |
| 2023-12-27 | $22.84 | $22.88 | $22.78 | $22.85 | $22.85 | 15,120 |
| 2023-12-26 | $22.70 | $22.82 | $22.66 | $22.71 | $22.71 | 10,527 |
| 2023-12-22 | $22.63 | $22.72 | $22.45 | $22.63 | $22.63 | 53,090 |
| 2023-12-21 | $22.62 | $22.78 | $22.59 | $22.78 | $22.78 | 15,435 |
| 2023-12-20 | $22.61 | $22.68 | $22.37 | $22.37 | $22.37 | 20,420 |
| 2023-12-19 | $22.68 | $22.73 | $22.53 | $22.67 | $22.67 | 12,214 |
| 2023-12-18 | $22.51 | $22.67 | $22.40 | $22.55 | $22.55 | 10,670 |
| 2023-12-15 | $22.64 | $22.67 | $22.46 | $22.46 | $22.46 | 11,978 |
| 2023-12-14 | $22.69 | $22.94 | $22.68 | $22.90 | $22.61 | 15,307 |
| 2023-12-13 | $22.41 | $22.66 | $22.30 | $22.62 | $22.34 | 15,840 |
| 2023-12-12 | $22.45 | $22.62 | $22.31 | $22.52 | $22.23 | 15,423 |
| 2023-12-11 | $22.42 | $22.57 | $22.39 | $22.54 | $22.25 | 5,843 |
| 2023-12-08 | $22.41 | $22.61 | $22.35 | $22.41 | $22.13 | 7,277 |
| 2023-12-07 | $22.45 | $22.52 | $22.38 | $22.49 | $22.49 | 8,865 |
| 2023-12-06 | $22.55 | $22.55 | $22.38 | $22.38 | $22.38 | 16,862 |
| 2023-12-05 | $22.38 | $22.48 | $22.35 | $22.42 | $22.42 | 24,841 |
| 2023-12-04 | $22.53 | $22.57 | $22.44 | $22.51 | $22.51 | 20,620 |
| 2023-12-01 | $22.42 | $22.68 | $22.42 | $22.64 | $22.64 | 10,712 |
| 2023-11-30 | $22.63 | $22.72 | $22.58 | $22.69 | $22.69 | 23,016 |
| 2023-11-29 | $22.56 | $22.81 | $22.48 | $22.48 | $22.48 | 10,408 |
| 2023-11-28 | $22.52 | $22.64 | $22.49 | $22.60 | $22.60 | 6,600 |
| 2023-11-27 | $22.52 | $22.56 | $22.39 | $22.46 | $22.46 | 11,729 |
| 2023-11-24 | $22.47 | $22.60 | $22.47 | $22.58 | $22.58 | 1,570 |
| 2023-11-22 | $22.63 | $22.68 | $22.50 | $22.58 | $22.58 | 24,047 |
| 2023-11-21 | $22.68 | $22.68 | $22.56 | $22.57 | $22.57 | 15,380 |
| 2023-11-20 | $22.52 | $22.77 | $22.52 | $22.77 | $22.77 | 12,179 |
| 2023-11-17 | $22.51 | $22.57 | $22.38 | $22.51 | $22.51 | 9,715 |
| 2023-11-16 | $22.51 | $22.53 | $22.41 | $22.49 | $22.49 | 12,773 |
| 2023-11-15 | $22.72 | $22.88 | $22.72 | $22.79 | $22.79 | 2,868 |
| 2023-11-14 | $22.36 | $22.57 | $22.36 | $22.56 | $22.56 | 4,970 |
| 2023-11-13 | $22.02 | $22.21 | $22.02 | $22.15 | $22.15 | 17,139 |
| 2023-11-10 | $21.95 | $22.34 | $21.95 | $22.13 | $22.13 | 18,371 |
| 2023-11-09 | $22.07 | $22.19 | $21.90 | $21.97 | $21.97 | 9,709 |
| 2023-11-08 | $22.13 | $22.22 | $22.04 | $22.13 | $22.13 | 29,302 |
| 2023-11-07 | $22.19 | $22.26 | $22.11 | $22.26 | $22.26 | 11,679 |
| 2023-11-06 | $22.29 | $22.64 | $22.20 | $22.20 | $22.20 | 23,362 |
| 2023-11-03 | $22.03 | $22.26 | $22.01 | $22.24 | $22.24 | 36,750 |
| 2023-11-02 | $21.61 | $21.91 | $21.61 | $21.91 | $21.91 | 128,900 |
| 2023-11-01 | $21.34 | $21.54 | $21.32 | $21.54 | $21.54 | 19,854 |
| 2023-10-31 | $21.27 | $21.34 | $21.10 | $21.34 | $21.34 | 34,819 |
| 2023-10-30 | $21.54 | $21.54 | $21.34 | $21.34 | $21.34 | 15,254 |
| 2023-10-27 | $21.42 | $21.42 | $21.17 | $21.18 | $21.18 | 6,408 |
| 2023-10-26 | $21.23 | $21.34 | $21.14 | $21.23 | $21.23 | 154,024 |
| 2023-10-25 | $21.39 | $21.47 | $21.34 | $21.38 | $21.38 | 4,862 |
| 2023-10-24 | $21.44 | $21.64 | $21.44 | $21.60 | $21.60 | 5,483 |
| 2023-10-23 | $21.28 | $21.44 | $21.13 | $21.32 | $21.32 | 8,627 |
| 2023-10-20 | $21.54 | $21.58 | $21.40 | $21.40 | $21.40 | 12,434 |
| 2023-10-19 | $21.88 | $21.88 | $21.68 | $21.71 | $21.71 | 5,714 |
| 2023-10-18 | $21.87 | $21.92 | $21.79 | $21.79 | $21.79 | 9,523 |
| 2023-10-17 | $22.03 | $22.22 | $22.03 | $22.15 | $22.15 | 6,081 |
| 2023-10-16 | $22.02 | $22.32 | $22.02 | $22.17 | $22.17 | 15,255 |
| 2023-10-13 | $22.09 | $22.21 | $21.93 | $21.96 | $21.96 | 10,630 |
| 2023-10-12 | $22.31 | $22.31 | $22.06 | $22.10 | $22.10 | 5,810 |
| 2023-10-11 | $22.28 | $22.28 | $22.19 | $22.27 | $22.27 | 4,764 |
| 2023-10-10 | $21.94 | $22.31 | $21.94 | $22.15 | $22.15 | 139,774 |
| 2023-10-09 | $21.61 | $21.82 | $21.61 | $21.82 | $21.82 | 3,184 |
| 2023-10-06 | $21.56 | $22.01 | $21.56 | $21.87 | $21.87 | 6,644 |
| 2023-10-05 | $21.58 | $21.71 | $21.53 | $21.63 | $21.63 | 10,688 |
| 2023-10-04 | $21.66 | $21.66 | $21.48 | $21.59 | $21.59 | 8,824 |
| 2023-10-03 | $21.69 | $21.69 | $21.52 | $21.52 | $21.52 | 3,412 |
| 2023-10-02 | $21.89 | $21.94 | $21.76 | $21.90 | $21.90 | 6,044 |
| 2023-09-29 | $22.13 | $22.33 | $21.88 | $21.93 | $21.93 | 12,762 |
| 2023-09-28 | $21.74 | $22.05 | $21.70 | $21.85 | $21.85 | 6,640 |
| 2023-09-27 | $22.01 | $22.01 | $21.74 | $21.89 | $21.89 | 5,894 |
| 2023-09-26 | $21.95 | $21.96 | $21.69 | $21.75 | $21.75 | 11,588 |
| 2023-09-25 | $21.97 | $22.06 | $21.92 | $22.01 | $22.01 | 11,190 |
| 2023-09-22 | $22.15 | $22.25 | $22.07 | $22.11 | $22.11 | 3,662 |
| 2023-09-21 | $21.98 | $22.05 | $21.75 | $21.79 | $21.79 | 58,898 |
| 2023-09-20 | $22.42 | $22.45 | $22.15 | $22.28 | $22.28 | 15,587 |
| 2023-09-19 | $22.38 | $22.40 | $22.18 | $22.18 | $22.18 | 71,352 |
| 2023-09-18 | $22.48 | $22.50 | $22.44 | $22.46 | $22.46 | 8,957 |
| 2023-09-15 | $22.62 | $22.62 | $22.51 | $22.51 | $22.51 | 7,109 |
| 2023-09-14 | $22.49 | $22.71 | $22.49 | $22.65 | $22.65 | 6,325 |
| 2023-09-13 | $22.51 | $22.52 | $22.37 | $22.42 | $22.42 | 4,735 |
| 2023-09-12 | $22.47 | $22.56 | $22.45 | $22.50 | $22.50 | 2,292 |
| 2023-09-11 | $22.48 | $22.56 | $22.43 | $22.51 | $22.51 | 7,405 |
| 2023-09-08 | $22.37 | $22.43 | $22.32 | $22.36 | $22.36 | 6,096 |
| 2023-09-07 | $22.25 | $22.35 | $22.25 | $22.33 | $22.33 | 7,311 |
| 2023-09-06 | $22.65 | $22.73 | $22.56 | $22.59 | $22.59 | 3,126 |
| 2023-09-05 | $22.68 | $22.75 | $22.67 | $22.68 | $22.68 | 3,977 |
| 2023-09-01 | $22.71 | $22.80 | $22.70 | $22.77 | $22.77 | 7,496 |
| 2023-08-31 | $22.51 | $22.59 | $22.38 | $22.47 | $22.47 | 10,064 |
| 2023-08-30 | $22.62 | $22.77 | $22.62 | $22.70 | $22.70 | 7,938 |
| 2023-08-29 | $22.70 | $22.86 | $22.66 | $22.75 | $22.75 | 9,006 |
| 2023-08-28 | $22.40 | $22.64 | $22.40 | $22.49 | $22.49 | 10,615 |
| 2023-08-25 | $22.27 | $22.34 | $22.18 | $22.18 | $22.18 | 12,870 |
| 2023-08-24 | $22.43 | $22.43 | $22.27 | $22.30 | $22.30 | 4,747 |
| 2023-08-23 | $22.29 | $22.40 | $22.28 | $22.40 | $22.40 | 9,133 |
| 2023-08-22 | $22.11 | $22.18 | $22.10 | $22.14 | $22.14 | 2,976 |
| 2023-08-21 | $22.12 | $22.25 | $22.09 | $22.09 | $22.09 | 10,729 |
| 2023-08-18 | $22.09 | $22.20 | $22.06 | $22.08 | $22.08 | 7,678 |
| 2023-08-17 | $22.41 | $22.44 | $22.31 | $22.32 | $22.32 | 11,291 |
| 2023-08-16 | $22.43 | $22.43 | $22.29 | $22.33 | $22.33 | 5,595 |
| 2023-08-15 | $22.55 | $22.55 | $22.45 | $22.47 | $22.47 | 7,233 |
| 2023-08-14 | $22.53 | $22.73 | $22.53 | $22.67 | $22.67 | 14,817 |
| 2023-08-11 | $22.81 | $22.81 | $22.69 | $22.72 | $22.72 | 3,645 |
| 2023-08-10 | $23.10 | $23.20 | $22.99 | $23.01 | $23.01 | 8,102 |
| 2023-08-09 | $23.05 | $23.05 | $22.89 | $23.00 | $23.00 | 6,876 |
| 2023-08-08 | $22.85 | $22.99 | $22.77 | $22.90 | $22.90 | 5,264 |
| 2023-08-07 | $23.07 | $23.18 | $22.96 | $23.15 | $23.15 | 15,319 |
| 2023-08-04 | $23.18 | $23.34 | $23.09 | $23.13 | $23.13 | 12,790 |
| 2023-08-03 | $23.06 | $23.19 | $23.06 | $23.16 | $23.16 | 8,429 |
| 2023-08-02 | $23.25 | $23.25 | $22.93 | $22.95 | $22.95 | 35,544 |
| 2023-08-01 | $23.66 | $23.66 | $23.48 | $23.55 | $23.55 | 5,771 |
| 2023-07-31 | $23.64 | $23.81 | $23.59 | $23.70 | $23.70 | 13,692 |
| 2023-07-28 | $23.53 | $23.69 | $23.45 | $23.63 | $23.63 | 5,670 |
| 2023-07-27 | $23.48 | $23.48 | $23.15 | $23.15 | $23.15 | 39,982 |
| 2023-07-26 | $23.24 | $23.42 | $23.24 | $23.42 | $23.42 | 4,456 |
| 2023-07-25 | $23.30 | $23.38 | $23.24 | $23.28 | $23.28 | 6,589 |
| 2023-07-24 | $22.85 | $23.17 | $22.85 | $23.15 | $23.15 | 7,946 |
| 2023-07-21 | $22.77 | $22.92 | $22.71 | $22.92 | $22.92 | 6,764 |
| 2023-07-20 | $22.80 | $22.88 | $22.73 | $22.80 | $22.80 | 11,731 |
| 2023-07-19 | $23.07 | $23.11 | $22.91 | $22.99 | $22.99 | 4,722 |
| 2023-07-18 | $22.91 | $23.06 | $22.91 | $23.03 | $23.03 | 4,799 |
| 2023-07-17 | $23.06 | $23.16 | $22.90 | $23.16 | $23.16 | 17,734 |
| 2023-07-14 | $23.05 | $23.21 | $23.05 | $23.15 | $23.15 | 19,736 |
| 2023-07-13 | $23.12 | $23.27 | $23.05 | $23.15 | $23.15 | 9,337 |
| 2023-07-12 | $22.84 | $23.01 | $22.84 | $22.91 | $22.91 | 6,337 |
| 2023-07-11 | $22.48 | $22.68 | $22.45 | $22.68 | $22.68 | 7,147 |
| 2023-07-10 | $22.31 | $22.44 | $22.31 | $22.44 | $22.44 | 8,018 |
| 2023-07-07 | $22.29 | $22.50 | $22.29 | $22.49 | $22.49 | 7,613 |
| 2023-07-06 | $22.26 | $22.33 | $22.21 | $22.33 | $22.33 | 13,736 |
| 2023-07-05 | $22.74 | $22.74 | $22.58 | $22.70 | $22.70 | 6,559 |
| 2023-07-03 | $22.89 | $22.89 | $22.70 | $22.72 | $22.72 | 5,843 |
| 2023-06-30 | $22.72 | $22.72 | $22.43 | $22.60 | $22.60 | 13,423 |
| 2023-06-29 | $22.32 | $22.44 | $22.31 | $22.38 | $22.38 | 6,908 |
| 2023-06-28 | $22.53 | $22.53 | $22.40 | $22.51 | $22.51 | 8,423 |
| 2023-06-27 | $22.44 | $22.61 | $22.44 | $22.61 | $22.61 | 8,927 |
| 2023-06-26 | $22.37 | $22.42 | $22.33 | $22.33 | $22.33 | 8,679 |
| 2023-06-23 | $22.17 | $22.34 | $22.09 | $22.19 | $22.19 | 6,223 |
| 2023-06-22 | $22.80 | $22.93 | $22.60 | $22.79 | $22.49 | 7,263 |
| 2023-06-21 | $22.85 | $22.93 | $22.76 | $22.78 | $22.48 | 10,088 |
| 2023-06-20 | $23.12 | $23.18 | $22.92 | $23.02 | $22.71 | 12,245 |
| 2023-06-16 | $23.40 | $23.41 | $23.32 | $23.35 | $23.35 | 4,307 |
| 2023-06-15 | $23.36 | $23.46 | $23.27 | $23.34 | $23.34 | 7,874 |
| 2023-06-14 | $22.96 | $23.27 | $22.96 | $23.19 | $23.19 | 3,289 |
| 2023-06-13 | $23.04 | $23.14 | $23.04 | $23.10 | $23.10 | 6,992 |
| 2023-06-12 | $22.88 | $23.06 | $22.85 | $22.93 | $22.93 | 11,000 |
| 2023-06-09 | $22.79 | $23.14 | $22.79 | $22.89 | $22.89 | 10,303 |
| 2023-06-08 | $22.69 | $22.85 | $22.64 | $22.76 | $22.76 | 19,352 |
| 2023-06-07 | $22.74 | $22.81 | $22.70 | $22.71 | $22.71 | 4,805 |
| 2023-06-06 | $22.69 | $22.81 | $22.63 | $22.75 | $22.75 | 9,603 |
| 2023-06-05 | $22.48 | $22.64 | $22.44 | $22.59 | $22.59 | 11,127 |
| 2023-06-02 | $22.52 | $22.68 | $22.52 | $22.67 | $22.67 | 34,403 |
| 2023-06-01 | $21.99 | $22.32 | $21.95 | $22.28 | $22.28 | 4,988 |
| 2023-05-31 | $21.97 | $22.07 | $21.84 | $22.07 | $22.07 | 6,730 |
| 2023-05-30 | $22.13 | $22.16 | $22.04 | $22.06 | $22.06 | 15,311 |
| 2023-05-26 | $22.42 | $22.43 | $22.25 | $22.32 | $22.32 | 11,668 |
| 2023-05-25 | $22.12 | $22.18 | $21.97 | $22.11 | $22.11 | 9,438 |
| 2023-05-24 | $22.14 | $22.14 | $21.99 | $22.09 | $22.09 | 12,659 |
| 2023-05-23 | $22.26 | $22.36 | $22.23 | $22.26 | $22.26 | 6,260 |
| 2023-05-22 | $22.45 | $22.54 | $22.45 | $22.54 | $22.54 | 5,764 |
| 2023-05-19 | $22.31 | $22.41 | $22.29 | $22.31 | $22.31 | 7,647 |
| 2023-05-18 | $22.31 | $22.41 | $22.28 | $22.40 | $22.40 | 10,167 |
| 2023-05-17 | $22.28 | $22.53 | $22.28 | $22.52 | $22.52 | 8,642 |
| 2023-05-16 | $22.38 | $22.49 | $22.28 | $22.28 | $22.28 | 15,455 |
| 2023-05-15 | $22.32 | $22.48 | $22.18 | $22.48 | $22.48 | 5,390 |
| 2023-05-12 | $22.20 | $22.30 | $21.98 | $22.09 | $22.09 | 12,910 |
| 2023-05-11 | $22.18 | $22.33 | $22.10 | $22.28 | $22.28 | 7,253 |
| 2023-05-10 | $22.26 | $22.38 | $22.18 | $22.30 | $22.30 | 6,252 |
| 2023-05-09 | $22.29 | $22.41 | $22.23 | $22.35 | $22.35 | 6,675 |
| 2023-05-08 | $22.59 | $22.59 | $22.41 | $22.48 | $22.48 | 5,442 |
| 2023-05-05 | $22.22 | $22.53 | $22.17 | $22.50 | $22.50 | 16,474 |
| 2023-05-04 | $22.18 | $22.28 | $21.97 | $22.17 | $22.17 | 15,581 |
| 2023-05-03 | $21.91 | $22.28 | $21.91 | $22.01 | $22.01 | 16,911 |
| 2023-05-02 | $22.22 | $22.22 | $21.99 | $22.11 | $22.11 | 19,302 |
| 2023-05-01 | $22.30 | $22.44 | $22.23 | $22.23 | $22.23 | 41,986 |
| 2023-04-28 | $22.25 | $22.42 | $22.25 | $22.42 | $22.42 | 26,886 |
| 2023-04-27 | $22.30 | $22.37 | $21.99 | $22.30 | $22.30 | 42,718 |
| 2023-04-26 | $22.12 | $22.12 | $21.90 | $22.07 | $22.07 | 158,321 |
| 2023-04-25 | $21.90 | $21.99 | $21.78 | $21.90 | $21.90 | 144,818 |
| 2023-04-24 | $22.22 | $22.26 | $22.06 | $22.16 | $22.16 | 10,657 |
| 2023-04-21 | $22.18 | $22.22 | $22.09 | $22.22 | $22.22 | 12,187 |
| 2023-04-20 | $22.39 | $22.46 | $22.25 | $22.30 | $22.30 | 13,101 |
| 2023-04-19 | $22.32 | $22.49 | $22.32 | $22.44 | $22.44 | 15,357 |
| 2023-04-18 | $22.73 | $22.90 | $22.56 | $22.66 | $22.66 | 26,955 |
| 2023-04-17 | $22.43 | $22.71 | $22.43 | $22.61 | $22.61 | 77,109 |
| 2023-04-14 | $22.55 | $22.55 | $22.38 | $22.47 | $22.47 | 3,399 |
| 2023-04-13 | $22.56 | $22.56 | $22.47 | $22.47 | $22.47 | 11,131 |
| 2023-04-12 | $22.46 | $22.52 | $22.25 | $22.25 | $22.25 | 11,664 |
| 2023-04-11 | $22.38 | $22.62 | $22.38 | $22.44 | $22.44 | 14,173 |
| 2023-04-10 | $22.10 | $22.35 | $22.10 | $22.28 | $22.28 | 9,750 |
| 2023-04-06 | $22.17 | $22.36 | $22.17 | $22.27 | $22.27 | 9,080 |
| 2023-04-05 | $22.35 | $22.35 | $22.12 | $22.20 | $22.20 | 18,889 |
| 2023-04-04 | $22.36 | $22.43 | $22.29 | $22.39 | $22.39 | 16,461 |
| 2023-04-03 | $22.39 | $22.40 | $22.34 | $22.40 | $22.40 | 40,622 |
| 2023-03-31 | $22.40 | $22.41 | $22.21 | $22.30 | $22.30 | 6,108 |
| 2023-03-30 | $22.33 | $22.37 | $22.27 | $22.33 | $22.33 | 3,030 |
| 2023-03-29 | $22.20 | $22.27 | $22.12 | $22.16 | $22.16 | 8,776 |
| 2023-03-28 | $22.04 | $22.13 | $21.93 | $22.06 | $22.06 | 5,750 |
| 2023-03-27 | $21.84 | $21.87 | $21.67 | $21.77 | $21.77 | 16,513 |
| 2023-03-24 | $21.87 | $21.93 | $21.82 | $21.88 | $21.88 | 9,649 |
| 2023-03-23 | $21.95 | $22.14 | $21.85 | $21.99 | $21.99 | 23,401 |
| 2023-03-22 | $21.91 | $21.91 | $21.64 | $21.64 | $21.64 | 11,688 |
| 2023-03-21 | $21.69 | $21.69 | $21.43 | $21.59 | $21.59 | 25,217 |
| 2023-03-20 | $21.36 | $21.56 | $21.36 | $21.46 | $21.46 | 9,340 |
| 2023-03-17 | $21.40 | $21.55 | $21.38 | $21.41 | $21.41 | 11,979 |
| 2023-03-16 | $21.34 | $21.56 | $21.34 | $21.48 | $21.48 | 22,588 |
| 2023-03-15 | $21.15 | $21.39 | $21.05 | $21.31 | $21.31 | 12,372 |
| 2023-03-14 | $21.52 | $21.59 | $21.27 | $21.52 | $21.52 | 24,136 |
| 2023-03-13 | $21.49 | $21.69 | $21.45 | $21.51 | $21.51 | 18,489 |
| 2023-03-10 | $21.57 | $21.72 | $21.52 | $21.57 | $21.57 | 17,824 |
| 2023-03-09 | $22.00 | $22.00 | $21.61 | $21.68 | $21.68 | 9,715 |
| 2023-03-08 | $22.25 | $22.25 | $22.09 | $22.15 | $22.15 | 17,458 |
| 2023-03-07 | $22.18 | $22.20 | $22.00 | $22.00 | $22.00 | 13,581 |
| 2023-03-06 | $22.33 | $22.47 | $22.25 | $22.40 | $22.40 | 5,042 |
| 2023-03-03 | $22.26 | $22.39 | $22.26 | $22.33 | $22.33 | 32,792 |
| 2023-03-02 | $22.11 | $22.37 | $22.10 | $22.22 | $22.22 | 15,225 |
| 2023-03-01 | $22.18 | $22.24 | $22.12 | $22.19 | $22.19 | 36,165 |
| 2023-02-28 | $21.76 | $21.96 | $21.73 | $21.73 | $21.73 | 8,766 |
| 2023-02-27 | $21.85 | $21.94 | $21.80 | $21.86 | $21.86 | 15,960 |
| 2023-02-24 | $21.84 | $21.88 | $21.66 | $21.74 | $21.74 | 27,968 |
| 2023-02-23 | $22.26 | $22.26 | $22.02 | $22.21 | $22.21 | 12,959 |
| 2023-02-22 | $22.20 | $22.21 | $22.00 | $22.05 | $22.05 | 6,849 |
| 2023-02-21 | $22.27 | $22.45 | $22.21 | $22.22 | $22.22 | 8,741 |
| 2023-02-17 | $22.48 | $22.51 | $22.32 | $22.40 | $22.40 | 4,376 |
| 2023-02-16 | $22.50 | $22.85 | $22.50 | $22.67 | $22.67 | 23,413 |
| 2023-02-15 | $22.58 | $22.61 | $22.50 | $22.55 | $22.55 | 7,356 |
| 2023-02-14 | $22.57 | $22.75 | $22.57 | $22.69 | $22.69 | 11,454 |
| 2023-02-13 | $22.73 | $22.80 | $22.72 | $22.73 | $22.73 | 32,353 |
| 2023-02-10 | $22.73 | $22.73 | $22.51 | $22.56 | $22.56 | 40,105 |
| 2023-02-09 | $22.97 | $23.03 | $22.75 | $22.78 | $22.78 | 15,969 |
| 2023-02-08 | $22.83 | $22.83 | $22.64 | $22.69 | $22.69 | 15,223 |
| 2023-02-07 | $22.65 | $22.77 | $22.57 | $22.75 | $22.75 | 6,169 |
| 2023-02-06 | $22.53 | $22.70 | $22.53 | $22.63 | $22.63 | 6,732 |
| 2023-02-03 | $23.08 | $23.08 | $22.84 | $22.84 | $22.84 | 2,553 |
| 2023-02-02 | $23.15 | $23.15 | $23.01 | $23.08 | $23.08 | 6,699 |
| 2023-02-01 | $23.19 | $23.25 | $22.98 | $23.24 | $23.24 | 4,551 |
| 2023-01-31 | $23.02 | $23.07 | $22.94 | $23.03 | $23.03 | 8,297 |
| 2023-01-30 | $23.24 | $23.24 | $23.10 | $23.16 | $23.16 | 12,647 |
| 2023-01-27 | $23.57 | $23.62 | $23.43 | $23.54 | $23.54 | 10,330 |
| 2023-01-26 | $23.60 | $23.66 | $23.54 | $23.66 | $23.66 | 8,107 |
| 2023-01-25 | $23.27 | $23.45 | $23.19 | $23.42 | $23.42 | 10,492 |
| 2023-01-24 | $23.41 | $23.51 | $23.40 | $23.43 | $23.43 | 39,045 |
| 2023-01-23 | $23.30 | $23.53 | $23.30 | $23.53 | $23.53 | 4,095 |
| 2023-01-20 | $23.20 | $23.27 | $23.18 | $23.26 | $23.26 | 8,530 |
| 2023-01-19 | $22.92 | $23.05 | $22.92 | $23.00 | $23.00 | 105,138 |
| 2023-01-18 | $22.83 | $22.85 | $22.75 | $22.75 | $22.75 | 48,267 |
| 2023-01-17 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 7,713 |
| 2023-01-13 | $22.84 | $23.05 | $22.84 | $23.03 | $23.03 | 4,040 |
| 2023-01-12 | $22.80 | $22.93 | $22.76 | $22.86 | $22.86 | 7,354 |
| 2023-01-11 | $22.78 | $22.90 | $22.78 | $22.88 | $22.88 | 4,863 |
| 2023-01-10 | $22.74 | $22.82 | $22.64 | $22.82 | $22.82 | 8,653 |
| 2023-01-09 | $22.78 | $22.78 | $22.63 | $22.63 | $22.63 | 15,402 |
