DoubleLine Opportunistic Credit Fund (DBL) Exchange: NYSE
Data as of Oct. 3, 2025
$15.58 ($0.14) 0.91%
DoubleLine Opportunistic Credit Fund - Daily Information
Click for more stock information on DoubleLine Opportunistic Credit Fund.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $15.45 |
| Previous Close | $15.58 |
| High | $15.64 |
| Low | $15.45 |
| Adjusted Open | $15.45 |
| Previous Adjusted Close | $15.58 |
| Adjusted High | $15.64 |
| Adjusted Low | $15.45 |
Invest in DoubleLine Opportunistic Credit Fund (DBL)
Historical Stock Data for DoubleLine Opportunistic Credit Fund (DBL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-30 | $15.45 | $15.64 | $15.45 | $15.58 | $15.58 | 127,566 |
| 2025-09-29 | $15.40 | $15.53 | $15.39 | $15.44 | $15.44 | 72,621 |
| 2025-09-26 | $15.37 | $15.42 | $15.32 | $15.40 | $15.40 | 70,929 |
| 2025-09-25 | $15.46 | $15.60 | $15.31 | $15.36 | $15.36 | 99,057 |
| 2025-09-24 | $15.49 | $15.51 | $15.41 | $15.49 | $15.49 | 86,876 |
| 2025-09-23 | $15.48 | $15.55 | $15.41 | $15.52 | $15.52 | 66,831 |
| 2025-09-22 | $15.47 | $15.50 | $15.41 | $15.45 | $15.45 | 63,579 |
| 2025-09-19 | $15.45 | $15.51 | $15.45 | $15.47 | $15.47 | 52,198 |
| 2025-09-18 | $15.52 | $15.54 | $15.45 | $15.48 | $15.48 | 60,233 |
| 2025-09-17 | $15.53 | $15.62 | $15.50 | $15.53 | $15.53 | 45,525 |
| 2025-09-16 | $15.70 | $15.70 | $15.56 | $15.60 | $15.49 | 50,716 |
| 2025-09-15 | $15.67 | $15.70 | $15.65 | $15.67 | $15.56 | 31,421 |
| 2025-09-12 | $15.67 | $15.71 | $15.62 | $15.70 | $15.59 | 25,261 |
| 2025-09-11 | $15.68 | $15.68 | $15.65 | $15.67 | $15.56 | 30,195 |
| 2025-09-10 | $15.67 | $15.67 | $15.62 | $15.63 | $15.52 | 50,887 |
| 2025-09-09 | $15.64 | $15.68 | $15.59 | $15.68 | $15.57 | 51,731 |
| 2025-09-08 | $15.66 | $15.71 | $15.59 | $15.62 | $15.51 | 57,844 |
| 2025-09-05 | $15.66 | $15.67 | $15.58 | $15.64 | $15.53 | 49,031 |
| 2025-09-04 | $15.65 | $15.68 | $15.61 | $15.64 | $15.53 | 53,803 |
| 2025-09-03 | $15.53 | $16.01 | $15.53 | $15.64 | $15.53 | 308,552 |
| 2025-09-02 | $15.50 | $15.54 | $15.46 | $15.50 | $15.39 | 57,477 |
| 2025-08-29 | $15.59 | $15.59 | $15.47 | $15.58 | $15.47 | 129,185 |
| 2025-08-28 | $15.57 | $15.60 | $15.51 | $15.56 | $15.45 | 93,296 |
| 2025-08-27 | $15.45 | $15.56 | $15.45 | $15.55 | $15.44 | 80,195 |
| 2025-08-26 | $15.44 | $15.54 | $15.39 | $15.47 | $15.36 | 64,526 |
| 2025-08-25 | $15.45 | $15.46 | $15.36 | $15.44 | $15.33 | 26,068 |
| 2025-08-22 | $15.45 | $15.46 | $15.40 | $15.43 | $15.43 | 45,541 |
| 2025-08-21 | $15.31 | $15.46 | $15.29 | $15.40 | $15.40 | 151,836 |
| 2025-08-20 | $15.33 | $15.33 | $15.23 | $15.31 | $15.31 | 20,964 |
| 2025-08-19 | $15.31 | $15.36 | $15.30 | $15.32 | $15.32 | 69,453 |
| 2025-08-18 | $15.31 | $15.37 | $15.24 | $15.28 | $15.28 | 61,674 |
| 2025-08-15 | $15.37 | $15.37 | $15.31 | $15.31 | $15.31 | 44,356 |
| 2025-08-14 | $15.29 | $15.36 | $15.28 | $15.36 | $15.36 | 52,216 |
| 2025-08-13 | $15.23 | $15.31 | $15.22 | $15.30 | $15.30 | 36,783 |
| 2025-08-12 | $15.34 | $15.36 | $15.30 | $15.31 | $15.20 | 99,392 |
| 2025-08-11 | $15.40 | $15.41 | $15.34 | $15.34 | $15.23 | 54,274 |
| 2025-08-08 | $15.35 | $15.43 | $15.34 | $15.40 | $15.29 | 65,630 |
| 2025-08-07 | $15.44 | $15.45 | $15.35 | $15.36 | $15.36 | 27,343 |
| 2025-08-06 | $15.44 | $15.51 | $15.29 | $15.42 | $15.42 | 90,140 |
| 2025-08-05 | $15.34 | $15.40 | $15.34 | $15.38 | $15.38 | 23,231 |
| 2025-08-04 | $15.36 | $15.41 | $15.36 | $15.41 | $15.41 | 57,144 |
| 2025-08-01 | $15.29 | $15.37 | $15.29 | $15.31 | $15.31 | 58,010 |
| 2025-07-31 | $15.29 | $15.38 | $15.23 | $15.25 | $15.25 | 122,110 |
| 2025-07-30 | $15.21 | $15.51 | $15.17 | $15.24 | $15.24 | 146,063 |
| 2025-07-29 | $15.23 | $15.25 | $15.17 | $15.20 | $15.20 | 44,014 |
| 2025-07-28 | $15.12 | $15.23 | $15.11 | $15.19 | $15.19 | 80,256 |
| 2025-07-25 | $15.16 | $15.17 | $15.12 | $15.14 | $15.14 | 43,482 |
| 2025-07-24 | $15.10 | $15.14 | $15.10 | $15.11 | $15.11 | 36,554 |
| 2025-07-23 | $15.16 | $15.16 | $15.11 | $15.11 | $15.11 | 77,843 |
| 2025-07-22 | $15.12 | $15.16 | $15.11 | $15.16 | $15.16 | 70,618 |
| 2025-07-21 | $15.14 | $15.16 | $15.09 | $15.10 | $15.10 | 93,065 |
| 2025-07-18 | $15.17 | $15.18 | $15.13 | $15.13 | $15.13 | 54,328 |
| 2025-07-17 | $15.15 | $15.21 | $15.14 | $15.15 | $15.15 | 123,591 |
| 2025-07-16 | $15.20 | $15.23 | $15.13 | $15.13 | $15.13 | 121,210 |
| 2025-07-15 | $15.31 | $15.33 | $15.25 | $15.26 | $15.15 | 112,152 |
| 2025-07-14 | $15.28 | $15.32 | $15.24 | $15.28 | $15.17 | 174,177 |
| 2025-07-11 | $15.28 | $15.34 | $15.25 | $15.32 | $15.21 | 59,145 |
| 2025-07-10 | $15.35 | $15.36 | $15.30 | $15.32 | $15.21 | 113,982 |
| 2025-07-09 | $15.30 | $15.37 | $15.28 | $15.33 | $15.22 | 128,506 |
| 2025-07-08 | $15.32 | $15.33 | $15.27 | $15.30 | $15.19 | 89,769 |
| 2025-07-07 | $15.31 | $15.37 | $15.30 | $15.32 | $15.21 | 59,438 |