| 2023-01-06 | $22.46 | $22.60 | $22.46 | $22.56 | $22.56 | 6,286 |
| 2023-01-05 | $22.13 | $22.26 | $22.13 | $22.25 | $22.25 | 2,588 |
| 2023-01-04 | $22.06 | $22.36 | $22.06 | $22.32 | $22.32 | 5,522 |
| 2023-01-03 | $21.89 | $21.89 | $21.70 | $21.80 | $21.80 | 6,775 |
| 2022-12-30 | $21.55 | $21.60 | $21.39 | $21.42 | $21.42 | 34,125 |
| 2022-12-29 | $21.64 | $21.79 | $21.64 | $21.75 | $21.75 | 46,946 |
| 2022-12-28 | $21.64 | $21.64 | $21.42 | $21.45 | $21.45 | 11,980 |
| 2022-12-27 | $21.61 | $21.83 | $21.61 | $21.77 | $21.77 | 12,324 |
| 2022-12-23 | $21.49 | $21.52 | $21.34 | $21.49 | $21.49 | 57,224 |
| 2022-12-22 | $21.64 | $21.64 | $21.35 | $21.48 | $21.48 | 12,670 |
| 2022-12-21 | $21.48 | $21.73 | $21.48 | $21.73 | $21.73 | 23,119 |
| 2022-12-20 | $21.49 | $21.59 | $21.43 | $21.43 | $21.43 | 24,154 |
| 2022-12-19 | $21.70 | $21.70 | $21.51 | $21.54 | $21.54 | 20,269 |
| 2022-12-16 | $21.63 | $21.66 | $21.55 | $21.55 | $21.55 | 21,485 |
| 2022-12-15 | $21.98 | $22.05 | $21.86 | $21.86 | $21.57 | 4,596 |
| 2022-12-14 | $22.21 | $22.33 | $22.14 | $22.25 | $22.25 | 7,267 |
| 2022-12-13 | $22.54 | $22.54 | $22.17 | $22.22 | $22.22 | 9,113 |
| 2022-12-12 | $22.08 | $22.20 | $21.99 | $22.15 | $22.15 | 15,422 |
| 2022-12-09 | $22.34 | $22.39 | $22.22 | $22.22 | $22.22 | 7,022 |
| 2022-12-08 | $22.29 | $22.33 | $22.27 | $22.30 | $22.30 | 7,475 |
| 2022-12-07 | $22.06 | $22.13 | $22.05 | $22.10 | $22.10 | 6,580 |
| 2022-12-06 | $22.36 | $22.36 | $22.16 | $22.25 | $22.25 | 9,516 |
| 2022-12-05 | $22.44 | $22.50 | $22.20 | $22.20 | $22.20 | 21,575 |
| 2022-12-02 | $22.08 | $22.52 | $22.08 | $22.45 | $22.45 | 32,334 |
| 2022-12-01 | $22.38 | $22.40 | $22.26 | $22.38 | $22.38 | 9,850 |
| 2022-11-30 | $22.32 | $22.54 | $22.23 | $22.48 | $22.48 | 15,230 |
| 2022-11-29 | $21.86 | $21.89 | $21.79 | $21.81 | $21.81 | 13,172 |
| 2022-11-28 | $21.63 | $21.63 | $21.41 | $21.44 | $21.44 | 27,146 |
| 2022-11-25 | $21.71 | $21.71 | $21.53 | $21.59 | $21.59 | 4,349 |
| 2022-11-23 | $21.56 | $21.70 | $21.56 | $21.63 | $21.63 | 7,136 |
| 2022-11-22 | $21.47 | $21.59 | $21.44 | $21.59 | $21.59 | 7,662 |
| 2022-11-21 | $21.46 | $21.52 | $21.36 | $21.46 | $21.46 | 7,408 |
| 2022-11-18 | $21.79 | $21.79 | $21.62 | $21.75 | $21.75 | 13,660 |
| 2022-11-17 | $21.63 | $21.93 | $21.63 | $21.89 | $21.89 | 10,063 |
| 2022-11-16 | $21.86 | $21.88 | $21.72 | $21.76 | $21.76 | 15,826 |
| 2022-11-15 | $22.23 | $22.23 | $21.96 | $22.07 | $22.07 | 27,170 |
| 2022-11-14 | $21.57 | $21.68 | $21.57 | $21.62 | $21.62 | 5,789 |
| 2022-11-11 | $21.48 | $21.75 | $21.47 | $21.75 | $21.75 | 4,883 |
| 2022-11-10 | $21.10 | $21.32 | $21.10 | $21.32 | $21.32 | 24,519 |
| 2022-11-09 | $20.81 | $20.81 | $20.64 | $20.67 | $20.67 | 9,842 |
| 2022-11-08 | $20.93 | $21.10 | $20.89 | $21.06 | $21.06 | 27,121 |
| 2022-11-07 | $20.91 | $21.01 | $20.91 | $20.98 | $20.98 | 6,365 |
| 2022-11-04 | $20.87 | $20.94 | $20.73 | $20.90 | $20.90 | 14,307 |
| 2022-11-03 | $20.03 | $20.34 | $20.03 | $20.22 | $20.22 | 34,934 |
| 2022-11-02 | $20.34 | $20.45 | $20.13 | $20.14 | $20.14 | 11,587 |
| 2022-11-01 | $20.56 | $20.56 | $20.29 | $20.36 | $20.36 | 13,123 |
| 2022-10-31 | $19.96 | $20.08 | $19.93 | $20.06 | $20.06 | 16,138 |
| 2022-10-28 | $19.92 | $20.09 | $19.87 | $20.09 | $20.09 | 13,204 |
| 2022-10-27 | $20.20 | $20.38 | $20.16 | $20.19 | $20.19 | 19,917 |
| 2022-10-26 | $20.09 | $20.39 | $20.09 | $20.33 | $20.33 | 14,978 |
| 2022-10-25 | $19.98 | $20.14 | $19.98 | $20.09 | $20.09 | 22,009 |
| 2022-10-24 | $20.11 | $20.11 | $19.82 | $20.00 | $20.00 | 19,931 |
| 2022-10-21 | $20.35 | $20.77 | $20.35 | $20.64 | $20.64 | 32,409 |
| 2022-10-20 | $20.38 | $20.61 | $20.38 | $20.45 | $20.45 | 26,189 |
| 2022-10-19 | $20.38 | $20.42 | $20.26 | $20.31 | $20.31 | 17,122 |
| 2022-10-18 | $20.73 | $20.73 | $20.48 | $20.63 | $20.63 | 22,015 |
| 2022-10-17 | $20.46 | $20.68 | $20.46 | $20.63 | $20.63 | 24,260 |
| 2022-10-14 | $20.50 | $20.50 | $20.11 | $20.11 | $20.11 | 20,562 |
| 2022-10-13 | $19.85 | $20.50 | $19.85 | $20.42 | $20.42 | 23,780 |
| 2022-10-12 | $20.29 | $20.38 | $20.25 | $20.31 | $20.31 | 16,272 |
| 2022-10-11 | $20.36 | $20.47 | $20.29 | $20.32 | $20.32 | 56,083 |
| 2022-10-10 | $20.60 | $20.64 | $20.52 | $20.62 | $20.62 | 28,533 |
| 2022-10-07 | $21.04 | $21.10 | $20.84 | $20.92 | $20.92 | 25,444 |
| 2022-10-06 | $21.31 | $21.36 | $21.23 | $21.28 | $21.28 | 15,177 |
| 2022-10-05 | $21.31 | $21.42 | $21.20 | $21.39 | $21.39 | 48,923 |
| 2022-10-04 | $21.12 | $21.36 | $21.09 | $21.34 | $21.34 | 10,393 |
| 2022-10-03 | $20.71 | $20.82 | $20.61 | $20.79 | $20.79 | 16,835 |
| 2022-09-30 | $20.58 | $20.77 | $20.55 | $20.58 | $20.58 | 336,128 |
| 2022-09-29 | $20.56 | $20.79 | $20.56 | $20.70 | $20.70 | 55,290 |
| 2022-09-28 | $20.74 | $21.16 | $20.74 | $21.14 | $21.14 | 57,228 |
| 2022-09-27 | $21.10 | $21.10 | $20.81 | $20.92 | $20.92 | 10,210 |
| 2022-09-26 | $20.95 | $21.09 | $20.87 | $20.91 | $20.91 | 17,993 |
| 2022-09-23 | $21.15 | $21.15 | $20.97 | $21.08 | $21.08 | 60,867 |
| 2022-09-22 | $21.42 | $21.49 | $21.40 | $21.45 | $21.45 | 17,558 |
| 2022-09-21 | $21.57 | $21.72 | $21.50 | $21.50 | $21.50 | 14,482 |
| 2022-09-20 | $21.83 | $21.87 | $21.72 | $21.79 | $21.79 | 9,331 |
| 2022-09-19 | $21.61 | $21.88 | $21.61 | $21.86 | $21.86 | 15,854 |
| 2022-09-16 | $21.72 | $21.84 | $21.72 | $21.79 | $21.79 | 13,933 |
| 2022-09-15 | $22.07 | $22.20 | $21.99 | $22.01 | $22.01 | 42,202 |
| 2022-09-14 | $22.29 | $22.29 | $22.11 | $22.19 | $22.19 | 12,781 |
| 2022-09-13 | $22.24 | $22.30 | $22.06 | $22.07 | $22.07 | 10,467 |
| 2022-09-12 | $22.56 | $22.71 | $22.53 | $22.59 | $22.59 | 4,548 |
| 2022-09-09 | $22.23 | $22.45 | $22.23 | $22.44 | $22.44 | 32,440 |
| 2022-09-08 | $21.92 | $22.11 | $21.92 | $22.11 | $22.11 | 24,363 |
| 2022-09-07 | $21.89 | $22.16 | $21.89 | $22.12 | $22.12 | 13,705 |
| 2022-09-06 | $22.11 | $22.11 | $21.95 | $21.98 | $21.98 | 10,495 |
| 2022-09-02 | $22.33 | $22.37 | $22.10 | $22.18 | $22.18 | 11,419 |
| 2022-09-01 | $22.57 | $22.57 | $22.12 | $22.36 | $22.36 | 17,899 |
| 2022-08-31 | $22.57 | $22.57 | $22.43 | $22.47 | $22.47 | 8,546 |
| 2022-08-30 | $22.66 | $22.66 | $22.29 | $22.38 | $22.38 | 11,802 |
| 2022-08-29 | $22.68 | $22.68 | $22.56 | $22.58 | $22.58 | 6,013 |
| 2022-08-26 | $23.05 | $23.08 | $22.67 | $22.72 | $22.72 | 8,613 |
| 2022-08-25 | $22.78 | $22.98 | $22.78 | $22.98 | $22.98 | 11,633 |
| 2022-08-24 | $22.61 | $22.61 | $22.58 | $22.58 | $22.58 | 3,220 |
| 2022-08-23 | $22.48 | $22.59 | $22.48 | $22.56 | $22.56 | 4,380 |
| 2022-08-22 | $22.52 | $22.53 | $22.41 | $22.44 | $22.44 | 15,386 |
| 2022-08-19 | $22.72 | $22.74 | $22.54 | $22.59 | $22.59 | 18,322 |
| 2022-08-18 | $22.86 | $22.90 | $22.73 | $22.84 | $22.84 | 18,380 |
| 2022-08-17 | $22.90 | $22.96 | $22.86 | $22.91 | $22.91 | 9,202 |
| 2022-08-16 | $22.91 | $22.99 | $22.90 | $22.91 | $22.91 | 9,051 |
| 2022-08-15 | $22.84 | $23.00 | $22.84 | $22.96 | $22.96 | 9,388 |
| 2022-08-12 | $22.71 | $23.01 | $22.71 | $22.95 | $22.95 | 25,722 |
| 2022-08-11 | $22.90 | $23.03 | $22.80 | $22.83 | $22.83 | 9,272 |
| 2022-08-10 | $22.59 | $22.64 | $22.53 | $22.64 | $22.64 | 8,361 |
| 2022-08-09 | $22.46 | $22.49 | $22.42 | $22.49 | $22.49 | 69,312 |
| 2022-08-08 | $22.55 | $22.55 | $22.49 | $22.49 | $22.49 | 5,534 |
| 2022-08-05 | $22.45 | $22.54 | $22.42 | $22.46 | $22.46 | 6,289 |
| 2022-08-04 | $22.52 | $22.52 | $22.42 | $22.46 | $22.46 | 9,344 |
| 2022-08-03 | $22.25 | $22.37 | $22.18 | $22.35 | $22.35 | 6,763 |
| 2022-08-02 | $22.07 | $22.28 | $22.07 | $22.18 | $22.18 | 8,236 |
| 2022-08-01 | $22.27 | $22.35 | $22.23 | $22.26 | $22.26 | 3,468 |
| 2022-07-29 | $22.26 | $22.42 | $22.26 | $22.42 | $22.42 | 4,889 |
| 2022-07-28 | $22.55 | $22.63 | $22.34 | $22.56 | $22.56 | 12,890 |
| 2022-07-27 | $22.30 | $22.59 | $22.30 | $22.54 | $22.54 | 10,237 |
| 2022-07-26 | $22.33 | $22.38 | $22.14 | $22.14 | $22.14 | 26,589 |
| 2022-07-25 | $22.24 | $22.34 | $22.22 | $22.30 | $22.30 | 13,176 |
| 2022-07-22 | $22.44 | $22.44 | $22.17 | $22.22 | $22.22 | 11,298 |
| 2022-07-21 | $22.38 | $22.53 | $22.31 | $22.53 | $22.53 | 30,581 |
| 2022-07-20 | $22.21 | $22.29 | $22.18 | $22.25 | $22.25 | 10,290 |
| 2022-07-19 | $22.19 | $22.30 | $22.15 | $22.29 | $22.29 | 5,594 |
| 2022-07-18 | $22.24 | $22.24 | $21.99 | $22.01 | $22.01 | 36,292 |
| 2022-07-15 | $21.77 | $21.83 | $21.69 | $21.83 | $21.83 | 5,007 |
| 2022-07-14 | $21.70 | $21.78 | $21.65 | $21.76 | $21.76 | 4,097 |
| 2022-07-13 | $21.65 | $21.91 | $21.65 | $21.88 | $21.88 | 7,459 |
| 2022-07-12 | $21.90 | $22.01 | $21.84 | $21.91 | $21.91 | 12,715 |
| 2022-07-11 | $22.00 | $22.07 | $21.94 | $21.97 | $21.97 | 5,324 |
| 2022-07-08 | $22.47 | $22.57 | $22.41 | $22.49 | $22.49 | 7,235 |
| 2022-07-07 | $22.62 | $22.62 | $22.55 | $22.56 | $22.56 | 9,481 |
| 2022-07-06 | $22.00 | $22.18 | $21.97 | $22.12 | $22.12 | 15,847 |
| 2022-07-05 | $21.98 | $22.24 | $21.93 | $22.24 | $22.24 | 25,203 |
| 2022-07-01 | $22.28 | $22.36 | $22.16 | $22.34 | $22.34 | 15,619 |
| 2022-06-30 | $22.27 | $22.46 | $22.19 | $22.39 | $22.39 | 4,670 |
| 2022-06-29 | $22.84 | $22.84 | $22.51 | $22.57 | $22.57 | 13,309 |
| 2022-06-28 | $22.90 | $22.90 | $22.59 | $22.61 | $22.61 | 9,293 |
| 2022-06-27 | $22.77 | $22.77 | $22.63 | $22.68 | $22.68 | 24,818 |
| 2022-06-24 | $22.56 | $22.73 | $22.47 | $22.65 | $22.65 | 98,068 |
| 2022-06-23 | $22.58 | $22.60 | $22.33 | $22.50 | $22.23 | 8,136 |
| 2022-06-22 | $22.31 | $22.52 | $22.31 | $22.39 | $22.12 | 5,582 |
| 2022-06-21 | $22.80 | $22.80 | $22.70 | $22.76 | $22.49 | 9,190 |
| 2022-06-17 | $22.54 | $22.55 | $22.29 | $22.41 | $22.14 | 9,546 |
| 2022-06-16 | $22.31 | $22.43 | $22.25 | $22.27 | $22.01 | 9,165 |
| 2022-06-15 | $22.84 | $23.07 | $22.75 | $22.96 | $22.69 | 13,002 |
| 2022-06-14 | $22.59 | $22.82 | $22.59 | $22.76 | $22.49 | 11,963 |
| 2022-06-13 | $22.68 | $22.68 | $22.36 | $22.44 | $22.17 | 3,768 |
| 2022-06-10 | $23.22 | $23.29 | $23.14 | $23.16 | $22.88 | 3,937 |
| 2022-06-09 | $23.49 | $23.61 | $23.21 | $23.23 | $22.95 | 9,054 |
| 2022-06-08 | $23.84 | $23.84 | $23.74 | $23.76 | $23.48 | 3,728 |
| 2022-06-07 | $23.41 | $23.63 | $23.41 | $23.61 | $23.33 | 5,800 |
| 2022-06-06 | $23.69 | $23.73 | $23.45 | $23.50 | $23.22 | 20,976 |
| 2022-06-03 | $23.45 | $23.49 | $23.29 | $23.33 | $23.06 | 4,278 |
| 2022-06-02 | $23.47 | $23.69 | $23.42 | $23.65 | $23.36 | 6,301 |
| 2022-06-01 | $23.59 | $23.59 | $23.18 | $23.24 | $22.96 | 11,175 |
| 2022-05-31 | $23.68 | $23.68 | $23.42 | $23.42 | $23.14 | 19,257 |
| 2022-05-27 | $23.12 | $23.14 | $23.03 | $23.10 | $22.82 | 17,221 |
| 2022-05-26 | $22.92 | $23.05 | $22.92 | $23.01 | $22.74 | 13,345 |
| 2022-05-25 | $22.40 | $22.69 | $22.40 | $22.61 | $22.34 | 10,244 |
| 2022-05-24 | $22.58 | $22.68 | $22.30 | $22.47 | $22.21 | 127,279 |
| 2022-05-23 | $22.84 | $22.95 | $22.84 | $22.93 | $22.66 | 5,969 |
| 2022-05-20 | $22.95 | $22.95 | $22.62 | $22.83 | $22.56 | 3,815 |
| 2022-05-19 | $22.52 | $22.76 | $22.50 | $22.70 | $22.43 | 9,384 |
| 2022-05-18 | $22.78 | $22.94 | $22.45 | $22.51 | $22.24 | 64,875 |
| 2022-05-17 | $23.00 | $23.11 | $22.76 | $22.96 | $22.69 | 18,673 |
| 2022-05-16 | $22.46 | $22.65 | $22.45 | $22.55 | $22.28 | 14,627 |
| 2022-05-13 | $22.28 | $22.64 | $22.28 | $22.60 | $22.33 | 10,569 |
| 2022-05-12 | $21.95 | $22.17 | $21.81 | $22.00 | $21.74 | 31,947 |
| 2022-05-11 | $22.46 | $22.56 | $22.15 | $22.15 | $21.88 | 102,009 |
| 2022-05-10 | $22.51 | $22.55 | $22.14 | $22.30 | $22.04 | 17,456 |
| 2022-05-09 | $22.59 | $22.59 | $22.19 | $22.22 | $21.95 | 12,907 |
| 2022-05-06 | $22.80 | $22.87 | $22.58 | $22.73 | $22.46 | 10,473 |
| 2022-05-05 | $23.35 | $23.35 | $22.87 | $23.01 | $22.73 | 8,332 |
| 2022-05-04 | $23.37 | $23.76 | $23.26 | $23.76 | $23.48 | 71,167 |
| 2022-05-03 | $23.67 | $23.67 | $23.44 | $23.55 | $23.27 | 13,624 |
| 2022-05-02 | $23.39 | $23.52 | $23.22 | $23.49 | $23.21 | 5,227 |
| 2022-04-29 | $23.75 | $23.94 | $23.45 | $23.45 | $23.17 | 6,022 |
| 2022-04-28 | $23.32 | $23.43 | $23.13 | $23.41 | $23.13 | 9,126 |
| 2022-04-27 | $23.13 | $23.24 | $22.94 | $23.08 | $22.81 | 16,745 |
| 2022-04-26 | $23.19 | $23.19 | $22.80 | $22.80 | $22.53 | 14,188 |
| 2022-04-25 | $22.99 | $23.16 | $22.91 | $23.16 | $22.89 | 21,677 |
| 2022-04-22 | $23.56 | $23.64 | $23.26 | $23.32 | $23.04 | 17,189 |
| 2022-04-21 | $23.87 | $23.87 | $23.35 | $23.39 | $23.11 | 8,346 |
| 2022-04-20 | $23.95 | $23.99 | $23.79 | $23.81 | $23.53 | 9,019 |
| 2022-04-19 | $23.70 | $23.93 | $23.68 | $23.93 | $23.65 | 24,738 |
| 2022-04-18 | $24.03 | $24.14 | $23.87 | $24.01 | $23.73 | 29,056 |
| 2022-04-14 | $24.24 | $24.31 | $24.04 | $24.08 | $23.79 | 65,431 |
| 2022-04-13 | $24.16 | $24.33 | $24.16 | $24.29 | $24.00 | 11,571 |
| 2022-04-12 | $24.26 | $24.28 | $23.97 | $24.00 | $23.72 | 10,734 |
| 2022-04-11 | $24.27 | $24.30 | $24.11 | $24.11 | $23.83 | 6,959 |
| 2022-04-08 | $24.53 | $24.67 | $24.46 | $24.46 | $24.17 | 24,494 |
| 2022-04-07 | $24.54 | $24.59 | $24.34 | $24.44 | $24.15 | 13,359 |
| 2022-04-06 | $24.66 | $24.78 | $24.55 | $24.60 | $24.31 | 23,851 |
| 2022-04-05 | $25.14 | $25.20 | $24.81 | $24.82 | $24.53 | 20,175 |
| 2022-04-04 | $25.18 | $25.36 | $25.06 | $25.23 | $24.93 | 40,895 |
| 2022-04-01 | $25.05 | $25.05 | $24.73 | $24.86 | $24.56 | 8,031 |
| 2022-03-31 | $24.72 | $24.72 | $24.40 | $24.45 | $24.16 | 16,225 |
| 2022-03-30 | $24.85 | $25.07 | $24.82 | $24.82 | $24.53 | 23,041 |
| 2022-03-29 | $24.96 | $25.04 | $24.91 | $24.97 | $24.67 | 18,109 |
| 2022-03-28 | $24.74 | $24.76 | $24.56 | $24.67 | $24.38 | 9,381 |
| 2022-03-25 | $24.49 | $24.68 | $24.46 | $24.55 | $24.26 | 15,036 |
| 2022-03-24 | $24.78 | $24.86 | $24.65 | $24.79 | $24.50 | 41,578 |
| 2022-03-23 | $24.74 | $24.91 | $24.61 | $24.67 | $24.38 | 11,961 |
| 2022-03-22 | $24.80 | $24.92 | $24.76 | $24.81 | $24.52 | 15,117 |
| 2022-03-21 | $24.45 | $24.56 | $24.32 | $24.44 | $24.15 | 10,086 |
| 2022-03-18 | $24.21 | $24.93 | $24.21 | $24.82 | $24.53 | 10,562 |
| 2022-03-17 | $24.22 | $24.48 | $23.87 | $24.44 | $24.15 | 18,888 |
| 2022-03-16 | $23.87 | $24.58 | $23.87 | $24.57 | $24.27 | 4,367 |
| 2022-03-15 | $22.61 | $22.96 | $22.47 | $22.90 | $22.63 | 22,958 |
| 2022-03-14 | $23.26 | $23.32 | $22.80 | $22.90 | $22.63 | 13,349 |
| 2022-03-11 | $24.07 | $24.07 | $23.35 | $23.44 | $23.16 | 16,733 |
| 2022-03-10 | $24.01 | $24.23 | $23.69 | $23.90 | $23.62 | 36,571 |
| 2022-03-09 | $24.21 | $24.35 | $23.90 | $24.27 | $23.98 | 18,585 |
| 2022-03-08 | $23.84 | $23.90 | $23.65 | $23.80 | $23.52 | 7,069 |
| 2022-03-07 | $24.24 | $24.24 | $23.72 | $23.76 | $23.48 | 248,969 |
| 2022-03-04 | $24.59 | $24.78 | $24.37 | $24.53 | $24.24 | 19,638 |
| 2022-03-03 | $25.18 | $25.29 | $24.87 | $24.92 | $24.62 | 15,068 |
| 2022-03-02 | $25.24 | $25.84 | $25.06 | $25.33 | $25.03 | 8,159 |
| 2022-03-01 | $25.28 | $25.53 | $25.16 | $25.20 | $24.90 | 11,023 |
| 2022-02-28 | $25.25 | $25.55 | $25.25 | $25.55 | $25.24 | 5,667 |
| 2022-02-25 | $25.35 | $25.56 | $25.28 | $25.56 | $25.26 | 15,273 |
| 2022-02-24 | $24.46 | $25.23 | $24.46 | $25.20 | $24.90 | 22,924 |
| 2022-02-23 | $25.95 | $25.95 | $25.52 | $25.55 | $25.25 | 13,627 |
| 2022-02-22 | $25.94 | $26.04 | $25.81 | $25.85 | $25.54 | 17,155 |
| 2022-02-18 | $26.36 | $26.43 | $26.23 | $26.25 | $25.94 | 13,969 |
| 2022-02-17 | $26.70 | $26.77 | $26.54 | $26.54 | $26.23 | 7,452 |
| 2022-02-16 | $26.75 | $26.95 | $26.74 | $26.84 | $26.52 | 3,333 |
| 2022-02-15 | $26.57 | $26.71 | $26.52 | $26.69 | $26.37 | 6,758 |
| 2022-02-14 | $26.27 | $26.31 | $26.15 | $26.20 | $25.89 | 9,842 |
| 2022-02-11 | $26.72 | $26.72 | $26.33 | $26.36 | $26.05 | 3,468 |
| 2022-02-10 | $26.81 | $26.89 | $26.68 | $26.72 | $26.40 | 8,651 |
| 2022-02-09 | $26.60 | $26.83 | $26.60 | $26.80 | $26.48 | 10,090 |
| 2022-02-08 | $26.09 | $26.44 | $26.09 | $26.44 | $26.13 | 9,764 |
| 2022-02-07 | $26.20 | $26.32 | $26.18 | $26.20 | $25.88 | 10,084 |
| 2022-02-04 | $26.06 | $26.36 | $26.06 | $26.28 | $25.97 | 11,164 |
| 2022-02-03 | $26.14 | $26.32 | $26.14 | $26.16 | $25.85 | 16,006 |
| 2022-02-02 | $26.61 | $26.61 | $26.38 | $26.52 | $26.20 | 12,332 |
| 2022-02-01 | $26.41 | $26.53 | $26.40 | $26.53 | $26.21 | 4,924 |
| 2022-01-31 | $25.92 | $26.45 | $25.92 | $26.44 | $26.13 | 8,167 |
| 2022-01-28 | $25.59 | $25.68 | $25.40 | $25.68 | $25.37 | 7,632 |
| 2022-01-27 | $25.78 | $25.84 | $25.55 | $25.55 | $25.25 | 7,033 |
| 2022-01-26 | $26.17 | $26.17 | $25.75 | $25.78 | $25.47 | 18,619 |
| 2022-01-25 | $25.91 | $26.18 | $25.85 | $26.05 | $25.74 | 14,966 |
| 2022-01-24 | $26.11 | $26.11 | $25.54 | $26.06 | $25.75 | 10,802 |
| 2022-01-21 | $26.77 | $26.77 | $26.43 | $26.43 | $26.12 | 5,051 |
| 2022-01-20 | $27.04 | $27.17 | $26.77 | $26.77 | $26.45 | 9,671 |
| 2022-01-19 | $26.79 | $26.81 | $26.64 | $26.65 | $26.34 | 4,933 |
| 2022-01-18 | $26.51 | $26.72 | $26.50 | $26.58 | $26.26 | 7,173 |
| 2022-01-14 | $27.01 | $27.01 | $26.88 | $27.01 | $26.69 | 7,395 |
| 2022-01-13 | $27.16 | $27.16 | $27.01 | $27.01 | $26.69 | 1,280 |
| 2022-01-12 | $27.16 | $27.39 | $27.16 | $27.39 | $27.07 | 7,380 |
| 2022-01-11 | $26.65 | $27.01 | $26.65 | $26.98 | $26.66 | 7,856 |
| 2022-01-10 | $26.50 | $26.53 | $26.33 | $26.48 | $26.17 | 13,844 |
| 2022-01-07 | $26.42 | $26.57 | $26.40 | $26.50 | $26.19 | 5,442 |
| 2022-01-06 | $26.24 | $26.43 | $26.24 | $26.32 | $26.00 | 7,515 |
| 2022-01-05 | $26.61 | $26.61 | $26.17 | $26.17 | $25.86 | 9,138 |
| 2022-01-04 | $26.66 | $26.75 | $26.55 | $26.55 | $26.23 | 10,187 |
| 2022-01-03 | $27.10 | $27.10 | $26.68 | $26.68 | $26.36 | 47,961 |
| 2021-12-31 | $26.66 | $26.66 | $26.48 | $26.48 | $26.17 | 5,594 |
| 2021-12-30 | $26.25 | $26.69 | $26.25 | $26.56 | $26.24 | 5,921 |
| 2021-12-29 | $26.35 | $26.36 | $26.18 | $26.29 | $25.97 | 9,217 |
| 2021-12-28 | $26.45 | $26.49 | $26.32 | $26.37 | $26.06 | 6,014 |
| 2021-12-27 | $26.37 | $26.57 | $26.11 | $26.46 | $26.14 | 9,074 |
| 2021-12-23 | $26.33 | $26.49 | $26.26 | $26.41 | $26.10 | 10,242 |
| 2021-12-22 | $26.24 | $26.35 | $26.22 | $26.31 | $26.00 | 10,550 |
| 2021-12-21 | $26.06 | $26.21 | $26.05 | $26.20 | $25.89 | 10,534 |
| 2021-12-20 | $25.85 | $25.86 | $25.65 | $25.81 | $25.50 | 11,304 |
| 2021-12-17 | $26.13 | $26.37 | $26.13 | $26.20 | $25.89 | 15,246 |
| 2021-12-16 | $26.64 | $26.84 | $26.53 | $26.58 | $26.03 | 10,710 |
| 2021-12-15 | $26.45 | $26.62 | $26.31 | $26.48 | $25.93 | 4,149 |
| 2021-12-14 | $26.69 | $26.70 | $26.49 | $26.62 | $26.07 | 17,672 |
| 2021-12-13 | $26.84 | $26.84 | $26.61 | $26.63 | $26.08 | 8,042 |
| 2021-12-10 | $27.01 | $27.05 | $26.97 | $27.04 | $26.48 | 6,587 |
| 2021-12-09 | $27.06 | $27.20 | $27.00 | $27.01 | $26.45 | 4,541 |
| 2021-12-08 | $26.98 | $27.15 | $26.98 | $27.10 | $26.54 | 7,534 |
| 2021-12-07 | $26.96 | $27.07 | $26.96 | $27.01 | $26.45 | 3,905 |
| 2021-12-06 | $26.42 | $26.68 | $26.42 | $26.65 | $26.10 | 4,045 |
| 2021-12-03 | $26.50 | $26.51 | $26.42 | $26.46 | $25.91 | 5,431 |
| 2021-12-02 | $26.71 | $26.97 | $26.71 | $26.79 | $26.24 | 17,180 |
| 2021-12-01 | $26.79 | $26.97 | $26.46 | $26.46 | $25.91 | 10,747 |
| 2021-11-30 | $26.50 | $26.53 | $26.25 | $26.36 | $25.81 | 6,613 |
| 2021-11-29 | $26.59 | $26.59 | $26.40 | $26.50 | $25.95 | 11,555 |
| 2021-11-26 | $26.61 | $26.61 | $26.34 | $26.43 | $25.88 | 2,010 |
| 2021-11-24 | $27.10 | $27.21 | $27.10 | $27.17 | $26.61 | 2,577 |
| 2021-11-23 | $27.26 | $27.30 | $27.16 | $27.23 | $26.66 | 10,889 |
| 2021-11-22 | $27.34 | $27.34 | $27.25 | $27.25 | $26.69 | 5,273 |
| 2021-11-19 | $27.54 | $27.54 | $27.36 | $27.36 | $26.79 | 6,856 |
| 2021-11-18 | $27.48 | $27.49 | $27.26 | $27.40 | $26.84 | 8,306 |
| 2021-11-17 | $27.83 | $27.84 | $27.61 | $27.68 | $27.10 | 7,060 |
| 2021-11-16 | $27.90 | $27.95 | $27.66 | $27.79 | $27.22 | 119,714 |
| 2021-11-15 | $27.93 | $27.96 | $27.82 | $27.82 | $27.24 | 2,802 |
| 2021-11-12 | $27.81 | $27.94 | $27.79 | $27.92 | $27.34 | 2,275 |
| 2021-11-11 | $27.80 | $27.89 | $27.79 | $27.83 | $27.26 | 3,913 |
| 2021-11-10 | $27.57 | $27.63 | $27.42 | $27.44 | $26.87 | 7,908 |
| 2021-11-09 | $27.46 | $27.48 | $27.42 | $27.43 | $26.86 | 13,039 |
| 2021-11-08 | $27.50 | $27.58 | $27.47 | $27.52 | $26.95 | 8,951 |
| 2021-11-05 | $27.45 | $27.45 | $27.28 | $27.31 | $26.74 | 4,598 |
| 2021-11-04 | $27.45 | $27.45 | $27.30 | $27.38 | $26.81 | 34,028 |
| 2021-11-03 | $27.30 | $27.51 | $27.25 | $27.46 | $26.89 | 30,318 |
| 2021-11-02 | $27.39 | $27.44 | $27.31 | $27.35 | $26.79 | 14,532 |
| 2021-11-01 | $27.41 | $27.66 | $27.41 | $27.62 | $27.05 | 8,885 |
| 2021-10-29 | $27.44 | $27.44 | $27.29 | $27.37 | $26.80 | 2,982 |
| 2021-10-28 | $27.65 | $27.72 | $27.61 | $27.67 | $27.09 | 3,336 |
| 2021-10-27 | $27.86 | $27.90 | $27.74 | $27.76 | $27.19 | 12,510 |
| 2021-10-26 | $28.05 | $28.07 | $27.85 | $27.88 | $27.31 | 7,732 |
| 2021-10-25 | $28.03 | $28.11 | $28.00 | $28.04 | $27.46 | 24,241 |
| 2021-10-22 | $27.99 | $28.11 | $27.92 | $27.99 | $27.41 | 3,172 |
| 2021-10-21 | $27.96 | $28.07 | $27.96 | $27.99 | $27.41 | 12,112 |
| 2021-10-20 | $28.31 | $28.31 | $28.10 | $28.20 | $27.62 | 7,157 |
| 2021-10-19 | $28.12 | $28.24 | $28.12 | $28.21 | $27.63 | 14,516 |
| 2021-10-18 | $27.88 | $27.99 | $27.84 | $27.91 | $27.34 | 9,540 |
| 2021-10-15 | $27.86 | $27.96 | $27.86 | $27.93 | $27.35 | 9,549 |
| 2021-10-14 | $27.81 | $27.81 | $27.56 | $27.72 | $27.15 | 8,820 |
| 2021-10-13 | $27.48 | $27.61 | $27.45 | $27.58 | $27.01 | 5,211 |
| 2021-10-12 | $27.38 | $27.42 | $27.32 | $27.32 | $26.75 | 2,292 |
| 2021-10-11 | $27.64 | $27.64 | $27.38 | $27.38 | $26.81 | 4,618 |
| 2021-10-08 | $27.43 | $27.51 | $27.42 | $27.48 | $26.91 | 6,894 |
| 2021-10-07 | $27.13 | $27.48 | $27.13 | $27.30 | $26.74 | 17,312 |
| 2021-10-06 | $26.58 | $26.84 | $26.58 | $26.79 | $26.24 | 4,603 |
| 2021-10-05 | $26.82 | $27.00 | $26.82 | $26.95 | $26.39 | 5,623 |
| 2021-10-04 | $26.63 | $26.71 | $26.58 | $26.63 | $26.08 | 6,072 |
| 2021-10-01 | $27.16 | $27.16 | $26.78 | $27.03 | $26.47 | 7,242 |
| 2021-09-30 | $27.16 | $27.28 | $27.09 | $27.18 | $26.62 | 15,108 |
| 2021-09-29 | $27.12 | $27.20 | $26.86 | $26.86 | $26.30 | 8,678 |
| 2021-09-28 | $27.31 | $27.31 | $27.01 | $27.11 | $26.55 | 11,153 |
| 2021-09-27 | $27.26 | $27.38 | $27.25 | $27.37 | $26.80 | 15,320 |
| 2021-09-24 | $27.28 | $27.28 | $27.19 | $27.19 | $26.63 | 4,641 |
| 2021-09-23 | $27.34 | $27.44 | $27.34 | $27.40 | $26.83 | 28,524 |
| 2021-09-22 | $27.19 | $27.41 | $27.19 | $27.29 | $26.72 | 7,631 |
| 2021-09-21 | $27.04 | $27.04 | $26.87 | $26.94 | $26.38 | 5,970 |
| 2021-09-20 | $26.88 | $26.98 | $26.60 | $26.76 | $26.20 | 25,336 |
| 2021-09-17 | $27.60 | $27.60 | $27.46 | $27.48 | $26.91 | 11,407 |
| 2021-09-16 | $27.49 | $27.56 | $27.44 | $27.53 | $26.96 | 9,535 |
| 2021-09-15 | $27.63 | $27.79 | $27.63 | $27.79 | $27.21 | 7,880 |
| 2021-09-14 | $28.00 | $28.00 | $27.79 | $27.80 | $27.23 | 4,278 |
| 2021-09-13 | $27.98 | $28.08 | $27.95 | $28.04 | $27.46 | 8,774 |
| 2021-09-10 | $28.15 | $28.15 | $27.94 | $27.94 | $27.36 | 3,764 |
| 2021-09-09 | $27.94 | $28.05 | $27.94 | $28.01 | $27.43 | 8,513 |
| 2021-09-08 | $28.35 | $28.35 | $28.03 | $28.05 | $27.47 | 3,928 |
| 2021-09-07 | $28.40 | $28.49 | $28.40 | $28.42 | $27.84 | 7,768 |
| 2021-09-03 | $28.11 | $28.24 | $28.11 | $28.23 | $27.65 | 4,329 |
| 2021-09-02 | $28.15 | $28.24 | $28.02 | $28.06 | $27.48 | 3,136 |
| 2021-09-01 | $28.10 | $28.30 | $28.10 | $28.22 | $27.63 | 5,115 |
| 2021-08-31 | $27.92 | $27.98 | $27.85 | $27.93 | $27.36 | 12,578 |
| 2021-08-30 | $27.65 | $27.65 | $27.56 | $27.59 | $27.02 | 4,692 |
| 2021-08-27 | $27.42 | $27.56 | $27.42 | $27.56 | $26.99 | 13,679 |
| 2021-08-26 | $27.43 | $27.44 | $27.31 | $27.31 | $26.75 | 9,571 |
| 2021-08-25 | $27.56 | $27.57 | $27.43 | $27.55 | $26.98 | 20,955 |
| 2021-08-24 | $27.38 | $27.61 | $27.38 | $27.59 | $27.02 | 13,708 |
| 2021-08-23 | $26.97 | $27.06 | $26.90 | $26.99 | $26.43 | 4,136 |
| 2021-08-20 | $26.81 | $26.81 | $26.67 | $26.67 | $26.12 | 8,565 |
| 2021-08-19 | $26.56 | $26.79 | $26.56 | $26.73 | $26.17 | 12,246 |
| 2021-08-18 | $27.19 | $27.26 | $27.10 | $27.10 | $26.54 | 7,767 |
| 2021-08-17 | $27.01 | $27.13 | $26.95 | $27.05 | $26.49 | 8,537 |
| 2021-08-16 | $27.53 | $27.53 | $27.37 | $27.51 | $26.94 | 7,986 |
| 2021-08-13 | $27.62 | $27.66 | $27.54 | $27.66 | $27.09 | 6,100 |
| 2021-08-12 | $27.71 | $27.78 | $27.69 | $27.77 | $27.19 | 4,714 |
| 2021-08-11 | $28.07 | $28.07 | $27.91 | $27.97 | $27.39 | 10,711 |
| 2021-08-10 | $28.08 | $28.08 | $27.91 | $27.98 | $27.40 | 5,662 |
| 2021-08-09 | $27.95 | $27.99 | $27.91 | $27.96 | $27.38 | 3,807 |
| 2021-08-06 | $27.77 | $27.79 | $27.75 | $27.79 | $27.22 | 4,047 |
| 2021-08-05 | $27.85 | $28.02 | $27.85 | $27.97 | $27.39 | 10,802 |
| 2021-08-04 | $28.04 | $28.08 | $27.98 | $28.02 | $27.44 | 87,294 |
| 2021-08-03 | $27.79 | $27.94 | $27.69 | $27.93 | $27.35 | 19,225 |
| 2021-08-02 | $27.81 | $27.93 | $27.73 | $27.85 | $27.27 | 270,381 |
| 2021-07-30 | $27.53 | $27.66 | $27.42 | $27.60 | $27.03 | 8,888 |
| 2021-07-29 | $27.77 | $27.87 | $27.73 | $27.87 | $27.29 | 8,763 |
| 2021-07-28 | $27.30 | $27.80 | $27.30 | $27.74 | $27.17 | 10,803 |
| 2021-07-27 | $27.06 | $27.17 | $26.82 | $27.04 | $26.48 | 9,781 |
| 2021-07-26 | $27.65 | $27.70 | $27.47 | $27.49 | $26.92 | 5,009 |
| 2021-07-23 | $28.30 | $28.30 | $28.07 | $28.14 | $27.56 | 4,387 |
| 2021-07-22 | $28.54 | $28.64 | $28.48 | $28.64 | $28.05 | 8,197 |
| 2021-07-21 | $28.23 | $28.55 | $28.23 | $28.52 | $27.93 | 5,257 |
| 2021-07-20 | $28.14 | $28.33 | $28.14 | $28.22 | $27.64 | 10,095 |
| 2021-07-19 | $28.15 | $28.26 | $28.12 | $28.21 | $27.63 | 9,450 |
| 2021-07-16 | $28.72 | $28.74 | $28.54 | $28.54 | $27.95 | 8,758 |
| 2021-07-15 | $28.91 | $28.93 | $28.83 | $28.87 | $28.27 | 8,040 |
| 2021-07-14 | $28.79 | $28.85 | $28.69 | $28.74 | $28.14 | 9,652 |
| 2021-07-13 | $28.75 | $28.83 | $28.69 | $28.79 | $28.19 | 9,487 |
| 2021-07-12 | $28.64 | $28.74 | $28.55 | $28.55 | $27.96 | 4,828 |
| 2021-07-09 | $28.48 | $28.64 | $28.46 | $28.64 | $28.05 | 8,073 |
| 2021-07-08 | $28.16 | $28.27 | $28.15 | $28.20 | $27.62 | 4,576 |
| 2021-07-07 | $28.85 | $28.85 | $28.68 | $28.80 | $28.20 | 6,988 |
| 2021-07-06 | $28.85 | $28.85 | $28.61 | $28.63 | $28.04 | 13,438 |
| 2021-07-02 | $29.07 | $29.11 | $28.89 | $29.10 | $28.50 | 7,142 |
| 2021-07-01 | $29.34 | $29.34 | $29.02 | $29.16 | $28.56 | 5,865 |
| 2021-06-30 | $29.24 | $29.30 | $29.18 | $29.26 | $28.65 | 11,351 |
| 2021-06-29 | $29.28 | $29.42 | $29.22 | $29.38 | $28.77 | 12,488 |
| 2021-06-28 | $29.42 | $29.46 | $29.33 | $29.37 | $28.76 | 6,197 |
| 2021-06-25 | $29.37 | $29.42 | $29.32 | $29.38 | $28.77 | 3,645 |
| 2021-06-24 | $29.41 | $29.45 | $29.32 | $29.40 | $28.57 | 10,487 |
| 2021-06-23 | $29.21 | $29.31 | $29.17 | $29.17 | $28.34 | 12,061 |
| 2021-06-22 | $28.96 | $29.08 | $28.88 | $29.05 | $28.23 | 10,461 |
| 2021-06-21 | $28.97 | $29.13 | $28.97 | $29.13 | $28.30 | 3,981 |
| 2021-06-18 | $29.06 | $29.13 | $29.02 | $29.13 | $28.30 | 8,701 |
| 2021-06-17 | $29.16 | $29.30 | $29.16 | $29.22 | $28.39 | 3,751 |
| 2021-06-16 | $29.23 | $29.30 | $28.94 | $29.07 | $28.25 | 6,529 |
| 2021-06-15 | $29.48 | $29.48 | $29.15 | $29.31 | $28.48 | 17,136 |
| 2021-06-14 | $29.47 | $29.48 | $29.35 | $29.47 | $28.63 | 4,622 |
| 2021-06-11 | $29.43 | $29.43 | $29.23 | $29.42 | $28.59 | 5,777 |
| 2021-06-10 | $29.44 | $29.47 | $29.34 | $29.39 | $28.56 | 21,980 |
| 2021-06-09 | $29.22 | $29.32 | $29.22 | $29.25 | $28.42 | 8,249 |
| 2021-06-08 | $29.42 | $29.42 | $29.25 | $29.32 | $28.49 | 10,773 |
| 2021-06-07 | $29.34 | $29.46 | $29.31 | $29.46 | $28.62 | 6,380 |
| 2021-06-04 | $29.56 | $29.60 | $29.47 | $29.60 | $28.76 | 9,894 |
| 2021-06-03 | $29.32 | $29.40 | $29.30 | $29.37 | $28.54 | 4,605 |
| 2021-06-02 | $29.63 | $29.63 | $29.44 | $29.58 | $28.74 | 7,885 |
| 2021-06-01 | $29.64 | $29.67 | $29.54 | $29.66 | $28.82 | 9,340 |
| 2021-05-28 | $29.06 | $29.13 | $28.99 | $29.11 | $28.28 | 7,833 |
| 2021-05-27 | $29.01 | $29.02 | $28.93 | $29.01 | $28.19 | 8,930 |
| 2021-05-26 | $28.88 | $28.98 | $28.86 | $28.96 | $28.14 | 29,212 |
| 2021-05-25 | $28.86 | $28.91 | $28.76 | $28.81 | $27.99 | 10,345 |
| 2021-05-24 | $28.39 | $28.57 | $28.38 | $28.51 | $27.70 | 5,095 |
| 2021-05-21 | $28.62 | $28.62 | $28.26 | $28.29 | $27.49 | 7,998 |
| 2021-05-20 | $28.59 | $28.70 | $28.54 | $28.64 | $27.82 | 10,231 |
| 2021-05-19 | $28.38 | $28.49 | $28.33 | $28.45 | $27.64 | 5,658 |
| 2021-05-18 | $28.54 | $28.67 | $28.54 | $28.56 | $27.74 | 17,294 |
| 2021-05-17 | $28.07 | $28.24 | $27.98 | $28.20 | $27.40 | 12,483 |
| 2021-05-14 | $27.97 | $28.25 | $27.97 | $28.20 | $27.40 | 5,524 |
| 2021-05-13 | $27.94 | $28.02 | $27.63 | $27.71 | $26.92 | 31,645 |
| 2021-05-12 | $28.11 | $28.22 | $27.76 | $27.81 | $27.02 | 50,801 |
| 2021-05-11 | $28.19 | $28.51 | $28.16 | $28.47 | $27.66 | 32,725 |
| 2021-05-10 | $28.84 | $28.84 | $28.54 | $28.54 | $27.73 | 29,276 |
| 2021-05-07 | $29.00 | $29.17 | $28.97 | $29.06 | $28.24 | 27,565 |
| 2021-05-06 | $28.74 | $28.90 | $28.74 | $28.87 | $28.05 | 41,373 |
| 2021-05-05 | $28.72 | $28.82 | $28.65 | $28.65 | $27.83 | 3,531 |
| 2021-05-04 | $28.68 | $28.68 | $28.44 | $28.57 | $27.75 | 2,117 |
| 2021-05-03 | $28.86 | $28.96 | $28.76 | $28.82 | $28.00 | 8,227 |
| 2021-04-30 | $29.00 | $29.00 | $28.81 | $28.83 | $28.01 | 10,669 |
| 2021-04-29 | $29.35 | $29.36 | $29.04 | $29.17 | $28.34 | 13,500 |
| 2021-04-28 | $29.33 | $29.43 | $29.26 | $29.35 | $28.52 | 13,759 |
| 2021-04-27 | $29.25 | $29.30 | $29.14 | $29.22 | $28.39 | 15,881 |
| 2021-04-26 | $29.14 | $29.28 | $29.11 | $29.17 | $28.34 | 9,960 |
| 2021-04-23 | $29.03 | $29.26 | $29.03 | $29.23 | $28.40 | 19,796 |
| 2021-04-22 | $28.92 | $29.03 | $28.80 | $28.84 | $28.02 | 10,768 |
| 2021-04-21 | $28.70 | $28.94 | $28.64 | $28.89 | $28.07 | 12,526 |
| 2021-04-20 | $29.01 | $29.05 | $28.73 | $28.78 | $27.97 | 10,201 |
| 2021-04-19 | $29.02 | $29.08 | $28.88 | $28.93 | $28.10 | 23,831 |
| 2021-04-16 | $29.08 | $29.09 | $29.03 | $29.07 | $28.24 | 7,829 |
| 2021-04-15 | $29.07 | $29.07 | $28.99 | $29.03 | $28.21 | 7,083 |
| 2021-04-14 | $29.00 | $29.00 | $28.79 | $28.81 | $27.99 | 10,872 |
| 2021-04-13 | $28.66 | $28.81 | $28.66 | $28.75 | $27.94 | 20,357 |
| 2021-04-12 | $28.69 | $28.69 | $28.59 | $28.60 | $27.79 | 12,251 |
| 2021-04-09 | $28.81 | $28.82 | $28.69 | $28.78 | $27.96 | 30,947 |
| 2021-04-08 | $28.97 | $29.12 | $28.95 | $29.03 | $28.20 | 26,606 |
| 2021-04-07 | $28.87 | $28.91 | $28.67 | $28.74 | $27.92 | 21,820 |
| 2021-04-06 | $29.13 | $29.41 | $29.00 | $29.23 | $28.40 | 65,136 |
| 2021-04-05 | $29.04 | $29.33 | $28.98 | $29.05 | $28.23 | 15,970 |
| 2021-04-01 | $29.07 | $29.18 | $29.02 | $29.02 | $28.19 | 9,834 |
| 2021-03-31 | $28.53 | $28.79 | $28.53 | $28.72 | $27.91 | 6,736 |
| 2021-03-30 | $28.51 | $28.73 | $28.51 | $28.62 | $27.81 | 10,296 |
| 2021-03-29 | $28.37 | $28.61 | $28.37 | $28.50 | $27.69 | 5,696 |
| 2021-03-26 | $28.30 | $28.60 | $28.07 | $28.60 | $27.79 | 9,694 |
| 2021-03-25 | $27.81 | $28.05 | $27.78 | $27.98 | $27.19 | 6,184 |
| 2021-03-24 | $28.27 | $28.42 | $27.90 | $27.90 | $27.11 | 7,958 |
| 2021-03-23 | $28.48 | $28.68 | $28.37 | $28.49 | $27.68 | 10,079 |
| 2021-03-22 | $28.82 | $29.03 | $28.82 | $28.91 | $28.09 | 9,182 |
| 2021-03-19 | $28.82 | $28.98 | $28.65 | $28.95 | $28.13 | 9,918 |
| 2021-03-18 | $28.90 | $29.00 | $28.62 | $28.73 | $27.91 | 10,218 |
| 2021-03-17 | $28.78 | $29.22 | $28.78 | $29.09 | $28.27 | 6,974 |
| 2021-03-16 | $29.08 | $29.27 | $29.03 | $29.11 | $28.28 | 10,882 |
| 2021-03-15 | $28.90 | $29.02 | $28.68 | $29.02 | $28.19 | 9,957 |
| 2021-03-12 | $29.00 | $29.05 | $28.85 | $28.98 | $28.15 | 14,721 |
| 2021-03-11 | $29.24 | $29.52 | $29.11 | $29.44 | $28.60 | 7,942 |
| 2021-03-10 | $28.94 | $28.94 | $28.56 | $28.70 | $27.88 | 15,988 |
| 2021-03-09 | $28.41 | $28.96 | $28.41 | $28.86 | $28.04 | 12,896 |
| 2021-03-08 | $28.62 | $28.64 | $28.32 | $28.32 | $27.51 | 8,886 |
| 2021-03-05 | $29.02 | $29.02 | $28.57 | $28.97 | $28.15 | 8,371 |
| 2021-03-04 | $29.14 | $29.14 | $28.52 | $28.63 | $27.82 | 55,164 |
| 2021-03-03 | $29.48 | $29.49 | $29.20 | $29.26 | $28.43 | 14,228 |
| 2021-03-02 | $29.37 | $29.50 | $29.19 | $29.30 | $28.47 | 35,399 |
| 2021-03-01 | $29.49 | $29.61 | $29.44 | $29.50 | $28.66 | 4,937 |
| 2021-02-26 | $29.02 | $29.02 | $28.71 | $28.87 | $28.05 | 11,215 |
| 2021-02-25 | $29.70 | $29.70 | $29.18 | $29.20 | $28.37 | 10,606 |
| 2021-02-24 | $29.50 | $29.63 | $29.40 | $29.56 | $28.73 | 24,705 |
| 2021-02-23 | $29.70 | $30.05 | $29.37 | $29.98 | $29.13 | 23,448 |
| 2021-02-22 | $30.01 | $30.24 | $29.89 | $29.95 | $29.10 | 28,846 |
| 2021-02-19 | $30.64 | $30.81 | $30.64 | $30.72 | $29.85 | 12,750 |
| 2021-02-18 | $30.51 | $30.54 | $30.33 | $30.53 | $29.67 | 6,763 |
| 2021-02-17 | $30.86 | $31.01 | $30.63 | $30.96 | $30.09 | 20,507 |
| 2021-02-16 | $31.00 | $31.11 | $30.88 | $30.92 | $30.04 | 14,000 |
| 2021-02-12 | $30.74 | $30.95 | $30.74 | $30.86 | $29.98 | 14,635 |
| 2021-02-11 | $30.79 | $30.85 | $30.76 | $30.82 | $29.95 | 7,347 |
| 2021-02-10 | $30.41 | $30.64 | $30.41 | $30.43 | $29.57 | 11,603 |
| 2021-02-09 | $30.16 | $30.49 | $30.16 | $30.42 | $29.56 | 7,918 |
| 2021-02-08 | $30.09 | $30.15 | $29.77 | $30.15 | $29.29 | 37,100 |
| 2021-02-05 | $30.00 | $30.06 | $29.93 | $30.06 | $29.21 | 11,822 |
| 2021-02-04 | $29.85 | $29.90 | $29.70 | $29.89 | $29.04 | 33,093 |
| 2021-02-03 | $29.72 | $29.99 | $29.72 | $29.82 | $28.97 | 70,220 |
| 2021-02-02 | $29.51 | $29.76 | $29.51 | $29.65 | $28.81 | 7,453 |
| 2021-02-01 | $29.30 | $29.42 | $28.97 | $29.40 | $28.57 | 30,025 |