| 2025-07-03 | $15.37 | $15.40 | $15.34 | $15.37 | $15.26 | 104,891 |
| 2025-07-02 | $15.40 | $15.42 | $15.36 | $15.39 | $15.28 | 96,223 |
| 2025-07-01 | $15.32 | $15.43 | $15.32 | $15.41 | $15.30 | 120,697 |
| 2025-06-30 | $15.47 | $15.51 | $15.38 | $15.38 | $15.27 | 187,621 |
| 2025-06-27 | $15.53 | $15.56 | $15.40 | $15.44 | $15.44 | 174,770 |
| 2025-06-26 | $15.48 | $15.60 | $15.45 | $15.58 | $15.58 | 69,497 |
| 2025-06-25 | $15.49 | $15.53 | $15.41 | $15.46 | $15.46 | 48,218 |
| 2025-06-24 | $15.43 | $15.52 | $15.39 | $15.47 | $15.47 | 102,763 |
| 2025-06-23 | $15.51 | $15.53 | $15.41 | $15.43 | $15.43 | 29,478 |
| 2025-06-20 | $15.43 | $15.47 | $15.35 | $15.47 | $15.47 | 67,696 |
| 2025-06-18 | $15.54 | $15.56 | $15.45 | $15.53 | $15.53 | 68,620 |
| 2025-06-17 | $15.72 | $15.75 | $15.62 | $15.68 | $15.57 | 48,345 |
| 2025-06-16 | $15.57 | $15.78 | $15.54 | $15.75 | $15.63 | 58,501 |
| 2025-06-13 | $15.55 | $15.63 | $15.51 | $15.61 | $15.50 | 21,975 |
| 2025-06-12 | $15.56 | $15.63 | $15.54 | $15.60 | $15.49 | 45,527 |
| 2025-06-11 | $15.48 | $15.62 | $15.46 | $15.62 | $15.51 | 83,975 |
| 2025-06-10 | $15.48 | $15.55 | $15.44 | $15.51 | $15.40 | 62,905 |
| 2025-06-09 | $15.61 | $15.63 | $15.44 | $15.52 | $15.41 | 63,978 |
| 2025-06-06 | $15.68 | $15.70 | $15.60 | $15.61 | $15.50 | 23,867 |
| 2025-06-05 | $15.70 | $15.75 | $15.58 | $15.70 | $15.59 | 86,817 |
| 2025-06-04 | $15.65 | $15.68 | $15.60 | $15.67 | $15.56 | 48,157 |
| 2025-06-03 | $15.72 | $15.72 | $15.63 | $15.66 | $15.55 | 45,638 |
| 2025-06-02 | $15.65 | $15.75 | $15.60 | $15.74 | $15.63 | 109,623 |
| 2025-05-30 | $15.60 | $15.70 | $15.55 | $15.64 | $15.53 | 42,129 |
| 2025-05-29 | $15.50 | $15.60 | $15.45 | $15.60 | $15.49 | 29,055 |
| 2025-05-28 | $15.55 | $15.56 | $15.36 | $15.44 | $15.33 | 41,501 |
| 2025-05-27 | $15.50 | $15.53 | $15.44 | $15.51 | $15.40 | 40,587 |
| 2025-05-23 | $15.31 | $15.51 | $15.31 | $15.44 | $15.33 | 21,813 |
| 2025-05-22 | $15.33 | $15.45 | $15.20 | $15.31 | $15.20 | 51,496 |
| 2025-05-21 | $15.51 | $15.60 | $15.35 | $15.43 | $15.32 | 89,289 |
| 2025-05-20 | $15.43 | $15.57 | $15.40 | $15.49 | $15.38 | 62,488 |
| 2025-05-19 | $15.42 | $15.60 | $15.42 | $15.49 | $15.38 | 42,164 |
| 2025-05-16 | $15.41 | $15.54 | $15.36 | $15.50 | $15.39 | 32,092 |
| 2025-05-15 | $15.31 | $15.47 | $15.26 | $15.43 | $15.32 | 205,364 |
| 2025-05-14 | $15.34 | $15.41 | $15.31 | $15.35 | $15.24 | 44,146 |