| 2021-01-29 | $28.79 | $28.79 | $28.48 | $28.56 | $27.74 | 16,604 |
| 2021-01-28 | $29.06 | $29.22 | $28.87 | $29.21 | $28.38 | 10,422 |
| 2021-01-27 | $29.31 | $29.39 | $29.07 | $29.10 | $28.27 | 11,304 |
| 2021-01-26 | $29.86 | $29.87 | $29.74 | $29.82 | $28.97 | 16,994 |
| 2021-01-25 | $30.09 | $30.12 | $29.92 | $30.05 | $29.20 | 7,602 |
| 2021-01-22 | $29.67 | $29.92 | $29.67 | $29.81 | $28.96 | 8,442 |
| 2021-01-21 | $29.91 | $30.06 | $29.70 | $29.99 | $29.14 | 13,287 |
| 2021-01-20 | $29.97 | $29.99 | $29.75 | $29.96 | $29.11 | 16,097 |
| 2021-01-19 | $29.44 | $29.53 | $29.21 | $29.46 | $28.62 | 8,618 |
| 2021-01-15 | $29.04 | $29.11 | $28.77 | $28.81 | $27.99 | 65,724 |
| 2021-01-14 | $29.38 | $29.43 | $29.17 | $29.29 | $28.46 | 23,831 |
| 2021-01-13 | $29.04 | $29.16 | $28.82 | $29.12 | $28.29 | 89,947 |
| 2021-01-12 | $29.19 | $29.29 | $28.79 | $28.98 | $28.16 | 378,742 |
| 2021-01-11 | $29.17 | $29.21 | $28.97 | $29.06 | $28.23 | 14,502 |
| 2021-01-08 | $28.99 | $29.31 | $28.86 | $29.24 | $28.41 | 23,018 |
| 2021-01-07 | $28.30 | $28.64 | $28.25 | $28.59 | $27.78 | 19,980 |
| 2021-01-06 | $28.42 | $28.44 | $28.10 | $28.14 | $27.35 | 125,521 |
| 2021-01-05 | $27.97 | $28.30 | $27.97 | $28.30 | $27.50 | 11,999 |
| 2021-01-04 | $28.09 | $28.09 | $27.70 | $27.77 | $26.99 | 6,418 |
| 2020-12-31 | $27.75 | $27.75 | $27.45 | $27.56 | $26.77 | 18,991 |
| 2020-12-30 | $27.43 | $27.75 | $27.43 | $27.63 | $26.85 | 15,415 |
| 2020-12-29 | $27.25 | $27.37 | $27.11 | $27.26 | $26.49 | 18,841 |
| 2020-12-28 | $27.68 | $27.68 | $26.82 | $26.88 | $26.12 | 10,691 |
| 2020-12-24 | $26.90 | $26.98 | $26.75 | $26.82 | $26.05 | 3,915 |
| 2020-12-23 | $26.91 | $27.08 | $26.87 | $27.00 | $26.23 | 12,526 |
| 2020-12-22 | $26.76 | $26.90 | $26.59 | $26.73 | $25.97 | 21,124 |
| 2020-12-21 | $26.96 | $26.98 | $26.72 | $26.88 | $26.12 | 4,161 |
| 2020-12-18 | $27.22 | $27.22 | $27.03 | $27.18 | $26.40 | 18,294 |
| 2020-12-17 | $27.47 | $27.60 | $27.43 | $27.53 | $26.39 | 11,199 |
| 2020-12-16 | $27.25 | $27.51 | $27.25 | $27.38 | $26.25 | 6,332 |
| 2020-12-15 | $27.19 | $27.27 | $26.95 | $27.27 | $26.14 | 11,033 |
| 2020-12-14 | $27.23 | $27.23 | $27.07 | $27.07 | $25.95 | 6,516 |
| 2020-12-11 | $27.11 | $27.29 | $27.11 | $27.20 | $26.07 | 14,711 |
| 2020-12-10 | $26.92 | $27.36 | $26.92 | $27.27 | $26.14 | 14,029 |
| 2020-12-09 | $27.20 | $27.20 | $26.99 | $27.08 | $25.95 | 4,542 |
| 2020-12-08 | $27.17 | $27.26 | $27.16 | $27.23 | $26.09 | 10,331 |
| 2020-12-07 | $27.21 | $27.31 | $27.12 | $27.16 | $26.03 | 13,084 |
| 2020-12-04 | $27.08 | $27.34 | $27.08 | $27.25 | $26.12 | 14,110 |
| 2020-12-03 | $26.88 | $27.10 | $26.88 | $27.02 | $25.90 | 15,378 |
| 2020-12-02 | $26.83 | $26.92 | $26.80 | $26.86 | $25.75 | 5,457 |
| 2020-12-01 | $26.81 | $26.93 | $26.69 | $26.83 | $25.72 | 10,823 |
| 2020-11-30 | $26.69 | $26.69 | $26.44 | $26.44 | $25.34 | 9,146 |
| 2020-11-27 | $26.90 | $27.12 | $26.90 | $26.95 | $25.83 | 8,803 |
| 2020-11-25 | $26.73 | $26.75 | $26.58 | $26.68 | $25.57 | 10,371 |
| 2020-11-24 | $26.93 | $27.03 | $26.72 | $26.97 | $25.85 | 13,459 |
| 2020-11-23 | $26.90 | $26.90 | $26.59 | $26.68 | $25.57 | 13,292 |
| 2020-11-20 | $26.38 | $26.63 | $26.38 | $26.56 | $25.46 | 6,205 |
| 2020-11-19 | $26.27 | $26.39 | $26.18 | $26.34 | $25.25 | 6,450 |
| 2020-11-18 | $26.57 | $26.57 | $26.34 | $26.36 | $25.26 | 14,685 |
| 2020-11-17 | $26.30 | $26.53 | $26.30 | $26.45 | $25.35 | 13,960 |
| 2020-11-16 | $26.42 | $26.55 | $26.42 | $26.46 | $25.36 | 5,710 |
| 2020-11-13 | $26.15 | $26.28 | $26.08 | $26.18 | $25.10 | 14,389 |
| 2020-11-12 | $26.09 | $26.12 | $25.76 | $25.85 | $24.78 | 11,353 |
| 2020-11-11 | $25.83 | $26.06 | $25.83 | $25.98 | $24.90 | 5,565 |
| 2020-11-10 | $25.80 | $26.01 | $25.80 | $25.92 | $24.85 | 16,288 |
| 2020-11-09 | $26.64 | $26.64 | $26.16 | $26.16 | $25.07 | 17,559 |
| 2020-11-06 | $25.96 | $26.11 | $25.83 | $25.99 | $24.91 | 5,432 |
| 2020-11-05 | $25.83 | $25.99 | $25.74 | $25.90 | $24.82 | 12,847 |
| 2020-11-04 | $25.19 | $25.59 | $25.19 | $25.50 | $24.44 | 13,629 |
| 2020-11-03 | $24.75 | $24.97 | $24.75 | $24.84 | $23.81 | 15,742 |
| 2020-11-02 | $24.71 | $24.82 | $24.62 | $24.74 | $23.71 | 32,899 |
| 2020-10-30 | $24.59 | $24.62 | $24.43 | $24.50 | $23.48 | 7,427 |
| 2020-10-29 | $24.62 | $24.91 | $24.62 | $24.82 | $23.79 | 11,221 |
| 2020-10-28 | $24.73 | $24.73 | $24.58 | $24.60 | $23.58 | 7,407 |
| 2020-10-27 | $25.00 | $25.15 | $24.95 | $25.15 | $24.11 | 18,534 |
| 2020-10-26 | $25.07 | $25.12 | $24.80 | $24.94 | $23.90 | 5,988 |
| 2020-10-23 | $25.13 | $25.30 | $25.07 | $25.25 | $24.20 | 5,644 |
| 2020-10-22 | $25.24 | $25.24 | $25.07 | $25.09 | $24.05 | 4,047 |
| 2020-10-21 | $25.13 | $25.34 | $25.13 | $25.14 | $24.10 | 3,317 |
| 2020-10-20 | $25.01 | $25.30 | $25.01 | $25.13 | $24.09 | 4,912 |
| 2020-10-19 | $25.06 | $25.16 | $24.88 | $24.88 | $23.85 | 6,884 |
| 2020-10-16 | $24.99 | $25.08 | $24.91 | $24.96 | $23.92 | 6,087 |
| 2020-10-15 | $24.69 | $24.97 | $24.69 | $24.97 | $23.93 | 4,845 |
| 2020-10-14 | $25.24 | $25.33 | $25.01 | $25.04 | $24.00 | 9,252 |
| 2020-10-13 | $25.27 | $25.28 | $25.11 | $25.28 | $24.23 | 6,697 |
| 2020-10-12 | $25.25 | $25.33 | $25.21 | $25.27 | $24.22 | 5,076 |
| 2020-10-09 | $25.03 | $25.07 | $24.91 | $24.99 | $23.96 | 14,688 |
| 2020-10-08 | $24.73 | $24.98 | $24.73 | $24.89 | $23.86 | 57,946 |
| 2020-10-07 | $24.71 | $24.82 | $24.64 | $24.73 | $23.71 | 12,064 |
| 2020-10-06 | $24.54 | $24.65 | $24.47 | $24.47 | $23.46 | 11,365 |
| 2020-10-05 | $24.45 | $24.49 | $24.33 | $24.44 | $23.43 | 24,325 |
| 2020-10-02 | $24.22 | $24.54 | $24.22 | $24.30 | $23.29 | 3,955 |
| 2020-10-01 | $24.45 | $24.50 | $24.32 | $24.49 | $23.47 | 10,030 |
| 2020-09-30 | $24.20 | $24.33 | $24.15 | $24.29 | $23.28 | 17,997 |
| 2020-09-29 | $23.82 | $24.05 | $23.82 | $24.04 | $23.04 | 14,936 |
| 2020-09-28 | $23.95 | $24.11 | $23.87 | $23.95 | $22.95 | 8,151 |
| 2020-09-25 | $23.52 | $23.68 | $23.50 | $23.68 | $22.70 | 3,727 |
| 2020-09-24 | $23.56 | $23.80 | $23.08 | $23.63 | $22.65 | 12,065 |
| 2020-09-23 | $23.95 | $23.95 | $23.72 | $23.79 | $22.81 | 5,021 |
| 2020-09-22 | $24.13 | $24.13 | $23.88 | $23.99 | $22.99 | 3,657 |
| 2020-09-21 | $24.07 | $24.15 | $23.94 | $24.15 | $23.14 | 7,662 |
| 2020-09-18 | $24.51 | $24.53 | $24.27 | $24.27 | $23.26 | 22,508 |
| 2020-09-17 | $24.46 | $24.62 | $24.43 | $24.50 | $23.48 | 6,168 |
| 2020-09-16 | $24.83 | $24.91 | $24.76 | $24.85 | $23.82 | 10,985 |
| 2020-09-15 | $24.85 | $24.85 | $24.64 | $24.73 | $23.70 | 9,576 |
| 2020-09-14 | $24.64 | $24.64 | $24.36 | $24.50 | $23.49 | 24,065 |
| 2020-09-11 | $24.42 | $24.44 | $24.03 | $24.14 | $23.14 | 15,491 |
| 2020-09-10 | $24.38 | $24.38 | $23.97 | $23.97 | $22.97 | 3,780 |
| 2020-09-09 | $24.15 | $24.38 | $24.06 | $24.35 | $23.33 | 29,354 |
| 2020-09-08 | $24.05 | $24.14 | $23.95 | $24.01 | $23.01 | 19,438 |
| 2020-09-04 | $24.34 | $24.39 | $24.11 | $24.38 | $23.37 | 5,106 |
| 2020-09-03 | $24.80 | $24.80 | $24.28 | $24.42 | $23.41 | 10,551 |
| 2020-09-02 | $24.87 | $24.95 | $24.65 | $24.87 | $23.84 | 17,383 |
| 2020-09-01 | $24.73 | $24.87 | $24.73 | $24.87 | $23.84 | 4,040 |
| 2020-08-31 | $24.66 | $24.66 | $24.42 | $24.50 | $23.49 | 7,149 |
| 2020-08-28 | $24.85 | $24.94 | $24.85 | $24.94 | $23.90 | 6,994 |
| 2020-08-27 | $24.98 | $24.98 | $24.82 | $24.85 | $23.82 | 6,805 |
| 2020-08-26 | $25.08 | $25.11 | $24.95 | $25.08 | $24.04 | 6,192 |
| 2020-08-25 | $24.78 | $25.08 | $24.69 | $24.97 | $23.94 | 35,098 |
| 2020-08-24 | $24.73 | $24.88 | $24.63 | $24.74 | $23.72 | 16,215 |
| 2020-08-21 | $24.42 | $24.61 | $24.33 | $24.49 | $23.47 | 2,901 |
| 2020-08-20 | $24.25 | $24.44 | $24.13 | $24.35 | $23.34 | 5,389 |
| 2020-08-19 | $24.67 | $24.67 | $24.43 | $24.46 | $23.44 | 11,209 |
| 2020-08-18 | $24.72 | $24.72 | $24.70 | $24.71 | $23.68 | 1,243 |
| 2020-08-17 | $24.54 | $24.75 | $24.16 | $24.70 | $23.67 | 17,564 |
| 2020-08-14 | $24.41 | $24.46 | $24.37 | $24.45 | $23.43 | 6,087 |
| 2020-08-13 | $24.52 | $24.57 | $24.39 | $24.44 | $23.43 | 11,780 |
| 2020-08-12 | $24.45 | $24.72 | $24.42 | $24.57 | $23.55 | 8,580 |
| 2020-08-11 | $24.44 | $24.50 | $24.22 | $24.26 | $23.26 | 13,650 |
| 2020-08-10 | $24.29 | $24.34 | $24.23 | $24.33 | $23.32 | 2,982 |
| 2020-08-07 | $24.35 | $24.43 | $24.19 | $24.32 | $23.31 | 27,989 |
| 2020-08-06 | $24.73 | $24.73 | $24.57 | $24.70 | $23.67 | 5,008 |
| 2020-08-05 | $24.63 | $24.71 | $24.61 | $24.64 | $23.62 | 8,140 |
| 2020-08-04 | $24.24 | $24.39 | $24.24 | $24.39 | $23.38 | 5,767 |
| 2020-08-03 | $24.03 | $24.26 | $24.03 | $24.12 | $23.11 | 5,050 |
| 2020-07-31 | $24.17 | $24.17 | $23.76 | $23.96 | $22.97 | 7,969 |
| 2020-07-30 | $24.00 | $24.07 | $23.91 | $24.03 | $23.04 | 7,818 |
| 2020-07-29 | $24.10 | $24.36 | $24.10 | $24.33 | $23.32 | 10,760 |
| 2020-07-28 | $24.03 | $24.07 | $23.91 | $23.94 | $22.95 | 9,710 |
| 2020-07-27 | $24.02 | $24.12 | $23.82 | $24.09 | $23.09 | 6,119 |
| 2020-07-24 | $23.57 | $23.85 | $23.54 | $23.81 | $22.82 | 20,187 |
| 2020-07-23 | $24.04 | $24.18 | $23.82 | $23.93 | $22.93 | 8,349 |
| 2020-07-22 | $24.02 | $24.20 | $23.91 | $24.03 | $23.04 | 6,391 |
| 2020-07-21 | $24.27 | $24.40 | $24.08 | $24.10 | $23.10 | 10,085 |
| 2020-07-20 | $23.84 | $23.94 | $23.84 | $23.94 | $22.95 | 3,053 |
| 2020-07-17 | $23.74 | $23.76 | $23.60 | $23.69 | $22.71 | 7,195 |
| 2020-07-16 | $23.45 | $23.58 | $23.45 | $23.53 | $22.55 | 4,133 |
| 2020-07-15 | $23.88 | $24.08 | $23.81 | $23.86 | $22.87 | 4,525 |
| 2020-07-14 | $23.52 | $23.89 | $23.52 | $23.88 | $22.89 | 6,200 |
| 2020-07-13 | $24.11 | $24.42 | $23.84 | $23.84 | $22.85 | 19,224 |
| 2020-07-10 | $24.08 | $24.09 | $23.87 | $23.99 | $22.99 | 4,800 |
| 2020-07-09 | $24.33 | $24.33 | $23.97 | $24.10 | $23.10 | 9,200 |
| 2020-07-08 | $23.89 | $24.13 | $23.89 | $24.13 | $23.13 | 11,262 |
| 2020-07-07 | $23.73 | $23.85 | $23.46 | $23.58 | $22.60 | 13,300 |
| 2020-07-06 | $23.60 | $23.91 | $23.60 | $23.87 | $22.88 | 5,280 |
| 2020-07-02 | $22.84 | $23.10 | $22.84 | $23.02 | $22.06 | 65,209 |
| 2020-07-01 | $22.40 | $22.55 | $22.36 | $22.51 | $21.58 | 7,200 |
| 2020-06-30 | $22.23 | $22.41 | $22.11 | $22.24 | $21.32 | 9,586 |
| 2020-06-29 | $22.01 | $22.32 | $22.01 | $22.28 | $21.36 | 3,961 |
| 2020-06-26 | $22.30 | $22.30 | $22.25 | $22.26 | $21.34 | 1,827 |
| 2020-06-25 | $22.50 | $22.63 | $22.33 | $22.54 | $21.50 | 14,324 |
| 2020-06-24 | $22.50 | $22.61 | $22.43 | $22.51 | $21.47 | 13,548 |
| 2020-06-23 | $22.71 | $23.01 | $22.71 | $22.74 | $21.69 | 54,842 |
| 2020-06-22 | $22.50 | $22.68 | $22.44 | $22.59 | $21.55 | 14,427 |
| 2020-06-19 | $22.55 | $22.55 | $22.24 | $22.24 | $21.22 | 7,987 |
| 2020-06-18 | $22.28 | $22.51 | $22.28 | $22.39 | $21.36 | 14,792 |
| 2020-06-17 | $22.35 | $22.41 | $22.18 | $22.31 | $21.28 | 9,092 |
| 2020-06-16 | $22.37 | $22.37 | $22.11 | $22.11 | $21.09 | 2,108 |
| 2020-06-15 | $21.24 | $21.86 | $21.24 | $21.86 | $20.85 | 9,550 |
| 2020-06-12 | $22.07 | $22.19 | $21.79 | $22.05 | $21.03 | 23,724 |
| 2020-06-11 | $21.98 | $22.11 | $21.60 | $21.71 | $20.71 | 15,434 |
| 2020-06-10 | $22.55 | $22.60 | $22.34 | $22.54 | $21.50 | 59,247 |
| 2020-06-09 | $22.40 | $22.60 | $21.91 | $22.60 | $21.56 | 28,001 |
| 2020-06-08 | $22.66 | $22.66 | $22.43 | $22.62 | $21.58 | 16,641 |
| 2020-06-05 | $22.61 | $22.85 | $22.51 | $22.59 | $21.55 | 68,728 |
| 2020-06-04 | $22.31 | $22.36 | $22.05 | $22.12 | $21.10 | 22,272 |
| 2020-06-03 | $22.35 | $22.55 | $22.26 | $22.48 | $21.44 | 11,211 |
| 2020-06-02 | $21.92 | $22.12 | $21.85 | $22.12 | $21.10 | 13,098 |
| 2020-06-01 | $21.42 | $21.73 | $21.42 | $21.73 | $20.73 | 4,909 |
| 2020-05-29 | $21.05 | $21.32 | $20.94 | $21.25 | $20.27 | 9,648 |
| 2020-05-28 | $21.07 | $21.21 | $20.94 | $20.94 | $19.98 | 6,387 |
| 2020-05-27 | $20.98 | $21.05 | $20.93 | $21.05 | $20.08 | 5,223 |
| 2020-05-26 | $21.09 | $21.30 | $21.00 | $21.03 | $20.06 | 10,292 |
| 2020-05-22 | $20.86 | $20.86 | $20.66 | $20.73 | $19.77 | 4,711 |
| 2020-05-21 | $21.14 | $21.14 | $20.94 | $21.03 | $20.06 | 11,936 |
| 2020-05-20 | $21.40 | $21.45 | $21.19 | $21.28 | $20.30 | 8,505 |
| 2020-05-19 | $21.24 | $21.40 | $21.01 | $21.06 | $20.09 | 9,239 |
| 2020-05-18 | $20.92 | $21.26 | $20.92 | $21.26 | $20.28 | 7,391 |
| 2020-05-15 | $20.47 | $20.56 | $20.36 | $20.48 | $19.54 | 8,923 |
| 2020-05-14 | $20.33 | $20.76 | $20.28 | $20.76 | $19.80 | 14,513 |
| 2020-05-13 | $20.93 | $21.01 | $20.69 | $20.71 | $19.76 | 22,123 |
| 2020-05-12 | $21.00 | $21.18 | $20.67 | $20.67 | $19.72 | 4,519 |
| 2020-05-11 | $20.89 | $20.97 | $20.82 | $20.95 | $19.98 | 9,143 |
| 2020-05-08 | $20.97 | $21.00 | $20.81 | $20.87 | $19.91 | 34,783 |
| 2020-05-07 | $20.73 | $20.73 | $20.40 | $20.69 | $19.74 | 275,976 |
| 2020-05-06 | $20.26 | $20.33 | $20.22 | $20.27 | $19.34 | 32,193 |
| 2020-05-05 | $20.18 | $20.29 | $20.03 | $20.19 | $19.26 | 13,468 |
| 2020-05-04 | $19.97 | $20.00 | $19.77 | $20.00 | $19.08 | 5,740 |
| 2020-05-01 | $20.16 | $20.16 | $19.76 | $19.82 | $18.91 | 18,097 |
| 2020-04-30 | $20.80 | $20.84 | $20.30 | $20.42 | $19.48 | 7,926 |
| 2020-04-29 | $20.62 | $20.84 | $20.59 | $20.84 | $19.88 | 8,616 |
| 2020-04-28 | $20.69 | $20.69 | $20.29 | $20.41 | $19.47 | 14,215 |
| 2020-04-27 | $20.21 | $20.39 | $20.21 | $20.39 | $19.45 | 13,065 |
| 2020-04-24 | $20.02 | $20.15 | $19.87 | $20.03 | $19.11 | 7,683 |
| 2020-04-23 | $20.17 | $20.31 | $20.00 | $20.10 | $19.17 | 30,054 |
| 2020-04-22 | $20.00 | $20.17 | $19.97 | $20.05 | $19.13 | 9,471 |
| 2020-04-21 | $19.66 | $19.82 | $19.57 | $19.64 | $18.74 | 150,308 |
| 2020-04-20 | $20.04 | $20.26 | $19.93 | $20.10 | $19.17 | 13,579 |
| 2020-04-17 | $20.40 | $20.40 | $20.14 | $20.29 | $19.36 | 16,568 |
| 2020-04-16 | $19.95 | $20.01 | $19.81 | $19.93 | $19.01 | 10,856 |
| 2020-04-15 | $19.75 | $19.88 | $19.72 | $19.72 | $18.81 | 4,908 |
| 2020-04-14 | $20.21 | $20.27 | $20.05 | $20.19 | $19.26 | 29,566 |
| 2020-04-13 | $19.71 | $19.74 | $19.57 | $19.74 | $18.83 | 156,861 |
| 2020-04-09 | $20.02 | $20.06 | $19.63 | $19.70 | $18.79 | 11,125 |
| 2020-04-08 | $19.58 | $19.76 | $19.55 | $19.76 | $18.85 | 24,487 |
| 2020-04-07 | $20.04 | $20.04 | $19.51 | $19.59 | $18.69 | 26,951 |
| 2020-04-06 | $19.33 | $19.58 | $19.28 | $19.54 | $18.64 | 29,295 |
| 2020-04-03 | $18.99 | $18.99 | $18.54 | $18.64 | $17.78 | 44,992 |
| 2020-04-02 | $18.72 | $18.92 | $18.65 | $18.92 | $18.05 | 93,047 |
| 2020-04-01 | $18.71 | $18.71 | $18.28 | $18.49 | $17.64 | 20,991 |
| 2020-03-31 | $19.00 | $19.24 | $18.92 | $19.01 | $18.13 | 67,223 |
| 2020-03-30 | $18.70 | $18.92 | $18.64 | $18.89 | $18.02 | 65,954 |
| 2020-03-27 | $18.65 | $19.22 | $18.51 | $18.61 | $17.75 | 19,562 |
| 2020-03-26 | $18.98 | $19.52 | $18.98 | $19.51 | $18.61 | 73,120 |
| 2020-03-25 | $18.58 | $19.27 | $18.49 | $18.99 | $18.12 | 74,971 |
| 2020-03-24 | $17.84 | $18.41 | $17.84 | $18.36 | $17.51 | 75,465 |
| 2020-03-23 | $17.30 | $17.59 | $17.12 | $17.43 | $16.63 | 30,627 |
| 2020-03-20 | $18.20 | $18.21 | $17.51 | $17.62 | $16.81 | 57,517 |
| 2020-03-19 | $17.09 | $17.64 | $17.05 | $17.52 | $16.71 | 68,955 |
| 2020-03-18 | $17.32 | $17.99 | $16.81 | $17.28 | $16.48 | 169,233 |
| 2020-03-17 | $18.15 | $18.87 | $17.72 | $18.62 | $17.76 | 91,194 |
| 2020-03-16 | $16.92 | $18.43 | $16.55 | $17.99 | $17.16 | 96,313 |
| 2020-03-13 | $19.81 | $19.88 | $18.77 | $19.02 | $18.14 | 49,138 |
| 2020-03-12 | $18.93 | $19.32 | $18.10 | $18.60 | $17.74 | 75,571 |
| 2020-03-11 | $21.05 | $21.21 | $20.41 | $20.41 | $19.47 | 20,219 |
| 2020-03-10 | $21.29 | $21.44 | $20.83 | $21.35 | $20.37 | 149,946 |
| 2020-03-09 | $20.50 | $21.03 | $18.69 | $20.62 | $19.67 | 70,393 |
| 2020-03-06 | $21.93 | $21.93 | $21.71 | $21.91 | $20.90 | 14,665 |
| 2020-03-05 | $22.53 | $22.62 | $22.31 | $22.32 | $21.29 | 17,897 |
| 2020-03-04 | $22.55 | $22.68 | $22.53 | $22.68 | $21.64 | 9,714 |
| 2020-03-03 | $22.49 | $24.05 | $22.09 | $22.30 | $21.27 | 56,279 |
| 2020-03-02 | $22.14 | $22.33 | $21.89 | $22.33 | $21.30 | 16,675 |
| 2020-02-28 | $21.72 | $21.98 | $21.42 | $21.98 | $20.97 | 35,850 |
| 2020-02-27 | $22.44 | $22.52 | $22.18 | $22.18 | $21.16 | 26,268 |
| 2020-02-26 | $22.75 | $23.04 | $22.63 | $22.66 | $21.62 | 25,552 |
| 2020-02-25 | $22.83 | $22.85 | $22.51 | $22.65 | $21.61 | 14,949 |
| 2020-02-24 | $22.59 | $22.89 | $22.59 | $22.73 | $21.68 | 14,161 |
| 2020-02-21 | $23.55 | $23.61 | $23.35 | $23.38 | $22.30 | 21,653 |
| 2020-02-20 | $23.70 | $23.81 | $23.53 | $23.71 | $22.62 | 39,532 |
| 2020-02-19 | $23.79 | $23.97 | $23.79 | $23.83 | $22.73 | 14,839 |
| 2020-02-18 | $23.71 | $23.79 | $23.57 | $23.64 | $22.55 | 10,828 |
| 2020-02-14 | $23.83 | $23.86 | $23.68 | $23.69 | $22.60 | 14,108 |
| 2020-02-13 | $23.70 | $23.91 | $23.68 | $23.68 | $22.59 | 38,887 |
| 2020-02-12 | $23.84 | $24.03 | $23.84 | $23.97 | $22.87 | 20,115 |
| 2020-02-11 | $23.58 | $23.84 | $23.58 | $23.77 | $22.67 | 18,971 |
| 2020-02-10 | $23.50 | $23.50 | $23.32 | $23.41 | $22.33 | 81,468 |
| 2020-02-07 | $23.46 | $23.46 | $23.31 | $23.35 | $22.27 | 13,192 |
| 2020-02-06 | $23.69 | $23.72 | $23.50 | $23.56 | $22.47 | 21,402 |
| 2020-02-05 | $23.69 | $23.74 | $23.48 | $23.60 | $22.51 | 7,323 |
| 2020-02-04 | $23.47 | $23.55 | $23.40 | $23.49 | $22.41 | 12,707 |
| 2020-02-03 | $22.78 | $23.02 | $22.78 | $22.88 | $21.83 | 5,707 |
| 2020-01-31 | $22.85 | $22.85 | $22.67 | $22.73 | $21.68 | 10,155 |
| 2020-01-30 | $22.96 | $23.09 | $22.85 | $23.09 | $22.03 | 15,075 |
| 2020-01-29 | $23.40 | $23.44 | $23.31 | $23.39 | $22.31 | 9,547 |
| 2020-01-28 | $23.21 | $23.28 | $23.19 | $23.28 | $22.21 | 16,805 |
| 2020-01-27 | $23.06 | $23.15 | $22.85 | $23.10 | $22.04 | 13,620 |
| 2020-01-24 | $23.85 | $23.93 | $23.64 | $23.73 | $22.64 | 9,287 |
| 2020-01-23 | $23.94 | $23.95 | $23.70 | $23.95 | $22.85 | 13,006 |
| 2020-01-22 | $24.21 | $24.32 | $24.09 | $24.23 | $23.11 | 10,586 |
| 2020-01-21 | $24.07 | $24.21 | $23.95 | $24.03 | $22.92 | 26,114 |
| 2020-01-17 | $24.50 | $24.56 | $24.43 | $24.55 | $23.42 | 23,521 |
| 2020-01-16 | $24.46 | $24.49 | $24.29 | $24.39 | $23.27 | 11,762 |
| 2020-01-15 | $24.36 | $24.41 | $24.13 | $24.33 | $23.21 | 76,275 |
| 2020-01-14 | $24.50 | $24.50 | $24.34 | $24.50 | $23.37 | 12,387 |
| 2020-01-13 | $24.34 | $24.58 | $24.34 | $24.57 | $23.44 | 12,011 |
| 2020-01-10 | $24.17 | $24.28 | $24.17 | $24.27 | $23.15 | 27,728 |
| 2020-01-09 | $24.17 | $24.17 | $23.96 | $24.04 | $22.93 | 30,740 |
| 2020-01-08 | $23.90 | $24.11 | $23.87 | $23.87 | $22.77 | 18,219 |
| 2020-01-07 | $23.95 | $24.00 | $23.90 | $23.94 | $22.84 | 7,842 |
| 2020-01-06 | $23.70 | $23.98 | $23.70 | $23.87 | $22.77 | 113,440 |
| 2020-01-03 | $24.05 | $24.14 | $23.93 | $23.93 | $22.83 | 11,477 |
| 2020-01-02 | $24.16 | $24.25 | $24.13 | $24.22 | $23.10 | 7,867 |
| 2019-12-31 | $23.77 | $23.81 | $23.68 | $23.76 | $22.67 | 5,857 |
| 2019-12-30 | $23.96 | $24.00 | $23.73 | $23.73 | $22.64 | 24,638 |
| 2019-12-27 | $23.90 | $24.08 | $23.88 | $23.95 | $22.85 | 7,866 |
| 2019-12-26 | $23.94 | $23.94 | $23.79 | $23.86 | $22.76 | 19,693 |
| 2019-12-24 | $23.83 | $23.91 | $23.71 | $23.86 | $22.76 | 8,808 |
| 2019-12-23 | $23.82 | $23.86 | $23.75 | $23.82 | $22.72 | 7,594 |
| 2019-12-20 | $23.80 | $23.92 | $23.70 | $23.83 | $22.73 | 13,588 |
| 2019-12-19 | $23.72 | $23.81 | $23.72 | $23.74 | $22.65 | 70,827 |
| 2019-12-18 | $23.66 | $23.80 | $23.66 | $23.80 | $22.70 | 11,532 |
| 2019-12-17 | $23.94 | $24.11 | $23.94 | $24.05 | $22.53 | 10,004 |
| 2019-12-16 | $23.89 | $23.95 | $23.82 | $23.88 | $22.37 | 12,684 |
| 2019-12-13 | $23.78 | $23.84 | $23.59 | $23.72 | $22.22 | 15,480 |
| 2019-12-12 | $23.50 | $23.68 | $23.48 | $23.54 | $22.05 | 9,424 |
| 2019-12-11 | $23.17 | $23.41 | $23.17 | $23.32 | $21.85 | 10,654 |
| 2019-12-10 | $23.11 | $23.13 | $23.00 | $23.11 | $21.65 | 19,001 |
| 2019-12-09 | $22.97 | $23.15 | $22.96 | $23.01 | $21.56 | 12,241 |
| 2019-12-06 | $23.08 | $23.09 | $22.99 | $23.06 | $21.60 | 9,396 |
| 2019-12-05 | $22.97 | $23.03 | $22.84 | $22.96 | $21.51 | 4,820 |
| 2019-12-04 | $22.86 | $22.96 | $22.82 | $22.93 | $21.48 | 12,529 |
| 2019-12-03 | $22.61 | $22.76 | $22.61 | $22.74 | $21.30 | 53,614 |
| 2019-12-02 | $22.85 | $22.88 | $22.76 | $22.82 | $21.38 | 10,914 |
| 2019-11-29 | $22.87 | $22.87 | $22.80 | $22.85 | $21.41 | 1,317 |
| 2019-11-27 | $23.17 | $23.21 | $23.09 | $23.16 | $21.70 | 94,803 |
| 2019-11-26 | $23.04 | $23.12 | $22.97 | $23.11 | $21.65 | 24,758 |
| 2019-11-25 | $23.18 | $23.25 | $23.10 | $23.17 | $21.71 | 24,854 |
| 2019-11-22 | $22.93 | $23.05 | $22.89 | $22.96 | $21.51 | 50,613 |
| 2019-11-21 | $22.91 | $22.92 | $22.80 | $22.91 | $21.46 | 28,032 |
| 2019-11-20 | $23.05 | $23.05 | $22.88 | $22.97 | $21.52 | 17,208 |
| 2019-11-19 | $23.15 | $23.15 | $22.98 | $23.06 | $21.60 | 24,278 |
| 2019-11-18 | $22.94 | $23.06 | $22.92 | $23.02 | $21.56 | 26,891 |
| 2019-11-15 | $23.02 | $23.09 | $22.93 | $23.00 | $21.55 | 56,210 |
| 2019-11-14 | $22.94 | $22.97 | $22.80 | $22.86 | $21.42 | 93,797 |
| 2019-11-13 | $22.87 | $23.00 | $22.83 | $22.88 | $21.43 | 12,458 |
| 2019-11-12 | $23.06 | $23.15 | $23.03 | $23.04 | $21.58 | 8,607 |
| 2019-11-11 | $23.11 | $23.17 | $23.07 | $23.17 | $21.71 | 3,880 |
| 2019-11-08 | $23.25 | $23.30 | $23.22 | $23.25 | $21.78 | 8,067 |
| 2019-11-07 | $23.41 | $23.54 | $23.39 | $23.40 | $21.92 | 11,278 |
| 2019-11-06 | $23.24 | $23.35 | $23.22 | $23.25 | $21.78 | 22,626 |
| 2019-11-05 | $23.31 | $23.35 | $23.11 | $23.28 | $21.81 | 24,219 |
| 2019-11-04 | $23.20 | $23.28 | $23.15 | $23.18 | $21.71 | 4,628 |
| 2019-11-01 | $22.92 | $22.99 | $22.92 | $22.94 | $21.49 | 6,056 |
| 2019-10-31 | $22.71 | $22.78 | $22.63 | $22.69 | $21.26 | 14,794 |
| 2019-10-30 | $22.63 | $22.86 | $22.55 | $22.81 | $21.37 | 114,705 |
| 2019-10-29 | $22.60 | $22.80 | $22.60 | $22.71 | $21.27 | 5,973 |
| 2019-10-28 | $22.72 | $22.81 | $22.69 | $22.71 | $21.27 | 6,590 |
| 2019-10-25 | $22.61 | $22.77 | $22.57 | $22.70 | $21.27 | 20,175 |
| 2019-10-24 | $22.57 | $22.68 | $22.52 | $22.59 | $21.16 | 42,950 |
| 2019-10-23 | $22.55 | $22.62 | $22.53 | $22.56 | $21.13 | 24,519 |
| 2019-10-22 | $22.63 | $22.67 | $22.50 | $22.56 | $21.13 | 36,881 |
| 2019-10-21 | $22.47 | $22.63 | $22.45 | $22.54 | $21.12 | 65,182 |
| 2019-10-18 | $22.52 | $22.53 | $22.33 | $22.34 | $20.93 | 10,089 |
| 2019-10-17 | $22.49 | $22.68 | $22.40 | $22.47 | $21.05 | 601,452 |
| 2019-10-16 | $22.33 | $22.41 | $22.32 | $22.41 | $20.99 | 4,523 |
| 2019-10-15 | $22.23 | $22.34 | $22.23 | $22.31 | $20.90 | 6,531 |
| 2019-10-14 | $22.18 | $22.18 | $22.15 | $22.15 | $20.75 | 2,686 |
| 2019-10-11 | $22.10 | $22.29 | $22.10 | $22.19 | $20.79 | 26,361 |
| 2019-10-10 | $21.71 | $21.95 | $21.71 | $21.91 | $20.53 | 5,510 |
| 2019-10-09 | $21.72 | $21.79 | $21.69 | $21.69 | $20.32 | 6,186 |
| 2019-10-08 | $21.63 | $21.72 | $21.57 | $21.59 | $20.23 | 29,135 |
| 2019-10-07 | $21.68 | $21.80 | $21.68 | $21.72 | $20.35 | 6,152 |
| 2019-10-04 | $21.71 | $21.83 | $21.70 | $21.81 | $20.43 | 23,964 |
| 2019-10-03 | $21.68 | $21.79 | $21.59 | $21.78 | $20.40 | 23,721 |
| 2019-10-02 | $21.64 | $21.65 | $21.56 | $21.60 | $20.23 | 7,271 |
| 2019-10-01 | $21.87 | $21.89 | $21.80 | $21.80 | $20.42 | 7,027 |
| 2019-09-30 | $21.89 | $22.01 | $21.87 | $21.89 | $20.51 | 12,800 |
| 2019-09-27 | $22.03 | $22.04 | $21.72 | $21.81 | $20.43 | 5,154 |
| 2019-09-26 | $21.99 | $22.08 | $21.94 | $22.07 | $20.68 | 17,354 |
| 2019-09-25 | $21.87 | $22.06 | $21.74 | $22.02 | $20.63 | 37,387 |
| 2019-09-24 | $22.09 | $22.13 | $21.95 | $21.99 | $20.60 | 27,584 |
| 2019-09-23 | $22.05 | $22.21 | $22.05 | $22.17 | $20.77 | 7,820 |
| 2019-09-20 | $22.20 | $22.31 | $22.12 | $22.15 | $20.75 | 8,601 |
| 2019-09-19 | $22.26 | $22.29 | $22.11 | $22.15 | $20.75 | 18,722 |
| 2019-09-18 | $22.20 | $22.25 | $22.12 | $22.13 | $20.73 | 8,569 |
| 2019-09-17 | $22.04 | $22.29 | $22.04 | $22.29 | $20.88 | 15,819 |
| 2019-09-16 | $22.31 | $22.31 | $22.22 | $22.23 | $20.82 | 7,697 |
| 2019-09-13 | $22.40 | $22.40 | $22.30 | $22.34 | $20.93 | 17,959 |
| 2019-09-12 | $22.18 | $22.33 | $22.18 | $22.25 | $20.84 | 10,137 |
| 2019-09-11 | $22.13 | $22.21 | $22.13 | $22.20 | $20.80 | 8,559 |
| 2019-09-10 | $22.00 | $22.12 | $22.00 | $22.04 | $20.65 | 5,402 |
| 2019-09-09 | $22.09 | $22.11 | $22.02 | $22.06 | $20.67 | 13,312 |
| 2019-09-06 | $22.01 | $22.07 | $21.99 | $21.99 | $20.60 | 7,951 |
| 2019-09-05 | $21.90 | $22.04 | $21.90 | $21.98 | $20.59 | 11,764 |
| 2019-09-04 | $21.72 | $21.80 | $21.71 | $21.73 | $20.36 | 12,332 |
| 2019-09-03 | $21.42 | $21.53 | $21.29 | $21.42 | $20.07 | 24,789 |
| 2019-08-30 | $21.62 | $21.66 | $21.57 | $21.66 | $20.29 | 2,144 |
| 2019-08-29 | $21.34 | $21.53 | $21.34 | $21.47 | $20.11 | 9,587 |
| 2019-08-28 | $21.16 | $21.34 | $21.16 | $21.22 | $19.88 | 10,402 |
| 2019-08-27 | $21.31 | $21.32 | $21.23 | $21.29 | $19.94 | 4,355 |
| 2019-08-26 | $21.14 | $21.25 | $21.14 | $21.17 | $19.83 | 21,606 |
| 2019-08-23 | $21.38 | $21.43 | $21.05 | $21.06 | $19.73 | 11,024 |
| 2019-08-22 | $21.35 | $21.40 | $21.32 | $21.33 | $19.98 | 20,977 |
| 2019-08-21 | $21.49 | $21.54 | $21.49 | $21.52 | $20.16 | 15,482 |
| 2019-08-20 | $21.47 | $21.48 | $21.39 | $21.39 | $20.04 | 12,705 |
| 2019-08-19 | $21.45 | $21.45 | $21.38 | $21.38 | $20.03 | 20,672 |
| 2019-08-16 | $21.12 | $21.28 | $21.12 | $21.26 | $19.92 | 22,823 |
| 2019-08-15 | $20.98 | $21.04 | $20.92 | $21.02 | $19.69 | 8,209 |
| 2019-08-14 | $20.94 | $21.06 | $20.83 | $20.83 | $19.51 | 40,646 |
| 2019-08-13 | $20.99 | $21.40 | $20.99 | $21.27 | $19.93 | 5,084 |
| 2019-08-12 | $21.13 | $21.23 | $21.12 | $21.16 | $19.82 | 10,905 |
| 2019-08-09 | $21.37 | $21.46 | $21.30 | $21.40 | $20.05 | 9,635 |
| 2019-08-08 | $21.50 | $21.50 | $21.41 | $21.49 | $20.13 | 5,110 |
| 2019-08-07 | $21.06 | $21.34 | $21.04 | $21.33 | $19.98 | 15,267 |
| 2019-08-06 | $21.20 | $21.25 | $21.15 | $21.23 | $19.89 | 22,846 |
| 2019-08-05 | $21.25 | $21.25 | $20.99 | $21.02 | $19.69 | 5,662 |
| 2019-08-02 | $21.70 | $21.74 | $21.58 | $21.62 | $20.25 | 6,633 |
| 2019-08-01 | $22.16 | $22.26 | $21.74 | $21.74 | $20.37 | 17,410 |
| 2019-07-31 | $22.18 | $22.22 | $22.04 | $22.04 | $20.65 | 9,168 |
| 2019-07-30 | $22.30 | $22.30 | $22.21 | $22.26 | $20.85 | 10,165 |
| 2019-07-29 | $22.37 | $22.43 | $22.37 | $22.42 | $21.00 | 4,462 |
| 2019-07-26 | $22.45 | $22.49 | $22.40 | $22.46 | $21.04 | 22,324 |
| 2019-07-25 | $22.50 | $22.50 | $22.42 | $22.42 | $21.00 | 16,719 |
| 2019-07-24 | $22.54 | $22.57 | $22.52 | $22.57 | $21.14 | 24,629 |
| 2019-07-23 | $22.46 | $22.58 | $22.46 | $22.50 | $21.08 | 6,632 |
| 2019-07-22 | $22.56 | $22.56 | $22.44 | $22.52 | $21.10 | 98,885 |
| 2019-07-19 | $22.58 | $22.58 | $22.49 | $22.49 | $21.07 | 16,523 |
| 2019-07-18 | $22.50 | $22.54 | $22.44 | $22.51 | $21.09 | 8,634 |
| 2019-07-17 | $22.57 | $22.57 | $22.45 | $22.48 | $21.06 | 20,181 |
| 2019-07-16 | $22.59 | $22.60 | $22.51 | $22.53 | $21.11 | 3,679 |
| 2019-07-15 | $22.44 | $22.53 | $22.44 | $22.45 | $21.03 | 3,728 |
| 2019-07-12 | $22.49 | $22.49 | $22.39 | $22.44 | $21.02 | 4,482 |
| 2019-07-11 | $22.53 | $22.53 | $22.35 | $22.42 | $21.00 | 12,134 |
| 2019-07-10 | $22.54 | $22.54 | $22.43 | $22.46 | $21.04 | 7,517 |
| 2019-07-09 | $22.16 | $22.40 | $22.16 | $22.36 | $20.95 | 15,051 |
| 2019-07-08 | $22.41 | $22.44 | $22.32 | $22.40 | $20.98 | 7,535 |
| 2019-07-05 | $22.47 | $22.57 | $22.46 | $22.48 | $21.06 | 15,713 |
| 2019-07-03 | $22.63 | $22.64 | $22.56 | $22.61 | $21.18 | 23,277 |
| 2019-07-02 | $22.75 | $22.76 | $22.65 | $22.70 | $21.27 | 13,919 |
| 2019-07-01 | $22.82 | $22.82 | $22.64 | $22.73 | $21.29 | 9,802 |
| 2019-06-28 | $22.48 | $22.53 | $22.38 | $22.40 | $20.98 | 18,278 |
| 2019-06-27 | $22.59 | $22.72 | $22.58 | $22.68 | $21.08 | 17,433 |
| 2019-06-26 | $22.48 | $22.61 | $22.48 | $22.55 | $20.96 | 14,122 |
| 2019-06-25 | $22.42 | $22.48 | $22.31 | $22.31 | $20.73 | 7,967 |
| 2019-06-24 | $22.67 | $22.67 | $22.51 | $22.57 | $20.97 | 19,863 |
| 2019-06-21 | $22.64 | $22.65 | $22.54 | $22.61 | $21.01 | 14,411 |
| 2019-06-20 | $22.71 | $22.73 | $22.59 | $22.60 | $21.00 | 10,585 |
| 2019-06-19 | $22.46 | $22.54 | $22.26 | $22.54 | $20.95 | 28,811 |
| 2019-06-18 | $22.17 | $22.41 | $22.17 | $22.35 | $20.77 | 10,097 |
| 2019-06-17 | $21.92 | $22.01 | $21.92 | $21.94 | $20.39 | 13,733 |
| 2019-06-14 | $22.02 | $22.02 | $21.88 | $21.90 | $20.35 | 1,650 |
| 2019-06-13 | $22.20 | $22.20 | $21.94 | $22.09 | $20.53 | 15,146 |
| 2019-06-12 | $22.12 | $22.12 | $22.03 | $22.04 | $20.48 | 12,655 |
| 2019-06-11 | $22.38 | $22.38 | $22.25 | $22.29 | $20.71 | 9,093 |
| 2019-06-10 | $22.16 | $22.18 | $22.10 | $22.11 | $20.55 | 16,525 |
| 2019-06-07 | $21.89 | $22.00 | $21.85 | $21.85 | $20.31 | 11,453 |
| 2019-06-06 | $21.69 | $21.73 | $21.60 | $21.72 | $20.18 | 5,384 |
| 2019-06-05 | $21.89 | $21.89 | $21.60 | $21.65 | $20.12 | 460,460 |
| 2019-06-04 | $21.83 | $21.87 | $21.78 | $21.81 | $20.27 | 3,169 |
| 2019-06-03 | $21.82 | $21.93 | $21.80 | $21.86 | $20.31 | 6,272 |
| 2019-05-31 | $21.58 | $21.78 | $21.58 | $21.65 | $20.12 | 19,414 |
| 2019-05-30 | $21.75 | $21.77 | $21.62 | $21.62 | $20.09 | 6,605 |
| 2019-05-29 | $21.41 | $21.61 | $21.38 | $21.60 | $20.07 | 11,204 |
| 2019-05-28 | $21.57 | $21.82 | $21.45 | $21.55 | $20.03 | 16,259 |
| 2019-05-24 | $21.49 | $21.49 | $21.34 | $21.38 | $19.87 | 14,431 |
| 2019-05-23 | $21.37 | $21.42 | $21.31 | $21.41 | $19.90 | 31,871 |
| 2019-05-22 | $21.70 | $21.76 | $21.62 | $21.63 | $20.10 | 6,821 |
| 2019-05-21 | $21.75 | $21.78 | $21.63 | $21.78 | $20.24 | 7,856 |
| 2019-05-20 | $21.51 | $21.58 | $21.46 | $21.55 | $20.03 | 3,816 |
| 2019-05-17 | $21.76 | $21.77 | $21.59 | $21.67 | $20.14 | 20,479 |
| 2019-05-16 | $21.96 | $22.09 | $21.95 | $21.99 | $20.44 | 15,297 |
| 2019-05-15 | $21.97 | $22.02 | $21.86 | $22.01 | $20.45 | 11,769 |
| 2019-05-14 | $22.02 | $22.02 | $21.86 | $21.94 | $20.39 | 21,160 |
| 2019-05-13 | $21.73 | $21.77 | $21.62 | $21.73 | $20.19 | 15,530 |
| 2019-05-10 | $22.31 | $22.41 | $22.06 | $22.35 | $20.77 | 20,093 |
| 2019-05-09 | $22.18 | $22.29 | $21.98 | $22.26 | $20.69 | 9,872 |
| 2019-05-08 | $22.69 | $22.69 | $22.50 | $22.59 | $20.99 | 8,567 |
| 2019-05-07 | $22.84 | $22.84 | $22.50 | $22.64 | $21.04 | 12,857 |
| 2019-05-06 | $22.87 | $23.04 | $22.84 | $23.01 | $21.38 | 12,406 |
| 2019-05-03 | $23.41 | $23.52 | $23.35 | $23.51 | $21.85 | 7,250 |
| 2019-05-02 | $23.27 | $23.30 | $23.17 | $23.29 | $21.64 | 10,397 |
| 2019-05-01 | $23.29 | $23.50 | $23.19 | $23.21 | $21.57 | 2,800 |
| 2019-04-30 | $23.28 | $23.35 | $23.21 | $23.29 | $21.64 | 6,788 |
| 2019-04-29 | $23.30 | $23.39 | $23.27 | $23.28 | $21.63 | 8,095 |
| 2019-04-26 | $23.33 | $23.34 | $23.21 | $23.34 | $21.69 | 14,070 |
| 2019-04-25 | $23.02 | $23.29 | $23.02 | $23.29 | $21.64 | 29,912 |
| 2019-04-24 | $23.31 | $23.32 | $23.20 | $23.22 | $21.58 | 16,599 |
| 2019-04-23 | $23.27 | $23.47 | $23.27 | $23.42 | $21.76 | 18,290 |
| 2019-04-22 | $23.30 | $23.37 | $23.23 | $23.26 | $21.62 | 25,125 |
| 2019-04-18 | $23.46 | $23.53 | $23.33 | $23.45 | $21.79 | 40,596 |
| 2019-04-17 | $23.60 | $23.60 | $23.37 | $23.50 | $21.84 | 10,604 |
| 2019-04-16 | $23.32 | $23.44 | $23.32 | $23.35 | $21.70 | 7,569 |
| 2019-04-15 | $23.33 | $23.33 | $23.13 | $23.19 | $21.55 | 9,382 |
| 2019-04-12 | $23.44 | $23.44 | $23.31 | $23.38 | $21.73 | 12,578 |
| 2019-04-11 | $23.32 | $23.32 | $23.14 | $23.14 | $21.50 | 6,611 |
| 2019-04-10 | $23.48 | $23.48 | $23.35 | $23.43 | $21.77 | 8,525 |
| 2019-04-09 | $23.42 | $23.42 | $23.33 | $23.38 | $21.73 | 12,956 |
| 2019-04-08 | $23.30 | $23.41 | $23.29 | $23.32 | $21.67 | 12,803 |
| 2019-04-05 | $23.36 | $23.43 | $23.30 | $23.40 | $21.75 | 17,718 |
| 2019-04-04 | $23.16 | $23.28 | $23.13 | $23.28 | $21.63 | 12,656 |
| 2019-04-03 | $23.17 | $23.26 | $23.00 | $23.02 | $21.39 | 20,638 |
| 2019-04-02 | $23.02 | $23.02 | $22.90 | $23.01 | $21.38 | 15,866 |
| 2019-04-01 | $22.95 | $23.01 | $22.92 | $22.92 | $21.30 | 20,439 |
| 2019-03-29 | $22.71 | $22.77 | $22.68 | $22.71 | $21.10 | 8,874 |
| 2019-03-28 | $22.53 | $22.56 | $22.38 | $22.55 | $20.96 | 14,779 |
| 2019-03-27 | $22.42 | $22.50 | $22.31 | $22.31 | $20.73 | 8,073 |
| 2019-03-26 | $22.55 | $22.58 | $22.41 | $22.53 | $20.94 | 22,065 |
| 2019-03-25 | $22.40 | $22.50 | $22.34 | $22.34 | $20.76 | 20,692 |
| 2019-03-22 | $22.65 | $22.78 | $22.47 | $22.48 | $20.89 | 7,922 |
| 2019-03-21 | $22.70 | $22.96 | $22.67 | $22.92 | $21.30 | 7,547 |
| 2019-03-20 | $22.89 | $23.05 | $22.75 | $22.83 | $21.22 | 13,675 |
| 2019-03-19 | $22.98 | $22.98 | $22.85 | $22.98 | $21.36 | 8,426 |
| 2019-03-18 | $22.84 | $22.94 | $22.80 | $22.94 | $21.32 | 12,504 |
| 2019-03-15 | $22.69 | $22.74 | $22.64 | $22.65 | $21.05 | 22,546 |
| 2019-03-14 | $22.46 | $22.57 | $22.40 | $22.43 | $20.84 | 7,190 |
| 2019-03-13 | $22.56 | $22.60 | $22.47 | $22.60 | $21.00 | 19,940 |
| 2019-03-12 | $22.51 | $22.58 | $22.47 | $22.58 | $20.98 | 13,568 |
| 2019-03-11 | $22.31 | $22.47 | $22.28 | $22.38 | $20.80 | 14,568 |
| 2019-03-08 | $22.10 | $22.14 | $22.01 | $22.14 | $20.57 | 4,919 |
| 2019-03-07 | $22.50 | $22.50 | $22.19 | $22.28 | $20.70 | 24,293 |
| 2019-03-06 | $22.69 | $22.69 | $22.52 | $22.56 | $20.96 | 11,645 |
| 2019-03-05 | $22.59 | $22.64 | $22.52 | $22.63 | $21.03 | 7,019 |
| 2019-03-04 | $22.63 | $22.63 | $22.28 | $22.45 | $20.86 | 17,575 |
| 2019-03-01 | $22.62 | $22.62 | $22.44 | $22.47 | $20.88 | 27,022 |
| 2019-02-28 | $22.54 | $22.54 | $22.40 | $22.44 | $20.85 | 10,645 |
| 2019-02-27 | $22.66 | $22.66 | $22.55 | $22.62 | $21.02 | 9,089 |
| 2019-02-26 | $22.66 | $22.84 | $22.59 | $22.74 | $21.13 | 23,546 |
| 2019-02-25 | $22.83 | $22.91 | $22.74 | $22.84 | $21.23 | 17,999 |
| 2019-02-22 | $22.63 | $22.63 | $22.51 | $22.56 | $20.96 | 14,400 |
| 2019-02-21 | $22.50 | $22.50 | $22.28 | $22.40 | $20.82 | 16,956 |
| 2019-02-20 | $22.45 | $22.67 | $22.35 | $22.45 | $20.86 | 7,292 |
| 2019-02-19 | $22.05 | $22.32 | $22.05 | $22.32 | $20.74 | 8,588 |
| 2019-02-15 | $22.28 | $22.35 | $22.09 | $22.14 | $20.57 | 26,529 |
| 2019-02-14 | $22.19 | $22.29 | $22.08 | $22.28 | $20.70 | 19,961 |
| 2019-02-13 | $22.31 | $22.31 | $22.15 | $22.22 | $20.65 | 27,646 |
| 2019-02-12 | $22.18 | $22.31 | $22.17 | $22.28 | $20.70 | 31,907 |
| 2019-02-11 | $22.24 | $22.24 | $22.02 | $22.04 | $20.48 | 29,638 |
| 2019-02-08 | $22.02 | $22.17 | $21.98 | $22.16 | $20.59 | 16,261 |
| 2019-02-07 | $22.35 | $22.35 | $22.02 | $22.19 | $20.62 | 18,974 |
| 2019-02-06 | $22.63 | $22.63 | $22.41 | $22.49 | $20.90 | 67,171 |
| 2019-02-05 | $22.52 | $22.71 | $22.41 | $22.69 | $21.09 | 17,951 |
| 2019-02-04 | $22.22 | $22.43 | $22.22 | $22.36 | $20.78 | 19,726 |
| 2019-02-01 | $22.40 | $22.40 | $22.21 | $22.26 | $20.69 | 8,815 |
| 2019-01-31 | $22.34 | $22.41 | $22.26 | $22.40 | $20.82 | 402,577 |
| 2019-01-30 | $22.13 | $22.26 | $21.99 | $22.22 | $20.65 | 7,845 |
| 2019-01-29 | $22.04 | $22.04 | $21.86 | $21.86 | $20.31 | 11,559 |
| 2019-01-28 | $21.82 | $21.98 | $21.79 | $21.98 | $20.43 | 16,211 |
| 2019-01-25 | $22.03 | $22.16 | $22.03 | $22.06 | $20.50 | 14,475 |
| 2019-01-24 | $21.76 | $21.90 | $21.75 | $21.86 | $20.31 | 22,558 |
| 2019-01-23 | $21.72 | $21.75 | $21.59 | $21.66 | $20.13 | 7,572 |
| 2019-01-22 | $21.67 | $21.67 | $21.40 | $21.55 | $20.03 | 32,418 |
| 2019-01-18 | $21.75 | $21.95 | $21.75 | $21.85 | $20.31 | 31,900 |
| 2019-01-17 | $21.58 | $21.71 | $21.54 | $21.68 | $20.15 | 29,025 |
| 2019-01-16 | $21.61 | $21.67 | $21.57 | $21.67 | $20.14 | 75,636 |
| 2019-01-15 | $21.64 | $21.69 | $21.31 | $21.39 | $19.88 | 309,668 |
| 2019-01-14 | $21.42 | $21.50 | $21.35 | $21.36 | $19.85 | 17,680 |
| 2019-01-11 | $21.48 | $21.63 | $21.47 | $21.51 | $19.99 | 20,941 |
| 2019-01-10 | $21.54 | $21.71 | $21.51 | $21.71 | $20.17 | 10,449 |
| 2019-01-09 | $21.32 | $21.76 | $21.32 | $21.55 | $20.03 | 20,524 |
| 2019-01-08 | $21.20 | $21.30 | $21.05 | $21.30 | $19.79 | 12,409 |
| 2019-01-07 | $21.03 | $21.16 | $20.96 | $21.13 | $19.64 | 12,090 |
| 2019-01-04 | $20.78 | $21.17 | $20.78 | $20.99 | $19.51 | 101,489 |
| 2019-01-03 | $20.64 | $20.71 | $20.49 | $20.54 | $19.09 | 35,653 |
| 2019-01-02 | $20.54 | $21.00 | $20.54 | $20.83 | $19.36 | 168,778 |
| 2018-12-31 | $21.15 | $21.28 | $20.69 | $20.89 | $19.41 | 144,758 |
| 2018-12-28 | $20.74 | $21.05 | $20.74 | $20.96 | $19.48 | 206,243 |
| 2018-12-27 | $20.47 | $20.75 | $20.35 | $20.75 | $19.28 | 45,474 |
| 2018-12-26 | $20.46 | $20.98 | $20.43 | $20.87 | $19.39 | 66,100 |
| 2018-12-24 | $20.68 | $20.73 | $20.47 | $20.56 | $19.11 | 32,244 |
| 2018-12-21 | $20.67 | $20.79 | $20.50 | $20.54 | $19.09 | 29,940 |
| 2018-12-20 | $20.78 | $20.88 | $20.64 | $20.66 | $19.20 | 149,258 |
| 2018-12-19 | $21.08 | $21.13 | $20.55 | $20.63 | $19.17 | 22,922 |
| 2018-12-18 | $21.45 | $21.60 | $21.45 | $21.47 | $19.39 | 38,371 |
| 2018-12-17 | $21.71 | $21.71 | $21.30 | $21.33 | $19.27 | 21,070 |
| 2018-12-14 | $21.73 | $21.83 | $21.66 | $21.67 | $19.57 | 28,196 |
| 2018-12-13 | $22.07 | $22.07 | $21.85 | $21.89 | $19.77 | 15,601 |
| 2018-12-12 | $22.06 | $22.06 | $21.85 | $21.85 | $19.73 | 22,843 |
| 2018-12-11 | $21.65 | $21.71 | $21.52 | $21.57 | $19.48 | 9,331 |
| 2018-12-10 | $21.65 | $21.65 | $21.33 | $21.48 | $19.40 | 8,171 |
| 2018-12-07 | $21.90 | $22.05 | $21.60 | $21.62 | $19.53 | 20,892 |
| 2018-12-06 | $21.59 | $21.85 | $21.56 | $21.82 | $19.71 | 21,875 |
| 2018-12-04 | $22.44 | $22.44 | $22.02 | $22.09 | $19.95 | 64,595 |
| 2018-12-03 | $22.57 | $22.57 | $22.34 | $22.37 | $20.20 | 16,483 |
| 2018-11-30 | $21.90 | $22.13 | $21.54 | $22.01 | $19.88 | 36,019 |
| 2018-11-29 | $22.22 | $22.22 | $21.95 | $22.09 | $19.95 | 78,015 |
| 2018-11-28 | $21.94 | $22.30 | $21.87 | $22.24 | $20.09 | 11,794 |
| 2018-11-27 | $21.72 | $21.85 | $21.72 | $21.85 | $19.73 | 9,410 |
| 2018-11-26 | $21.73 | $21.83 | $21.68 | $21.73 | $19.63 | 29,872 |
| 2018-11-23 | $21.42 | $21.50 | $21.42 | $21.50 | $19.42 | 3,034 |
| 2018-11-21 | $21.62 | $21.73 | $21.62 | $21.70 | $19.60 | 17,049 |
| 2018-11-20 | $21.38 | $21.48 | $21.28 | $21.29 | $19.23 | 47,891 |
| 2018-11-19 | $21.86 | $21.87 | $21.63 | $21.74 | $19.64 | 69,912 |
| 2018-11-16 | $21.81 | $22.03 | $21.78 | $22.03 | $19.90 | 14,908 |
| 2018-11-15 | $21.73 | $22.05 | $21.68 | $21.94 | $19.82 | 14,564 |
| 2018-11-14 | $21.65 | $21.68 | $21.45 | $21.60 | $19.51 | 30,007 |
| 2018-11-13 | $21.52 | $21.76 | $21.47 | $21.59 | $19.50 | 16,377 |
| 2018-11-12 | $21.72 | $21.72 | $21.32 | $21.34 | $19.27 | 58,726 |
| 2018-11-09 | $21.68 | $21.68 | $21.46 | $21.62 | $19.53 | 144,842 |
| 2018-11-08 | $22.05 | $22.27 | $21.78 | $21.92 | $19.80 | 219,375 |
| 2018-11-07 | $22.16 | $22.38 | $22.06 | $22.27 | $20.11 | 14,560 |
| 2018-11-06 | $21.94 | $22.04 | $21.81 | $22.04 | $19.91 | 15,769 |
| 2018-11-05 | $21.90 | $22.05 | $21.90 | $21.98 | $19.85 | 16,516 |
| 2018-11-02 | $22.07 | $22.18 | $21.83 | $21.97 | $19.84 | 9,753 |
| 2018-11-01 | $21.43 | $21.84 | $21.42 | $21.77 | $19.66 | 8,153 |
| 2018-10-31 | $21.23 | $21.37 | $21.23 | $21.31 | $19.25 | 14,806 |
| 2018-10-30 | $20.68 | $21.07 | $20.68 | $20.92 | $18.89 | 19,402 |
| 2018-10-29 | $21.09 | $21.09 | $20.42 | $20.60 | $18.61 | 12,007 |
| 2018-10-26 | $20.87 | $21.05 | $20.75 | $20.95 | $18.92 | 29,698 |
| 2018-10-25 | $20.99 | $21.28 | $20.99 | $21.20 | $19.15 | 33,002 |
| 2018-10-24 | $21.34 | $21.34 | $20.79 | $20.81 | $18.80 | 8,046 |
| 2018-10-23 | $21.24 | $21.49 | $21.04 | $21.43 | $19.36 | 22,981 |
| 2018-10-22 | $21.71 | $21.71 | $21.57 | $21.65 | $19.55 | 10,920 |
| 2018-10-19 | $21.49 | $21.61 | $21.36 | $21.47 | $19.39 | 13,744 |
| 2018-10-18 | $21.52 | $21.52 | $21.18 | $21.18 | $19.13 | 10,971 |
| 2018-10-17 | $21.80 | $21.80 | $21.66 | $21.71 | $19.61 | 3,773 |
| 2018-10-16 | $21.67 | $21.89 | $21.67 | $21.88 | $19.76 | 11,384 |
| 2018-10-15 | $21.50 | $21.66 | $21.46 | $21.46 | $19.38 | 40,020 |
| 2018-10-12 | $21.85 | $21.85 | $21.58 | $21.71 | $19.61 | 12,698 |
| 2018-10-11 | $21.38 | $21.43 | $21.11 | $21.27 | $19.21 | 27,113 |
| 2018-10-10 | $22.06 | $22.06 | $21.46 | $21.59 | $19.50 | 17,781 |
| 2018-10-09 | $21.99 | $22.18 | $21.96 | $22.14 | $20.00 | 21,420 |
| 2018-10-08 | $22.05 | $22.24 | $22.03 | $22.23 | $20.08 | 11,967 |
| 2018-10-05 | $22.29 | $22.32 | $22.13 | $22.18 | $20.03 | 4,699 |
| 2018-10-04 | $22.64 | $22.64 | $22.25 | $22.39 | $20.22 | 17,448 |
| 2018-10-03 | $22.96 | $22.99 | $22.68 | $22.73 | $20.53 | 9,632 |
| 2018-10-02 | $22.88 | $22.96 | $22.87 | $22.91 | $20.69 | 20,083 |
| 2018-10-01 | $23.17 | $23.18 | $23.08 | $23.08 | $20.85 | 11,144 |
| 2018-09-28 | $23.11 | $23.14 | $23.00 | $23.08 | $20.85 | 8,448 |
| 2018-09-27 | $23.22 | $23.28 | $23.13 | $23.18 | $20.94 | 22,051 |
| 2018-09-26 | $23.21 | $23.35 | $23.12 | $23.14 | $20.90 | 7,897 |
| 2018-09-25 | $23.20 | $23.20 | $23.09 | $23.18 | $20.94 | 4,222 |
| 2018-09-24 | $23.14 | $23.14 | $23.01 | $23.08 | $20.85 | 3,764 |
| 2018-09-21 | $23.21 | $23.34 | $23.21 | $23.28 | $21.03 | 11,632 |
| 2018-09-20 | $23.20 | $23.22 | $23.11 | $23.21 | $20.96 | 20,505 |
| 2018-09-19 | $22.85 | $23.06 | $22.85 | $22.99 | $20.76 | 11,166 |
| 2018-09-18 | $22.74 | $22.86 | $22.74 | $22.83 | $20.62 | 19,154 |
| 2018-09-17 | $22.72 | $22.74 | $22.59 | $22.61 | $20.42 | 8,266 |
| 2018-09-14 | $22.85 | $22.92 | $22.75 | $22.87 | $20.66 | 7,937 |
| 2018-09-13 | $22.78 | $22.83 | $22.68 | $22.73 | $20.53 | 25,353 |
| 2018-09-12 | $22.35 | $22.67 | $22.35 | $22.55 | $20.37 | 277,715 |
| 2018-09-11 | $22.40 | $22.56 | $22.38 | $22.47 | $20.29 | 6,712 |
| 2018-09-10 | $22.93 | $22.93 | $22.46 | $22.46 | $20.29 | 15,177 |
| 2018-09-07 | $22.80 | $22.89 | $22.70 | $22.89 | $20.67 | 23,991 |
| 2018-09-06 | $22.87 | $22.98 | $22.75 | $22.82 | $20.61 | 6,599 |
| 2018-09-05 | $22.85 | $22.90 | $22.72 | $22.87 | $20.66 | 27,108 |
| 2018-09-04 | $23.20 | $23.20 | $23.00 | $23.09 | $20.85 | 6,331 |
| 2018-08-31 | $23.31 | $23.49 | $23.31 | $23.49 | $21.22 | 7,472 |
| 2018-08-30 | $23.55 | $23.55 | $23.39 | $23.39 | $21.13 | 5,089 |
| 2018-08-29 | $23.42 | $23.79 | $23.42 | $23.72 | $21.42 | 8,001 |
| 2018-08-28 | $23.72 | $23.72 | $23.52 | $23.53 | $21.25 | 12,285 |
| 2018-08-27 | $23.51 | $23.71 | $23.51 | $23.67 | $21.38 | 13,485 |
| 2018-08-24 | $23.36 | $23.39 | $23.30 | $23.32 | $21.06 | 7,150 |
| 2018-08-23 | $23.35 | $23.35 | $23.12 | $23.12 | $20.88 | 4,070 |
| 2018-08-22 | $23.19 | $23.42 | $23.19 | $23.40 | $21.13 | 548,287 |
| 2018-08-21 | $23.02 | $23.23 | $23.02 | $23.14 | $20.90 | 14,245 |
| 2018-08-20 | $22.85 | $22.94 | $22.84 | $22.89 | $20.67 | 7,273 |
| 2018-08-17 | $22.58 | $22.81 | $22.57 | $22.77 | $20.57 | 6,888 |
| 2018-08-16 | $22.79 | $22.79 | $22.64 | $22.67 | $20.48 | 28,195 |
| 2018-08-15 | $22.58 | $22.60 | $22.37 | $22.53 | $20.35 | 20,147 |
| 2018-08-14 | $23.05 | $23.05 | $22.89 | $22.98 | $20.76 | 31,557 |
| 2018-08-13 | $23.01 | $23.13 | $22.95 | $22.98 | $20.76 | 14,116 |
| 2018-08-10 | $23.15 | $23.43 | $23.15 | $23.29 | $21.04 | 10,311 |
| 2018-08-09 | $23.56 | $23.61 | $23.53 | $23.53 | $21.25 | 7,433 |
| 2018-08-08 | $23.43 | $23.51 | $23.40 | $23.51 | $21.23 | 4,193 |
| 2018-08-07 | $23.53 | $23.55 | $23.40 | $23.40 | $21.13 | 21,480 |
| 2018-08-06 | $23.46 | $23.46 | $23.34 | $23.35 | $21.09 | 9,496 |
| 2018-08-03 | $23.42 | $23.46 | $23.36 | $23.36 | $21.10 | 14,092 |
| 2018-08-02 | $23.00 | $23.35 | $23.00 | $23.27 | $21.02 | 14,419 |
| 2018-08-01 | $23.53 | $23.58 | $23.39 | $23.48 | $21.21 | 3,257 |
| 2018-07-31 | $23.59 | $23.72 | $23.57 | $23.63 | $21.34 | 12,503 |
| 2018-07-30 | $23.45 | $23.66 | $23.45 | $23.50 | $21.23 | 6,377 |
| 2018-07-27 | $23.57 | $23.75 | $23.49 | $23.54 | $21.26 | 46,073 |
| 2018-07-26 | $23.65 | $23.65 | $23.57 | $23.57 | $21.29 | 9,156 |
| 2018-07-25 | $23.37 | $23.88 | $23.37 | $23.87 | $21.56 | 33,714 |
| 2018-07-24 | $23.40 | $23.60 | $23.40 | $23.49 | $21.22 | 22,087 |
| 2018-07-23 | $23.11 | $23.31 | $23.11 | $23.21 | $20.96 | 75,200 |
| 2018-07-20 | $23.32 | $23.37 | $23.29 | $23.31 | $21.05 | 7,159 |
| 2018-07-19 | $23.06 | $23.19 | $22.99 | $23.08 | $20.85 | 42,208 |
| 2018-07-18 | $23.32 | $23.34 | $23.19 | $23.26 | $21.01 | 59,463 |
| 2018-07-17 | $23.26 | $23.39 | $23.19 | $23.31 | $21.05 | 53,444 |
| 2018-07-16 | $23.19 | $23.27 | $23.12 | $23.23 | $20.98 | 9,668 |
| 2018-07-13 | $23.35 | $23.38 | $23.32 | $23.36 | $21.10 | 14,825 |
| 2018-07-12 | $23.37 | $23.37 | $23.27 | $23.35 | $21.09 | 24,313 |
| 2018-07-11 | $23.16 | $23.16 | $23.06 | $23.12 | $20.88 | 33,075 |
| 2018-07-10 | $23.38 | $23.39 | $23.23 | $23.29 | $21.04 | 4,691 |
| 2018-07-09 | $23.36 | $23.47 | $23.33 | $23.47 | $21.20 | 9,075 |
| 2018-07-06 | $22.74 | $23.14 | $22.74 | $23.08 | $20.85 | 11,938 |
| 2018-07-05 | $23.04 | $23.04 | $22.84 | $22.90 | $20.68 | 5,478 |
| 2018-07-03 | $22.93 | $23.05 | $22.83 | $22.83 | $20.62 | 17,036 |
| 2018-07-02 | $23.03 | $23.12 | $22.82 | $22.97 | $20.75 | 10,877 |
| 2018-06-29 | $22.93 | $23.20 | $22.93 | $23.16 | $20.92 | 77,042 |
| 2018-06-28 | $22.59 | $22.83 | $22.59 | $22.80 | $20.59 | 13,684 |
| 2018-06-27 | $22.88 | $23.00 | $22.69 | $22.73 | $20.53 | 438,361 |
| 2018-06-26 | $23.09 | $23.10 | $22.93 | $22.99 | $20.76 | 24,705 |
| 2018-06-25 | $23.08 | $23.10 | $22.96 | $23.10 | $20.86 | 8,076 |
| 2018-06-22 | $23.43 | $23.46 | $23.34 | $23.40 | $21.13 | 8,808 |
| 2018-06-21 | $23.38 | $23.50 | $23.15 | $23.21 | $20.96 | 19,394 |
| 2018-06-20 | $23.38 | $23.58 | $23.38 | $23.54 | $21.26 | 36,828 |
| 2018-06-19 | $23.40 | $23.47 | $23.16 | $23.46 | $21.19 | 17,694 |
| 2018-06-18 | $23.66 | $23.66 | $23.44 | $23.54 | $21.26 | 12,565 |
| 2018-06-15 | $23.76 | $23.93 | $23.74 | $23.93 | $21.61 | 12,396 |
| 2018-06-14 | $24.00 | $24.04 | $23.96 | $23.98 | $21.66 | 22,075 |
| 2018-06-13 | $24.08 | $24.22 | $24.00 | $24.03 | $21.70 | 7,818 |
| 2018-06-12 | $24.18 | $24.18 | $24.12 | $24.18 | $21.84 | 21,472 |
| 2018-06-11 | $24.15 | $24.27 | $24.15 | $24.17 | $21.83 | 21,442 |
| 2018-06-08 | $24.06 | $24.23 | $24.04 | $24.23 | $21.88 | 12,705 |
| 2018-06-07 | $24.47 | $24.47 | $24.17 | $24.25 | $21.90 | 92,869 |
| 2018-06-06 | $24.36 | $24.50 | $24.30 | $24.50 | $22.13 | 38,594 |
| 2018-06-05 | $24.33 | $24.37 | $24.14 | $24.24 | $21.89 | 16,251 |
| 2018-06-04 | $24.31 | $24.37 | $24.29 | $24.37 | $22.01 | 3,721 |
| 2018-06-01 | $24.04 | $24.11 | $23.96 | $24.06 | $21.73 | 9,891 |
| 2018-05-31 | $23.80 | $23.83 | $23.65 | $23.82 | $21.51 | 52,257 |
| 2018-05-30 | $23.58 | $23.78 | $23.58 | $23.75 | $21.45 | 6,362 |
| 2018-05-29 | $23.84 | $23.88 | $23.64 | $23.78 | $21.48 | 32,838 |
| 2018-05-25 | $24.08 | $24.12 | $24.04 | $24.12 | $21.79 | 14,637 |
| 2018-05-24 | $24.12 | $24.12 | $23.91 | $24.05 | $21.72 | 17,924 |
| 2018-05-23 | $24.03 | $24.22 | $23.99 | $24.17 | $21.83 | 16,111 |
| 2018-05-22 | $24.29 | $24.43 | $24.22 | $24.25 | $21.90 | 98,216 |
| 2018-05-21 | $24.46 | $24.62 | $24.25 | $24.32 | $21.97 | 1,085,485 |
| 2018-05-18 | $24.24 | $24.33 | $24.12 | $24.32 | $21.97 | 254,211 |
| 2018-05-17 | $24.34 | $24.48 | $24.30 | $24.38 | $22.02 | 12,361 |
| 2018-05-16 | $24.35 | $24.64 | $24.35 | $24.52 | $22.15 | 549,284 |
| 2018-05-15 | $24.23 | $24.25 | $24.10 | $24.25 | $21.90 | 8,887 |
| 2018-05-14 | $24.62 | $24.64 | $24.56 | $24.56 | $22.18 | 10,047 |
| 2018-05-11 | $24.54 | $24.54 | $24.40 | $24.48 | $22.11 | 10,545 |
| 2018-05-10 | $24.28 | $24.48 | $24.28 | $24.39 | $22.03 | 12,841 |
| 2018-05-09 | $24.20 | $24.20 | $24.05 | $24.20 | $21.86 | 6,539 |
| 2018-05-08 | $23.91 | $24.06 | $23.91 | $24.02 | $21.69 | 17,910 |
| 2018-05-07 | $23.88 | $24.00 | $23.84 | $23.91 | $21.60 | 10,107 |
| 2018-05-04 | $23.76 | $24.02 | $23.76 | $23.97 | $21.65 | 18,144 |
| 2018-05-03 | $23.88 | $24.00 | $23.66 | $23.84 | $21.53 | 16,175 |
| 2018-05-02 | $23.99 | $24.15 | $23.94 | $23.94 | $21.62 | 1,304,499 |
| 2018-05-01 | $23.93 | $24.07 | $23.84 | $24.07 | $21.74 | 33,342 |
| 2018-04-30 | $24.14 | $24.39 | $24.09 | $24.13 | $21.79 | 26,711 |
| 2018-04-27 | $24.14 | $24.23 | $24.08 | $24.18 | $21.84 | 7,962 |
| 2018-04-26 | $24.02 | $24.16 | $23.96 | $24.16 | $21.82 | 9,752 |
| 2018-04-25 | $23.97 | $23.97 | $23.74 | $23.83 | $21.52 | 19,655 |
| 2018-04-24 | $24.21 | $24.26 | $23.87 | $23.95 | $21.63 | 22,514 |
| 2018-04-23 | $24.05 | $24.18 | $24.02 | $24.12 | $21.79 | 13,324 |
| 2018-04-20 | $24.22 | $24.22 | $24.04 | $24.14 | $21.80 | 18,853 |
| 2018-04-19 | $24.42 | $24.42 | $24.27 | $24.29 | $21.94 | 6,874 |
| 2018-04-18 | $24.38 | $24.45 | $24.26 | $24.35 | $21.99 | 17,702 |
| 2018-04-17 | $24.19 | $24.28 | $24.06 | $24.28 | $21.93 | 20,788 |
| 2018-04-16 | $24.16 | $24.25 | $24.16 | $24.19 | $21.85 | 14,444 |
| 2018-04-13 | $24.42 | $24.42 | $24.22 | $24.24 | $21.89 | 24,348 |
| 2018-04-12 | $24.40 | $24.49 | $24.40 | $24.49 | $22.12 | 6,661 |
| 2018-04-11 | $24.31 | $24.50 | $24.31 | $24.39 | $22.03 | 11,459 |
| 2018-04-10 | $24.33 | $24.40 | $24.18 | $24.40 | $22.04 | 7,733 |
| 2018-04-09 | $24.11 | $24.13 | $23.93 | $23.95 | $21.63 | 36,921 |
| 2018-04-06 | $24.09 | $24.09 | $23.70 | $23.75 | $21.45 | 70,608 |
| 2018-04-05 | $24.27 | $24.27 | $24.13 | $24.17 | $21.83 | 12,583 |
| 2018-04-04 | $23.67 | $24.06 | $23.67 | $24.05 | $21.72 | 487,937 |
| 2018-04-03 | $24.03 | $24.04 | $23.83 | $24.02 | $21.69 | 105,283 |
| 2018-04-02 | $23.93 | $24.21 | $23.65 | $23.79 | $21.49 | 73,012 |
| 2018-03-29 | $23.87 | $24.33 | $23.87 | $24.33 | $21.97 | 9,109 |
| 2018-03-28 | $23.83 | $23.96 | $23.80 | $23.94 | $21.62 | 26,787 |
| 2018-03-27 | $24.31 | $24.45 | $24.00 | $24.00 | $21.68 | 5,635 |
| 2018-03-26 | $24.35 | $24.53 | $24.05 | $24.38 | $22.02 | 28,985 |
| 2018-03-23 | $24.28 | $24.28 | $23.83 | $23.83 | $21.52 | 14,841 |
| 2018-03-22 | $24.73 | $24.73 | $24.27 | $24.27 | $21.92 | 30,311 |
| 2018-03-21 | $24.90 | $25.19 | $24.86 | $25.09 | $22.66 | 65,042 |
| 2018-03-20 | $24.81 | $24.98 | $24.81 | $24.91 | $22.50 | 7,126 |
| 2018-03-19 | $24.81 | $24.81 | $24.59 | $24.75 | $22.35 | 24,466 |
| 2018-03-16 | $24.98 | $24.99 | $24.84 | $24.87 | $22.46 | 12,462 |
| 2018-03-15 | $25.03 | $25.05 | $24.92 | $24.92 | $22.51 | 11,325 |
| 2018-03-14 | $25.04 | $25.04 | $24.92 | $24.92 | $22.51 | 5,705 |
| 2018-03-13 | $25.18 | $25.29 | $24.85 | $24.91 | $22.50 | 12,185 |
| 2018-03-12 | $24.95 | $25.22 | $24.95 | $25.21 | $22.77 | 10,366 |
| 2018-03-09 | $24.72 | $25.02 | $24.72 | $25.02 | $22.60 | 8,110 |
| 2018-03-08 | $24.61 | $24.68 | $24.58 | $24.63 | $22.25 | 11,677 |
| 2018-03-07 | $24.36 | $24.59 | $24.36 | $24.55 | $22.17 | 29,910 |
| 2018-03-06 | $24.75 | $24.75 | $24.48 | $24.48 | $22.11 | 13,460 |
| 2018-03-05 | $24.25 | $24.43 | $24.15 | $24.41 | $22.05 | 7,533 |
| 2018-03-02 | $24.07 | $24.35 | $24.04 | $24.34 | $21.98 | 57,248 |
| 2018-03-01 | $24.56 | $24.67 | $24.18 | $24.31 | $21.96 | 103,528 |
| 2018-02-28 | $24.71 | $24.71 | $24.32 | $24.32 | $21.97 | 80,989 |
| 2018-02-27 | $25.00 | $25.00 | $24.73 | $24.76 | $22.36 | 11,143 |
| 2018-02-26 | $25.20 | $25.29 | $25.04 | $25.21 | $22.77 | 12,586 |
| 2018-02-23 | $24.86 | $25.15 | $24.86 | $25.15 | $22.72 | 14,910 |
| 2018-02-22 | $24.67 | $24.96 | $24.67 | $24.76 | $22.36 | 21,593 |
| 2018-02-21 | $25.02 | $25.21 | $24.83 | $24.83 | $22.43 | 7,265 |
| 2018-02-20 | $24.67 | $24.81 | $24.62 | $24.81 | $22.41 | 5,729 |
| 2018-02-16 | $24.90 | $25.09 | $24.90 | $24.94 | $22.53 | 42,825 |
| 2018-02-15 | $24.92 | $25.00 | $24.65 | $24.94 | $22.53 | 94,335 |
| 2018-02-14 | $24.25 | $24.71 | $24.25 | $24.68 | $22.29 | 13,169 |
| 2018-02-13 | $24.02 | $24.34 | $24.02 | $24.30 | $21.95 | 19,874 |
| 2018-02-12 | $24.09 | $24.14 | $23.88 | $23.92 | $21.60 | 10,336 |
| 2018-02-09 | $23.76 | $23.84 | $23.20 | $23.70 | $21.41 | 104,230 |
| 2018-02-08 | $24.45 | $24.45 | $23.52 | $23.52 | $21.24 | 37,203 |
| 2018-02-07 | $24.48 | $24.73 | $24.33 | $24.45 | $22.08 | 13,636 |
| 2018-02-06 | $24.19 | $25.06 | $24.19 | $24.93 | $22.52 | 73,746 |
| 2018-02-05 | $25.01 | $25.31 | $24.39 | $24.39 | $22.03 | 50,291 |
| 2018-02-02 | $25.39 | $25.39 | $25.03 | $25.11 | $22.68 | 26,482 |
| 2018-02-01 | $25.57 | $25.68 | $25.57 | $25.58 | $23.10 | 9,413 |
| 2018-01-31 | $25.80 | $25.88 | $25.63 | $25.72 | $23.23 | 23,457 |
| 2018-01-30 | $25.63 | $25.68 | $25.48 | $25.65 | $23.17 | 14,735 |
| 2018-01-29 | $26.08 | $26.12 | $25.96 | $25.96 | $23.45 | 24,203 |
| 2018-01-26 | $26.16 | $26.32 | $26.09 | $26.32 | $23.77 | 86,479 |
| 2018-01-25 | $26.04 | $26.13 | $25.91 | $26.01 | $23.49 | 39,789 |
| 2018-01-24 | $25.96 | $26.08 | $25.84 | $26.01 | $23.49 | 18,683 |
| 2018-01-23 | $25.69 | $25.94 | $25.68 | $25.94 | $23.43 | 28,779 |
| 2018-01-22 | $25.71 | $25.76 | $25.59 | $25.76 | $23.27 | 34,373 |
| 2018-01-19 | $25.63 | $25.65 | $25.50 | $25.65 | $23.17 | 23,361 |
| 2018-01-18 | $25.42 | $25.56 | $25.39 | $25.53 | $23.06 | 11,925 |
| 2018-01-17 | $25.32 | $25.55 | $25.32 | $25.41 | $22.95 | 38,933 |
| 2018-01-16 | $25.38 | $25.49 | $25.16 | $25.22 | $22.78 | 58,411 |
| 2018-01-12 | $25.06 | $25.27 | $25.05 | $25.26 | $22.81 | 27,441 |
| 2018-01-11 | $24.84 | $25.09 | $24.84 | $25.08 | $22.65 | 48,770 |
| 2018-01-10 | $24.93 | $25.01 | $24.85 | $24.93 | $22.52 | 30,961 |
| 2018-01-09 | $24.96 | $25.15 | $24.93 | $25.14 | $22.71 | 20,114 |
| 2018-01-08 | $25.02 | $25.13 | $24.93 | $25.11 | $22.68 | 214,857 |
| 2018-01-05 | $24.88 | $25.06 | $24.88 | $25.06 | $22.63 | 17,225 |
| 2018-01-04 | $24.80 | $24.86 | $24.71 | $24.81 | $22.41 | 471,608 |
| 2018-01-03 | $24.64 | $24.75 | $24.57 | $24.75 | $22.35 | 26,728 |
| 2018-01-02 | $24.36 | $24.54 | $24.34 | $24.54 | $22.16 | 26,719 |
| 2017-12-29 | $24.17 | $24.19 | $24.06 | $24.09 | $21.76 | 15,300 |
| 2017-12-28 | $24.03 | $24.03 | $23.94 | $24.03 | $21.70 | 28,036 |
| 2017-12-27 | $23.73 | $23.90 | $23.73 | $23.84 | $21.53 | 60,731 |
| 2017-12-26 | $23.79 | $23.79 | $23.72 | $23.77 | $21.47 | 7,578 |
| 2017-12-22 | $23.81 | $23.84 | $23.76 | $23.82 | $21.51 | 23,976 |
| 2017-12-21 | $23.69 | $23.78 | $23.66 | $23.72 | $21.42 | 21,018 |
| 2017-12-20 | $23.64 | $23.94 | $23.50 | $23.59 | $21.31 | 651,416 |
| 2017-12-19 | $23.61 | $23.62 | $23.49 | $23.49 | $21.22 | 38,020 |
| 2017-12-18 | $23.83 | $23.99 | $23.83 | $23.95 | $21.33 | 13,881 |
| 2017-12-15 | $23.80 | $23.80 | $23.70 | $23.71 | $21.12 | 12,278 |
| 2017-12-14 | $23.87 | $23.90 | $23.78 | $23.81 | $21.21 | 19,470 |
| 2017-12-13 | $23.72 | $23.94 | $23.72 | $23.88 | $21.27 | 5,927 |
| 2017-12-12 | $23.68 | $23.79 | $23.60 | $23.73 | $21.13 | 17,971 |
| 2017-12-11 | $23.71 | $23.87 | $23.71 | $23.83 | $21.22 | 25,104 |
| 2017-12-08 | $23.66 | $23.73 | $23.59 | $23.67 | $21.08 | 46,983 |
| 2017-12-07 | $23.36 | $23.55 | $23.36 | $23.48 | $20.91 | 29,482 |
| 2017-12-06 | $23.41 | $23.45 | $23.31 | $23.45 | $20.89 | 22,607 |
| 2017-12-05 | $23.63 | $23.80 | $23.63 | $23.63 | $21.05 | 37,859 |
| 2017-12-04 | $23.78 | $23.86 | $23.69 | $23.69 | $21.10 | 7,555 |
| 2017-12-01 | $23.76 | $23.78 | $23.54 | $23.68 | $21.09 | 43,834 |
| 2017-11-30 | $23.94 | $23.96 | $23.82 | $23.86 | $21.25 | 14,975 |
| 2017-11-29 | $24.29 | $24.29 | $24.00 | $24.06 | $21.43 | 35,691 |
| 2017-11-28 | $24.39 | $24.43 | $24.30 | $24.42 | $21.75 | 14,320 |
| 2017-11-27 | $24.35 | $24.35 | $24.21 | $24.21 | $21.56 | 30,515 |
| 2017-11-24 | $24.56 | $24.60 | $24.56 | $24.60 | $21.91 | 846 |
| 2017-11-22 | $24.71 | $24.73 | $24.59 | $24.60 | $21.91 | 9,413 |
| 2017-11-21 | $24.69 | $24.75 | $24.64 | $24.71 | $22.01 | 14,755 |
| 2017-11-20 | $24.37 | $24.46 | $24.32 | $24.45 | $21.78 | 70,773 |
| 2017-11-17 | $24.33 | $24.38 | $24.32 | $24.34 | $21.68 | 10,525 |
| 2017-11-16 | $24.17 | $24.33 | $24.17 | $24.27 | $21.62 | 28,433 |
| 2017-11-15 | $23.82 | $23.95 | $23.78 | $23.92 | $21.30 | 105,828 |
| 2017-11-14 | $24.18 | $24.18 | $23.94 | $23.98 | $21.36 | 43,039 |
| 2017-11-13 | $24.19 | $24.30 | $24.14 | $24.24 | $21.59 | 47,455 |
| 2017-11-10 | $24.20 | $24.30 | $24.15 | $24.30 | $21.64 | 44,591 |
| 2017-11-09 | $24.27 | $24.31 | $24.12 | $24.30 | $21.64 | 93,531 |
| 2017-11-08 | $24.36 | $24.41 | $24.27 | $24.39 | $21.72 | 128,253 |
| 2017-11-07 | $24.39 | $24.39 | $24.24 | $24.31 | $21.65 | 268,097 |
| 2017-11-06 | $24.22 | $24.38 | $24.22 | $24.34 | $21.68 | 91,223 |
| 2017-11-03 | $24.19 | $24.22 | $24.09 | $24.20 | $21.55 | 12,679 |
| 2017-11-02 | $24.17 | $24.20 | $24.09 | $24.19 | $21.54 | 22,570 |
| 2017-11-01 | $24.27 | $24.38 | $24.08 | $24.17 | $21.53 | 62,261 |
| 2017-10-31 | $24.03 | $24.07 | $24.00 | $24.06 | $21.43 | 18,927 |
| 2017-10-30 | $23.98 | $24.03 | $23.87 | $23.87 | $21.26 | 13,635 |
| 2017-10-27 | $23.93 | $24.06 | $23.87 | $24.05 | $21.42 | 8,102 |
| 2017-10-26 | $23.84 | $23.91 | $23.81 | $23.82 | $21.21 | 12,073 |
| 2017-10-25 | $23.99 | $24.06 | $23.73 | $23.87 | $21.26 | 12,378 |
| 2017-10-24 | $24.00 | $24.02 | $23.89 | $23.89 | $21.28 | 423,298 |
| 2017-10-23 | $24.05 | $24.05 | $23.90 | $23.91 | $21.29 | 10,775 |
| 2017-10-20 | $24.08 | $24.10 | $23.99 | $24.06 | $21.43 | 22,622 |
| 2017-10-19 | $23.80 | $23.95 | $23.80 | $23.95 | $21.33 | 13,195 |
| 2017-10-18 | $24.17 | $24.22 | $24.10 | $24.15 | $21.51 | 53,361 |
| 2017-10-17 | $24.15 | $24.22 | $24.05 | $24.09 | $21.46 | 37,060 |
| 2017-10-16 | $24.31 | $24.33 | $24.15 | $24.16 | $21.52 | 22,186 |
| 2017-10-13 | $24.18 | $24.22 | $24.11 | $24.14 | $21.50 | 13,177 |
| 2017-10-12 | $24.09 | $24.09 | $24.02 | $24.02 | $21.39 | 13,049 |
| 2017-10-11 | $23.92 | $24.04 | $23.92 | $24.03 | $21.40 | 9,317 |
| 2017-10-10 | $23.92 | $23.99 | $23.90 | $23.98 | $21.36 | 20,867 |
| 2017-10-09 | $23.82 | $23.84 | $23.76 | $23.77 | $21.17 | 32,727 |
| 2017-10-06 | $23.78 | $23.81 | $23.71 | $23.81 | $21.21 | 10,852 |
| 2017-10-05 | $23.75 | $23.90 | $23.73 | $23.84 | $21.23 | 18,288 |
| 2017-10-04 | $23.71 | $23.76 | $23.66 | $23.68 | $21.09 | 17,334 |
| 2017-10-03 | $23.61 | $23.73 | $23.53 | $23.73 | $21.13 | 25,743 |
| 2017-10-02 | $23.37 | $23.48 | $23.37 | $23.41 | $20.85 | 8,158 |
| 2017-09-29 | $23.26 | $23.38 | $23.25 | $23.34 | $20.79 | 89,699 |
| 2017-09-28 | $23.08 | $23.17 | $23.08 | $23.14 | $20.61 | 10,065 |
| 2017-09-27 | $23.24 | $23.26 | $23.06 | $23.20 | $20.66 | 21,799 |
| 2017-09-26 | $23.21 | $23.27 | $23.12 | $23.20 | $20.66 | 440,589 |
| 2017-09-25 | $23.41 | $23.41 | $23.13 | $23.24 | $20.70 | 56,435 |
| 2017-09-22 | $23.56 | $23.59 | $23.47 | $23.54 | $20.97 | 12,945 |
| 2017-09-21 | $23.67 | $23.74 | $23.63 | $23.63 | $21.05 | 16,971 |
| 2017-09-20 | $23.72 | $23.79 | $23.59 | $23.69 | $21.10 | 11,515 |
| 2017-09-19 | $23.76 | $23.76 | $23.65 | $23.74 | $21.14 | 14,415 |
| 2017-09-18 | $23.71 | $23.76 | $23.70 | $23.72 | $21.13 | 8,498 |
| 2017-09-15 | $23.49 | $23.60 | $23.44 | $23.60 | $21.02 | 5,160 |
| 2017-09-14 | $23.42 | $23.43 | $23.41 | $23.41 | $20.85 | 2,386 |
| 2017-09-13 | $23.42 | $23.45 | $23.25 | $23.44 | $20.88 | 29,077 |
| 2017-09-12 | $23.48 | $23.51 | $23.42 | $23.42 | $20.86 | 15,132 |
| 2017-09-11 | $23.37 | $23.46 | $23.36 | $23.42 | $20.86 | 16,510 |
| 2017-09-08 | $23.22 | $23.22 | $23.10 | $23.17 | $20.64 | 9,860 |
| 2017-09-07 | $23.02 | $23.24 | $23.00 | $23.22 | $20.68 | 14,491 |
| 2017-09-06 | $23.09 | $23.16 | $23.09 | $23.14 | $20.61 | 7,211 |
| 2017-09-05 | $23.15 | $23.15 | $22.92 | $23.02 | $20.50 | 22,011 |
| 2017-09-01 | $23.26 | $23.28 | $23.17 | $23.28 | $20.73 | 138,946 |
| 2017-08-31 | $23.22 | $23.26 | $23.20 | $23.24 | $20.70 | 7,679 |
| 2017-08-30 | $23.13 | $23.23 | $23.13 | $23.22 | $20.68 | 11,490 |
| 2017-08-29 | $23.02 | $23.18 | $23.02 | $23.18 | $20.64 | 25,853 |
| 2017-08-28 | $23.25 | $23.25 | $23.11 | $23.16 | $20.63 | 5,549 |
| 2017-08-25 | $23.32 | $23.33 | $23.17 | $23.21 | $20.67 | 15,312 |
| 2017-08-24 | $23.21 | $23.25 | $23.12 | $23.22 | $20.68 | 57,424 |
| 2017-08-23 | $23.07 | $23.15 | $23.01 | $23.08 | $20.56 | 18,867 |
| 2017-08-22 | $23.01 | $23.10 | $23.00 | $23.10 | $20.57 | 5,841 |
| 2017-08-21 | $22.82 | $22.88 | $22.79 | $22.88 | $20.38 | 26,606 |
| 2017-08-18 | $22.71 | $22.88 | $22.68 | $22.85 | $20.35 | 11,742 |
| 2017-08-17 | $22.79 | $22.89 | $22.62 | $22.62 | $20.15 | 11,114 |
| 2017-08-16 | $22.85 | $22.98 | $22.82 | $22.88 | $20.38 | 16,133 |
| 2017-08-15 | $22.66 | $22.82 | $22.60 | $22.67 | $20.19 | 13,268 |
| 2017-08-14 | $22.65 | $22.72 | $22.63 | $22.71 | $20.23 | 17,686 |
| 2017-08-11 | $22.43 | $22.51 | $22.37 | $22.46 | $20.00 | 21,079 |
| 2017-08-10 | $22.66 | $22.66 | $22.43 | $22.45 | $19.99 | 6,665 |
| 2017-08-09 | $22.86 | $22.89 | $22.83 | $22.83 | $20.33 | 6,166 |
| 2017-08-08 | $23.05 | $23.10 | $22.98 | $23.00 | $20.48 | 9,320 |
| 2017-08-07 | $22.98 | $23.00 | $22.96 | $23.00 | $20.48 | 9,103 |
| 2017-08-04 | $22.90 | $22.90 | $22.79 | $22.90 | $20.40 | 15,237 |
| 2017-08-03 | $22.87 | $22.87 | $22.71 | $22.82 | $20.32 | 22,923 |
| 2017-08-02 | $22.95 | $22.95 | $22.79 | $22.92 | $20.41 | 53,732 |
| 2017-08-01 | $22.84 | $22.91 | $22.84 | $22.86 | $20.36 | 8,573 |
| 2017-07-31 | $22.85 | $22.85 | $22.72 | $22.79 | $20.30 | 27,579 |
| 2017-07-28 | $22.67 | $22.79 | $22.65 | $22.79 | $20.30 | 4,898 |
| 2017-07-27 | $22.93 | $22.93 | $22.65 | $22.77 | $20.28 | 17,828 |
| 2017-07-26 | $22.75 | $22.83 | $22.74 | $22.83 | $20.33 | 16,897 |
| 2017-07-25 | $22.75 | $22.77 | $22.71 | $22.75 | $20.26 | 12,444 |
| 2017-07-24 | $22.72 | $22.75 | $22.65 | $22.71 | $20.23 | 17,188 |
| 2017-07-21 | $22.64 | $22.69 | $22.62 | $22.69 | $20.21 | 8,659 |
| 2017-07-20 | $22.70 | $22.75 | $22.68 | $22.68 | $20.20 | 46,317 |
| 2017-07-19 | $22.74 | $22.78 | $22.69 | $22.73 | $20.24 | 40,804 |
| 2017-07-18 | $22.47 | $22.58 | $22.42 | $22.51 | $20.05 | 6,924 |
| 2017-07-17 | $22.48 | $22.55 | $22.46 | $22.52 | $20.06 | 8,185 |
| 2017-07-14 | $22.53 | $22.62 | $22.51 | $22.62 | $20.15 | 14,228 |
| 2017-07-13 | $22.38 | $22.45 | $22.38 | $22.45 | $19.99 | 44,180 |
| 2017-07-12 | $22.29 | $22.41 | $22.29 | $22.35 | $19.91 | 473,477 |
| 2017-07-11 | $22.06 | $22.13 | $22.02 | $22.10 | $19.68 | 13,635 |
| 2017-07-10 | $21.87 | $21.95 | $21.87 | $21.93 | $19.53 | 72,719 |
| 2017-07-07 | $21.79 | $21.84 | $21.74 | $21.81 | $19.42 | 83,916 |
| 2017-07-06 | $21.90 | $21.90 | $21.78 | $21.78 | $19.40 | 34,474 |
| 2017-07-05 | $21.86 | $22.00 | $21.86 | $22.00 | $19.59 | 20,608 |
| 2017-07-03 | $22.03 | $22.03 | $21.97 | $21.97 | $19.57 | 1,850 |
| 2017-06-30 | $21.85 | $21.91 | $21.80 | $21.84 | $19.45 | 282,388 |
| 2017-06-29 | $21.84 | $21.84 | $21.63 | $21.76 | $19.38 | 306,086 |
| 2017-06-28 | $21.83 | $21.95 | $21.81 | $21.95 | $19.55 | 9,746 |
| 2017-06-27 | $21.93 | $21.93 | $21.77 | $21.81 | $19.42 | 8,163 |
| 2017-06-26 | $21.94 | $22.00 | $21.85 | $21.99 | $19.58 | 15,687 |
| 2017-06-23 | $21.69 | $21.80 | $21.65 | $21.78 | $19.40 | 10,550 |
| 2017-06-22 | $21.78 | $21.81 | $21.70 | $21.77 | $19.39 | 28,089 |
| 2017-06-21 | $21.70 | $21.72 | $21.63 | $21.72 | $19.34 | 24,859 |
| 2017-06-20 | $21.68 | $21.72 | $21.63 | $21.66 | $19.26 | 7,159 |
| 2017-06-19 | $21.76 | $21.80 | $21.71 | $21.77 | $19.36 | 23,542 |
| 2017-06-16 | $21.45 | $21.51 | $21.41 | $21.50 | $19.12 | 18,134 |
| 2017-06-15 | $21.47 | $21.50 | $21.42 | $21.50 | $19.12 | 27,531 |
| 2017-06-14 | $21.70 | $21.70 | $21.55 | $21.64 | $19.24 | 8,510 |
| 2017-06-13 | $21.62 | $21.69 | $21.62 | $21.66 | $19.26 | 19,467 |
| 2017-06-12 | $21.61 | $21.61 | $21.49 | $21.56 | $19.17 | 5,884 |
| 2017-06-09 | $21.85 | $21.87 | $21.61 | $21.61 | $19.22 | 33,534 |
| 2017-06-08 | $21.78 | $21.83 | $21.73 | $21.83 | $19.41 | 37,407 |
| 2017-06-07 | $21.72 | $21.72 | $21.62 | $21.67 | $19.27 | 29,288 |
| 2017-06-06 | $21.70 | $21.74 | $21.69 | $21.72 | $19.32 | 23,979 |
| 2017-06-05 | $21.72 | $21.73 | $21.70 | $21.70 | $19.30 | 15,936 |
| 2017-06-02 | $21.67 | $21.72 | $21.67 | $21.72 | $19.32 | 34,524 |
| 2017-06-01 | $21.53 | $21.65 | $21.52 | $21.65 | $19.25 | 18,360 |
| 2017-05-31 | $21.63 | $21.63 | $21.44 | $21.45 | $19.08 | 14,621 |
| 2017-05-30 | $21.79 | $21.79 | $21.71 | $21.73 | $19.32 | 28,536 |
| 2017-05-26 | $21.77 | $21.78 | $21.74 | $21.75 | $19.34 | 7,499 |
| 2017-05-25 | $21.69 | $21.72 | $21.61 | $21.72 | $19.32 | 35,088 |
| 2017-05-24 | $21.50 | $21.60 | $21.50 | $21.57 | $19.18 | 10,712 |
| 2017-05-23 | $21.53 | $21.58 | $21.51 | $21.58 | $19.19 | 3,470 |
| 2017-05-22 | $21.50 | $21.61 | $21.45 | $21.46 | $19.08 | 212,327 |
| 2017-05-19 | $21.42 | $21.55 | $21.42 | $21.52 | $19.14 | 20,633 |
| 2017-05-18 | $21.11 | $21.38 | $21.08 | $21.34 | $18.98 | 28,229 |
| 2017-05-17 | $21.56 | $21.56 | $21.38 | $21.43 | $19.06 | 210,996 |
| 2017-05-16 | $21.63 | $21.67 | $21.58 | $21.60 | $19.21 | 188,125 |
| 2017-05-15 | $21.61 | $21.68 | $21.61 | $21.65 | $19.25 | 48,905 |
| 2017-05-12 | $21.56 | $21.59 | $21.55 | $21.58 | $19.19 | 51,760 |
| 2017-05-11 | $21.50 | $21.56 | $21.47 | $21.53 | $19.15 | 45,242 |
| 2017-05-10 | $21.46 | $21.54 | $21.46 | $21.53 | $19.15 | 18,828 |
| 2017-05-09 | $21.47 | $21.52 | $21.47 | $21.49 | $19.11 | 24,498 |
| 2017-05-08 | $21.21 | $21.26 | $21.18 | $21.22 | $18.87 | 27,374 |
| 2017-05-05 | $21.01 | $21.15 | $21.01 | $21.15 | $18.81 | 12,584 |
| 2017-05-04 | $21.15 | $21.15 | $21.00 | $21.02 | $18.69 | 128,487 |
| 2017-05-03 | $21.21 | $21.22 | $21.12 | $21.20 | $18.85 | 28,994 |
| 2017-05-02 | $21.20 | $21.28 | $21.20 | $21.28 | $18.92 | 179,591 |
| 2017-05-01 | $21.36 | $21.36 | $21.16 | $21.23 | $18.88 | 8,366 |
| 2017-04-28 | $21.10 | $21.14 | $21.10 | $21.14 | $18.80 | 71,006 |
| 2017-04-27 | $21.09 | $21.09 | $21.03 | $21.06 | $18.73 | 20,377 |
| 2017-04-26 | $21.11 | $21.16 | $21.07 | $21.09 | $18.76 | 93,524 |
| 2017-04-25 | $21.02 | $21.11 | $21.02 | $21.07 | $18.74 | 14,520 |
| 2017-04-24 | $20.83 | $20.87 | $20.83 | $20.85 | $18.54 | 7,772 |
| 2017-04-21 | $20.66 | $20.68 | $20.62 | $20.68 | $18.39 | 23,761 |
| 2017-04-20 | $20.66 | $20.69 | $20.60 | $20.69 | $18.40 | 18,890 |
| 2017-04-19 | $20.58 | $20.59 | $20.44 | $20.47 | $18.20 | 24,552 |
| 2017-04-18 | $20.61 | $20.62 | $20.53 | $20.56 | $18.28 | 13,766 |
| 2017-04-17 | $20.75 | $20.76 | $20.63 | $20.75 | $18.45 | 29,304 |
| 2017-04-13 | $20.68 | $20.75 | $20.66 | $20.67 | $18.38 | 23,214 |
| 2017-04-12 | $20.76 | $20.79 | $20.64 | $20.67 | $18.38 | 65,346 |
| 2017-04-11 | $20.79 | $20.79 | $20.62 | $20.71 | $18.42 | 43,866 |
| 2017-04-10 | $20.73 | $20.76 | $20.69 | $20.74 | $18.44 | 28,458 |
| 2017-04-07 | $20.75 | $20.84 | $20.75 | $20.79 | $18.49 | 15,596 |
| 2017-04-06 | $20.82 | $20.94 | $20.77 | $20.80 | $18.50 | 55,223 |
| 2017-04-05 | $20.94 | $20.94 | $20.81 | $20.81 | $18.51 | 31,684 |
| 2017-04-04 | $20.75 | $20.87 | $20.75 | $20.84 | $18.53 | 196,443 |
| 2017-04-03 | $20.68 | $20.79 | $20.65 | $20.78 | $18.48 | 21,118 |
| 2017-03-31 | $20.64 | $20.71 | $20.64 | $20.64 | $18.36 | 14,613 |
| 2017-03-30 | $20.81 | $20.81 | $20.72 | $20.77 | $18.47 | 62,231 |
| 2017-03-29 | $20.78 | $20.85 | $20.78 | $20.84 | $18.53 | 13,845 |
| 2017-03-28 | $20.76 | $20.88 | $20.71 | $20.84 | $18.53 | 32,245 |
| 2017-03-27 | $20.80 | $20.80 | $20.56 | $20.77 | $18.47 | 26,953 |
| 2017-03-24 | $20.80 | $20.84 | $20.71 | $20.82 | $18.52 | 32,263 |
| 2017-03-23 | $20.69 | $20.82 | $20.69 | $20.75 | $18.45 | 18,662 |
| 2017-03-22 | $20.62 | $20.82 | $20.62 | $20.75 | $18.45 | 29,704 |
| 2017-03-21 | $20.97 | $20.97 | $20.68 | $20.73 | $18.44 | 36,361 |
| 2017-03-20 | $20.85 | $20.92 | $20.79 | $20.83 | $18.52 | 10,587 |
| 2017-03-17 | $20.78 | $20.79 | $20.71 | $20.76 | $18.46 | 36,179 |
| 2017-03-16 | $20.73 | $20.77 | $20.69 | $20.77 | $18.47 | 20,020 |
| 2017-03-15 | $20.45 | $20.67 | $20.39 | $20.67 | $18.38 | 15,401 |
| 2017-03-14 | $20.35 | $20.41 | $20.35 | $20.39 | $18.13 | 5,256 |
| 2017-03-13 | $20.33 | $20.46 | $20.33 | $20.45 | $18.19 | 12,689 |
| 2017-03-10 | $20.20 | $20.25 | $20.10 | $20.19 | $17.96 | 37,061 |
| 2017-03-09 | $20.11 | $20.12 | $20.01 | $20.12 | $17.89 | 14,326 |
| 2017-03-08 | $20.27 | $20.35 | $20.16 | $20.16 | $17.93 | 14,072 |
| 2017-03-07 | $20.30 | $20.33 | $20.26 | $20.28 | $18.04 | 12,013 |
| 2017-03-06 | $20.29 | $20.32 | $20.23 | $20.32 | $18.07 | 18,596 |
| 2017-03-03 | $20.27 | $20.33 | $20.20 | $20.31 | $18.06 | 12,040 |
| 2017-03-02 | $20.37 | $20.37 | $20.19 | $20.27 | $18.03 | 19,791 |
| 2017-03-01 | $20.32 | $20.47 | $20.32 | $20.47 | $18.20 | 8,826 |
| 2017-02-28 | $20.32 | $20.32 | $20.14 | $20.14 | $17.91 | 21,513 |
| 2017-02-27 | $20.35 | $20.43 | $20.30 | $20.37 | $18.12 | 26,390 |
| 2017-02-24 | $20.37 | $20.41 | $20.32 | $20.33 | $18.08 | 9,642 |
| 2017-02-23 | $20.62 | $20.62 | $20.49 | $20.56 | $18.28 | 12,800 |
| 2017-02-22 | $20.63 | $20.64 | $20.53 | $20.59 | $18.31 | 163,593 |
| 2017-02-21 | $20.58 | $20.65 | $20.54 | $20.59 | $18.31 | 50,045 |
| 2017-02-17 | $20.41 | $20.50 | $20.35 | $20.50 | $18.23 | 82,490 |
| 2017-02-16 | $20.50 | $20.55 | $20.48 | $20.53 | $18.26 | 15,889 |
| 2017-02-15 | $20.47 | $20.55 | $20.42 | $20.54 | $18.27 | 26,992 |
| 2017-02-14 | $20.43 | $20.43 | $20.26 | $20.38 | $18.12 | 15,782 |
| 2017-02-13 | $20.49 | $20.50 | $20.42 | $20.50 | $18.23 | 173,445 |
| 2017-02-10 | $20.33 | $20.45 | $20.33 | $20.43 | $18.17 | 23,803 |
| 2017-02-09 | $20.30 | $20.35 | $20.29 | $20.35 | $18.10 | 12,320 |
| 2017-02-08 | $20.14 | $20.25 | $20.13 | $20.23 | $17.99 | 20,043 |
| 2017-02-07 | $20.16 | $20.18 | $20.09 | $20.12 | $17.89 | 35,743 |
| 2017-02-06 | $20.11 | $20.12 | $20.05 | $20.09 | $17.87 | 52,784 |
| 2017-02-03 | $20.11 | $20.20 | $20.08 | $20.20 | $17.96 | 22,179 |
| 2017-02-02 | $20.12 | $20.13 | $20.05 | $20.13 | $17.90 | 12,963 |
| 2017-02-01 | $20.21 | $20.26 | $20.11 | $20.13 | $17.90 | 565,068 |
| 2017-01-31 | $20.08 | $20.16 | $20.08 | $20.13 | $17.90 | 91,685 |
| 2017-01-30 | $20.23 | $20.24 | $20.10 | $20.13 | $17.90 | 37,422 |
| 2017-01-27 | $20.26 | $20.34 | $20.26 | $20.30 | $18.05 | 11,724 |
| 2017-01-26 | $20.31 | $20.35 | $20.30 | $20.31 | $18.06 | 22,758 |
| 2017-01-25 | $20.27 | $20.31 | $20.24 | $20.31 | $18.06 | 25,292 |
| 2017-01-24 | $20.11 | $20.22 | $20.10 | $20.19 | $17.96 | 76,188 |
| 2017-01-23 | $19.96 | $20.08 | $19.93 | $20.07 | $17.85 | 63,477 |
| 2017-01-20 | $19.88 | $19.88 | $19.78 | $19.84 | $17.64 | 17,571 |
| 2017-01-19 | $19.87 | $19.88 | $19.78 | $19.84 | $17.64 | 15,877 |
| 2017-01-18 | $19.95 | $19.95 | $19.86 | $19.91 | $17.71 | 51,026 |
| 2017-01-17 | $19.83 | $19.96 | $19.83 | $19.90 | $17.70 | 29,688 |
| 2017-01-13 | $19.93 | $19.95 | $19.90 | $19.94 | $17.73 | 15,489 |
| 2017-01-12 | $19.97 | $19.97 | $19.84 | $19.96 | $17.75 | 93,831 |
| 2017-01-11 | $19.83 | $20.00 | $19.82 | $20.00 | $17.79 | 25,408 |
| 2017-01-10 | $19.74 | $19.84 | $19.74 | $19.81 | $17.62 | 20,764 |
| 2017-01-09 | $19.67 | $19.70 | $19.63 | $19.64 | $17.47 | 29,916 |
| 2017-01-06 | $19.67 | $19.69 | $19.63 | $19.68 | $17.50 | 81,218 |
| 2017-01-05 | $19.62 | $19.70 | $19.62 | $19.68 | $17.50 | 50,706 |
| 2017-01-04 | $19.52 | $19.59 | $19.52 | $19.56 | $17.40 | 44,143 |
| 2017-01-03 | $19.50 | $19.58 | $19.40 | $19.49 | $17.33 | 50,782 |
| 2016-12-30 | $19.28 | $19.28 | $19.17 | $19.25 | $17.12 | 35,875 |
| 2016-12-29 | $19.16 | $19.33 | $19.16 | $19.32 | $17.18 | 22,623 |
| 2016-12-28 | $19.08 | $19.09 | $19.07 | $19.09 | $16.98 | 16,775 |
| 2016-12-27 | $18.89 | $18.99 | $18.89 | $18.98 | $16.88 | 33,452 |
| 2016-12-23 | $18.79 | $18.87 | $18.79 | $18.85 | $16.76 | 20,058 |
| 2016-12-22 | $18.86 | $18.86 | $18.76 | $18.81 | $16.73 | 17,471 |
| 2016-12-21 | $19.14 | $19.14 | $18.98 | $18.99 | $16.89 | 89,922 |
| 2016-12-20 | $19.25 | $19.34 | $19.23 | $19.28 | $16.98 | 15,363 |
| 2016-12-19 | $19.30 | $19.31 | $19.22 | $19.23 | $16.94 | 19,138 |
| 2016-12-16 | $19.33 | $19.44 | $19.28 | $19.29 | $16.99 | 45,754 |
| 2016-12-15 | $19.40 | $19.45 | $19.38 | $19.42 | $17.10 | 34,131 |
| 2016-12-14 | $19.60 | $19.74 | $19.38 | $19.42 | $17.11 | 468,096 |
| 2016-12-13 | $19.67 | $19.78 | $19.67 | $19.74 | $17.39 | 51,171 |
| 2016-12-12 | $19.46 | $19.70 | $19.46 | $19.61 | $17.27 | 5,253,987 |
| 2016-12-09 | $19.67 | $19.68 | $19.61 | $19.68 | $17.34 | 22,810 |
| 2016-12-08 | $19.63 | $19.68 | $19.58 | $19.67 | $17.33 | 11,653 |
| 2016-12-07 | $19.50 | $19.61 | $19.37 | $19.58 | $17.25 | 291,210 |
| 2016-12-06 | $19.36 | $19.38 | $19.28 | $19.38 | $17.07 | 39,782 |
| 2016-12-05 | $19.29 | $19.29 | $19.24 | $19.27 | $16.97 | 7,355 |
| 2016-12-02 | $19.23 | $19.26 | $19.15 | $19.15 | $16.87 | 25,952 |
| 2016-12-01 | $19.47 | $19.47 | $19.23 | $19.23 | $16.94 | 59,119 |
| 2016-11-30 | $19.37 | $19.50 | $19.37 | $19.46 | $17.14 | 9,672 |
| 2016-11-29 | $19.30 | $19.40 | $19.30 | $19.34 | $17.04 | 13,977 |
| 2016-11-28 | $19.42 | $19.43 | $19.33 | $19.43 | $17.11 | 33,716 |
| 2016-11-25 | $19.35 | $19.36 | $19.31 | $19.31 | $17.01 | 2,077 |
| 2016-11-23 | $19.32 | $19.35 | $19.26 | $19.32 | $17.02 | 61,934 |
| 2016-11-22 | $19.38 | $19.43 | $19.28 | $19.37 | $17.06 | 26,286 |
| 2016-11-21 | $19.23 | $19.24 | $19.14 | $19.18 | $16.89 | 19,391 |
| 2016-11-18 | $19.12 | $19.17 | $19.08 | $19.15 | $16.87 | 169,854 |
| 2016-11-17 | $19.16 | $19.21 | $19.11 | $19.12 | $16.84 | 33,531 |
| 2016-11-16 | $19.05 | $19.10 | $19.01 | $19.10 | $16.83 | 12,334 |
| 2016-11-15 | $18.96 | $19.18 | $18.96 | $19.18 | $16.89 | 33,334 |
| 2016-11-14 | $19.01 | $19.02 | $18.80 | $18.88 | $16.63 | 22,547 |
| 2016-11-11 | $19.08 | $19.10 | $18.94 | $19.05 | $16.78 | 42,611 |
| 2016-11-10 | $19.65 | $19.65 | $19.33 | $19.34 | $17.04 | 66,299 |
| 2016-11-09 | $19.49 | $19.76 | $19.49 | $19.58 | $17.25 | 225,333 |
| 2016-11-08 | $19.78 | $20.02 | $19.78 | $19.93 | $17.56 | 27,771 |
| 2016-11-07 | $19.68 | $19.90 | $19.68 | $19.87 | $17.51 | 50,191 |
| 2016-11-04 | $19.37 | $19.47 | $19.30 | $19.32 | $17.02 | 35,388 |
| 2016-11-03 | $19.59 | $19.60 | $19.44 | $19.46 | $17.14 | 170,767 |
| 2016-11-02 | $19.71 | $19.71 | $19.48 | $19.56 | $17.23 | 229,188 |
| 2016-11-01 | $19.92 | $19.92 | $19.70 | $19.80 | $17.44 | 55,256 |
| 2016-10-31 | $19.92 | $19.98 | $19.91 | $19.95 | $17.57 | 32,684 |
| 2016-10-28 | $19.96 | $20.01 | $19.84 | $19.88 | $17.51 | 14,653 |
| 2016-10-27 | $20.09 | $20.09 | $19.97 | $19.97 | $17.59 | 51,349 |
| 2016-10-26 | $20.04 | $20.25 | $20.01 | $20.01 | $17.63 | 18,612 |
| 2016-10-25 | $20.19 | $20.26 | $20.19 | $20.22 | $17.81 | 5,356 |
| 2016-10-24 | $20.35 | $20.36 | $20.21 | $20.27 | $17.85 | 173,433 |
| 2016-10-21 | $20.16 | $20.25 | $20.15 | $20.23 | $17.82 | 26,738 |
| 2016-10-20 | $20.18 | $20.25 | $20.15 | $20.19 | $17.78 | 13,908 |
| 2016-10-19 | $20.21 | $20.25 | $20.12 | $20.22 | $17.81 | 45,070 |
| 2016-10-18 | $20.10 | $20.17 | $20.07 | $20.14 | $17.74 | 49,513 |
| 2016-10-17 | $19.90 | $19.92 | $19.85 | $19.85 | $17.49 | 13,180 |
| 2016-10-14 | $20.00 | $20.00 | $19.86 | $19.86 | $17.49 | 5,474 |
| 2016-10-13 | $19.76 | $19.89 | $19.69 | $19.84 | $17.48 | 12,566 |
| 2016-10-12 | $19.93 | $20.03 | $19.93 | $20.03 | $17.64 | 9,433 |
| 2016-10-11 | $20.07 | $20.07 | $19.93 | $20.03 | $17.64 | 22,310 |
| 2016-10-10 | $20.20 | $20.41 | $20.20 | $20.31 | $17.89 | 533,154 |
| 2016-10-07 | $20.23 | $20.24 | $20.15 | $20.16 | $17.76 | 1,081,813 |
| 2016-10-06 | $20.29 | $20.34 | $20.19 | $20.33 | $17.91 | 5,734 |
| 2016-10-05 | $20.19 | $20.33 | $20.15 | $20.22 | $17.81 | 34,130 |
| 2016-10-04 | $20.21 | $20.25 | $20.00 | $20.03 | $17.64 | 93,980 |
| 2016-10-03 | $20.12 | $20.18 | $20.09 | $20.18 | $17.78 | 9,776 |
| 2016-09-30 | $20.07 | $20.18 | $20.02 | $20.13 | $17.73 | 12,498 |
| 2016-09-29 | $20.31 | $20.33 | $20.07 | $20.07 | $17.68 | 33,796 |
| 2016-09-28 | $20.15 | $20.30 | $20.05 | $20.28 | $17.86 | 14,328 |
| 2016-09-27 | $20.07 | $20.08 | $19.95 | $20.05 | $17.66 | 5,850 |
| 2016-09-26 | $20.01 | $20.04 | $19.94 | $19.96 | $17.58 | 14,931 |
| 2016-09-23 | $20.32 | $20.32 | $20.07 | $20.23 | $17.82 | 59,176 |
| 2016-09-22 | $20.46 | $20.46 | $20.34 | $20.43 | $18.00 | 29,570 |
| 2016-09-21 | $20.10 | $20.34 | $19.97 | $20.34 | $17.92 | 15,188 |
| 2016-09-20 | $20.04 | $20.04 | $19.91 | $20.00 | $17.62 | 44,764 |
| 2016-09-19 | $20.07 | $20.08 | $19.90 | $19.91 | $17.54 | 16,874 |
| 2016-09-16 | $19.79 | $19.87 | $19.76 | $19.84 | $17.48 | 12,662 |
| 2016-09-15 | $19.76 | $20.01 | $19.76 | $19.98 | $17.60 | 15,608 |
| 2016-09-14 | $19.73 | $19.88 | $19.73 | $19.74 | $17.39 | 30,643 |
| 2016-09-13 | $19.87 | $19.87 | $19.58 | $19.69 | $17.34 | 28,443 |
| 2016-09-12 | $19.75 | $20.01 | $19.75 | $20.00 | $17.62 | 67,194 |
| 2016-09-09 | $20.21 | $20.21 | $19.93 | $19.94 | $17.57 | 24,932 |
| 2016-09-08 | $20.32 | $20.45 | $20.32 | $20.43 | $18.00 | 9,232 |
| 2016-09-07 | $20.39 | $20.42 | $20.36 | $20.41 | $17.98 | 23,256 |
| 2016-09-06 | $20.40 | $20.50 | $20.33 | $20.43 | $18.00 | 17,770 |
| 2016-09-02 | $20.20 | $20.20 | $20.05 | $20.20 | $17.79 | 15,027 |
| 2016-09-01 | $19.90 | $19.95 | $19.84 | $19.91 | $17.54 | 27,945 |
| 2016-08-31 | $20.03 | $20.03 | $19.81 | $19.90 | $17.52 | 31,848 |
| 2016-08-30 | $20.16 | $20.18 | $20.04 | $20.04 | $17.65 | 12,016 |
| 2016-08-29 | $20.00 | $20.09 | $19.97 | $20.03 | $17.64 | 6,508 |
| 2016-08-26 | $19.98 | $20.17 | $19.83 | $19.94 | $17.56 | 15,850 |
| 2016-08-25 | $19.99 | $20.04 | $19.98 | $19.98 | $17.60 | 12,246 |
| 2016-08-24 | $20.00 | $20.06 | $19.96 | $20.02 | $17.63 | 22,185 |
| 2016-08-23 | $20.08 | $20.12 | $20.00 | $20.02 | $17.63 | 15,211 |
| 2016-08-22 | $20.03 | $20.06 | $20.00 | $20.01 | $17.63 | 10,657 |
| 2016-08-19 | $20.09 | $20.20 | $20.09 | $20.14 | $17.74 | 20,224 |
| 2016-08-18 | $20.17 | $20.26 | $20.17 | $20.24 | $17.83 | 8,299 |
| 2016-08-17 | $20.09 | $20.18 | $20.00 | $20.09 | $17.70 | 27,942 |
| 2016-08-16 | $20.11 | $20.14 | $20.08 | $20.12 | $17.72 | 3,255 |
| 2016-08-15 | $20.09 | $20.24 | $20.09 | $20.20 | $17.79 | 17,312 |
| 2016-08-12 | $19.97 | $20.10 | $19.97 | $20.03 | $17.64 | 12,787 |
| 2016-08-11 | $19.93 | $20.09 | $19.91 | $20.03 | $17.64 | 17,786 |
| 2016-08-10 | $19.94 | $19.94 | $19.79 | $19.82 | $17.46 | 14,734 |
| 2016-08-09 | $19.90 | $20.00 | $19.86 | $19.90 | $17.53 | 13,370 |
| 2016-08-08 | $19.90 | $19.90 | $19.82 | $19.83 | $17.47 | 19,601 |
| 2016-08-05 | $19.74 | $19.75 | $19.69 | $19.73 | $17.38 | 12,732 |
| 2016-08-04 | $19.51 | $19.63 | $19.51 | $19.58 | $17.25 | 9,125 |
| 2016-08-03 | $19.35 | $19.52 | $19.35 | $19.52 | $17.19 | 12,160 |
| 2016-08-02 | $19.55 | $19.55 | $19.35 | $19.43 | $17.12 | 14,795 |
| 2016-08-01 | $19.63 | $19.65 | $19.54 | $19.56 | $17.23 | 11,174 |
| 2016-07-29 | $19.54 | $19.60 | $19.49 | $19.56 | $17.23 | 10,018 |
| 2016-07-28 | $19.70 | $19.70 | $19.55 | $19.61 | $17.27 | 16,579 |
| 2016-07-27 | $19.73 | $19.73 | $19.57 | $19.69 | $17.34 | 10,650 |
| 2016-07-26 | $19.61 | $19.68 | $19.56 | $19.67 | $17.33 | 17,739 |
| 2016-07-25 | $19.59 | $19.61 | $19.50 | $19.54 | $17.21 | 28,602 |
| 2016-07-22 | $19.51 | $19.66 | $19.50 | $19.63 | $17.29 | 56,290 |
| 2016-07-21 | $19.49 | $19.59 | $19.49 | $19.49 | $17.17 | 50,000 |
| 2016-07-20 | $19.51 | $19.62 | $19.49 | $19.61 | $17.27 | 48,410 |
| 2016-07-19 | $19.48 | $19.55 | $19.45 | $19.45 | $17.13 | 103,817 |
| 2016-07-18 | $19.45 | $19.58 | $19.45 | $19.57 | $17.24 | 25,020 |
| 2016-07-15 | $19.43 | $19.52 | $19.41 | $19.44 | $17.13 | 58,084 |
| 2016-07-14 | $19.41 | $19.46 | $19.40 | $19.44 | $17.12 | 7,002 |
| 2016-07-13 | $19.26 | $19.33 | $19.22 | $19.28 | $16.98 | 10,180 |
| 2016-07-12 | $19.31 | $19.39 | $19.30 | $19.31 | $17.01 | 24,937 |
| 2016-07-11 | $19.11 | $19.17 | $19.08 | $19.10 | $16.82 | 22,673 |
| 2016-07-08 | $18.87 | $18.97 | $18.86 | $18.95 | $16.69 | 39,219 |
| 2016-07-07 | $18.83 | $18.83 | $18.67 | $18.69 | $16.46 | 48,282 |
| 2016-07-06 | $18.56 | $18.72 | $18.52 | $18.72 | $16.49 | 133,471 |
| 2016-07-05 | $18.95 | $18.95 | $18.71 | $18.77 | $16.53 | 16,765 |
| 2016-07-01 | $19.00 | $19.06 | $18.94 | $19.05 | $16.78 | 59,842 |
| 2016-06-30 | $18.82 | $18.93 | $18.77 | $18.90 | $16.65 | 88,494 |
| 2016-06-29 | $18.55 | $18.76 | $18.55 | $18.67 | $16.45 | 208,465 |
| 2016-06-28 | $18.40 | $18.40 | $18.30 | $18.40 | $16.21 | 43,743 |
| 2016-06-27 | $18.21 | $18.21 | $17.96 | $18.03 | $15.88 | 43,589 |
| 2016-06-24 | $18.29 | $18.47 | $18.17 | $18.21 | $16.04 | 61,469 |
| 2016-06-23 | $18.79 | $18.95 | $18.79 | $18.95 | $16.69 | 11,688 |
| 2016-06-22 | $18.84 | $18.84 | $18.66 | $18.66 | $16.44 | 50,982 |
| 2016-06-21 | $18.61 | $18.72 | $18.56 | $18.66 | $16.44 | 16,024 |
| 2016-06-20 | $18.70 | $18.81 | $18.69 | $18.69 | $16.35 | 25,915 |
| 2016-06-17 | $18.44 | $18.50 | $18.39 | $18.49 | $16.18 | 25,850 |
| 2016-06-16 | $18.40 | $18.53 | $18.22 | $18.48 | $16.17 | 32,009 |
| 2016-06-15 | $18.51 | $18.67 | $18.50 | $18.50 | $16.19 | 172,111 |
| 2016-06-14 | $18.44 | $18.51 | $18.34 | $18.39 | $16.09 | 39,846 |
| 2016-06-13 | $18.57 | $18.57 | $18.42 | $18.42 | $16.12 | 46,803 |
| 2016-06-10 | $18.78 | $18.80 | $18.63 | $18.71 | $16.37 | 114,775 |
| 2016-06-09 | $19.04 | $19.07 | $18.98 | $19.05 | $16.67 | 17,086 |
| 2016-06-08 | $19.19 | $19.21 | $19.13 | $19.18 | $16.78 | 33,106 |
| 2016-06-07 | $19.16 | $19.17 | $19.10 | $19.13 | $16.74 | 16,301 |
| 2016-06-06 | $18.93 | $19.04 | $18.90 | $18.97 | $16.60 | 33,270 |
| 2016-06-03 | $18.92 | $18.94 | $18.79 | $18.87 | $16.51 | 16,250 |
| 2016-06-02 | $18.75 | $18.86 | $18.70 | $18.86 | $16.50 | 46,186 |
| 2016-06-01 | $18.72 | $18.72 | $18.60 | $18.70 | $16.36 | 23,829 |
| 2016-05-31 | $18.62 | $18.75 | $18.60 | $18.67 | $16.34 | 87,597 |
| 2016-05-27 | $18.66 | $18.66 | $18.56 | $18.61 | $16.28 | 851,239 |
| 2016-05-26 | $18.50 | $18.58 | $18.48 | $18.56 | $16.24 | 38,011 |
| 2016-05-25 | $18.53 | $18.57 | $18.45 | $18.45 | $16.14 | 110,374 |
| 2016-05-24 | $18.22 | $18.39 | $18.22 | $18.39 | $16.09 | 52,905 |
| 2016-05-23 | $18.22 | $18.24 | $18.13 | $18.17 | $15.90 | 106,459 |
| 2016-05-20 | $18.21 | $18.25 | $18.14 | $18.15 | $15.88 | 195,911 |
| 2016-05-19 | $18.00 | $18.09 | $17.93 | $18.08 | $15.82 | 763,756 |
| 2016-05-18 | $18.20 | $18.29 | $18.12 | $18.15 | $15.88 | 17,919 |
| 2016-05-17 | $18.23 | $18.29 | $18.13 | $18.15 | $15.88 | 33,342 |
| 2016-05-16 | $18.17 | $18.31 | $18.17 | $18.24 | $15.96 | 17,329 |
| 2016-05-13 | $18.18 | $18.18 | $18.02 | $18.05 | $15.79 | 36,106 |
| 2016-05-12 | $18.34 | $18.34 | $18.18 | $18.25 | $15.97 | 193,009 |
| 2016-05-11 | $18.32 | $18.39 | $18.25 | $18.32 | $16.03 | 84,849 |
| 2016-05-10 | $18.24 | $18.39 | $18.24 | $18.38 | $16.08 | 10,735 |
| 2016-05-09 | $18.23 | $18.25 | $18.09 | $18.11 | $15.85 | 188,731 |
| 2016-05-06 | $18.26 | $18.26 | $18.16 | $18.24 | $15.96 | 12,745 |
| 2016-05-05 | $18.39 | $18.39 | $18.17 | $18.25 | $15.97 | 15,954 |
| 2016-05-04 | $18.30 | $18.35 | $18.21 | $18.26 | $15.98 | 30,519 |
| 2016-05-03 | $18.54 | $18.57 | $18.33 | $18.35 | $16.06 | 644,010 |
| 2016-05-02 | $18.74 | $18.77 | $18.65 | $18.73 | $16.39 | 25,684 |
| 2016-04-29 | $18.73 | $18.83 | $18.66 | $18.80 | $16.45 | 6,666 |
| 2016-04-28 | $19.04 | $19.08 | $18.84 | $18.84 | $16.49 | 4,625 |
| 2016-04-27 | $19.02 | $19.18 | $18.91 | $19.18 | $16.78 | 8,984 |
| 2016-04-26 | $19.05 | $19.05 | $18.94 | $19.00 | $16.63 | 18,568 |
| 2016-04-25 | $19.01 | $19.08 | $18.90 | $18.90 | $16.54 | 13,449 |
| 2016-04-22 | $19.01 | $19.16 | $19.01 | $19.13 | $16.74 | 8,983 |
| 2016-04-21 | $19.07 | $19.19 | $19.04 | $19.13 | $16.74 | 26,766 |
| 2016-04-20 | $19.12 | $19.23 | $19.07 | $19.13 | $16.74 | 105,945 |
| 2016-04-19 | $19.21 | $19.30 | $19.18 | $19.24 | $16.84 | 9,275 |
| 2016-04-18 | $19.11 | $19.26 | $19.00 | $19.15 | $16.76 | 35,938 |
| 2016-04-15 | $19.10 | $19.23 | $19.06 | $19.15 | $16.76 | 13,089 |
| 2016-04-14 | $19.23 | $19.26 | $19.12 | $19.18 | $16.78 | 40,355 |
| 2016-04-13 | $19.22 | $19.35 | $19.18 | $19.18 | $16.78 | 28,815 |
| 2016-04-12 | $18.82 | $19.00 | $18.73 | $18.95 | $16.58 | 52,118 |
| 2016-04-11 | $18.64 | $18.83 | $18.64 | $18.65 | $16.32 | 28,517 |
| 2016-04-08 | $18.67 | $18.71 | $18.46 | $18.47 | $16.16 | 682,260 |
| 2016-04-07 | $18.55 | $18.55 | $18.38 | $18.45 | $16.14 | 22,691 |
| 2016-04-06 | $18.46 | $18.65 | $18.42 | $18.65 | $16.32 | 15,385 |
| 2016-04-05 | $18.52 | $18.60 | $18.46 | $18.54 | $16.22 | 161,007 |
| 2016-04-04 | $18.95 | $18.95 | $18.66 | $18.76 |