| 2025-05-13 | $15.53 | $15.65 | $15.31 | $15.40 | $15.18 | 120,738 |
| 2025-05-12 | $15.50 | $15.59 | $15.47 | $15.57 | $15.35 | 27,569 |
| 2025-05-09 | $15.54 | $15.55 | $15.50 | $15.50 | $15.28 | 11,688 |
| 2025-05-08 | $15.57 | $15.60 | $15.49 | $15.58 | $15.36 | 50,334 |
| 2025-05-07 | $15.45 | $15.60 | $15.45 | $15.57 | $15.35 | 44,972 |
| 2025-05-06 | $15.55 | $15.58 | $15.45 | $15.47 | $15.25 | 67,946 |
| 2025-05-05 | $15.45 | $15.56 | $15.45 | $15.56 | $15.34 | 57,674 |
| 2025-05-02 | $15.47 | $15.58 | $15.36 | $15.56 | $15.34 | 40,529 |
| 2025-05-01 | $15.59 | $15.65 | $15.36 | $15.46 | $15.24 | 99,115 |
| 2025-04-30 | $15.53 | $15.61 | $15.41 | $15.54 | $15.32 | 43,852 |
| 2025-04-29 | $15.61 | $15.65 | $15.43 | $15.58 | $15.36 | 55,776 |
| 2025-04-28 | $15.46 | $15.63 | $15.41 | $15.57 | $15.35 | 81,415 |
| 2025-04-25 | $15.40 | $15.57 | $15.39 | $15.47 | $15.25 | 51,779 |
| 2025-04-24 | $15.43 | $15.43 | $15.32 | $15.41 | $15.19 | 38,986 |
| 2025-04-23 | $15.37 | $15.50 | $15.24 | $15.43 | $15.21 | 96,216 |
| 2025-04-22 | $15.35 | $15.47 | $15.22 | $15.29 | $15.07 | 32,392 |
| 2025-04-21 | $15.31 | $15.34 | $15.20 | $15.22 | $15.01 | 61,617 |
| 2025-04-17 | $15.16 | $15.37 | $15.15 | $15.31 | $15.09 | 32,615 |
| 2025-04-16 | $15.29 | $15.29 | $15.13 | $15.19 | $14.98 | 55,021 |
| 2025-04-15 | $15.43 | $15.43 | $15.27 | $15.37 | $15.04 | 29,997 |
| 2025-04-14 | $15.25 | $15.47 | $15.24 | $15.35 | $15.02 | 37,813 |
| 2025-04-11 | $15.20 | $15.34 | $15.00 | $15.24 | $15.24 | 63,460 |
| 2025-04-10 | $15.29 | $15.34 | $14.81 | $15.20 | $15.20 | 138,300 |
| 2025-04-09 | $15.09 | $15.55 | $15.00 | $15.46 | $15.46 | 151,071 |
| 2025-04-08 | $15.25 | $15.50 | $15.16 | $15.16 | $15.16 | 113,759 |
| 2025-04-07 | $15.08 | $15.20 | $14.49 | $15.10 | $15.10 | 118,933 |
| 2025-04-04 | $15.62 | $15.63 | $14.98 | $15.28 | $15.28 | 427,334 |
| 2025-04-03 | $15.68 | $15.70 | $15.58 | $15.58 | $15.58 | 110,046 |
| 2025-04-02 | $15.67 | $15.71 | $15.65 | $15.69 | $15.69 | 35,069 |
| 2025-04-01 | $15.66 | $15.66 | $15.57 | $15.62 | $15.62 | 66,356 |
| 2025-03-31 | $15.62 | $15.64 | $15.57 | $15.63 | $15.63 | 58,102 |
| 2025-03-28 | $15.58 | $15.90 | $15.56 | $15.62 | $15.62 | 67,341 |
| 2025-03-27 | $15.61 | $15.61 | $15.56 | $15.57 | $15.57 | 35,873 |
| 2025-03-26 | $15.56 | $15.64 | $15.56 | $15.58 | $15.58 | 35,105 |
| 2025-03-25 | $15.58 | $15.63 | $15.54 | $15.59 | $15.59 | 55,731 |
| 2025-03-24 | $15.60 | $15.60 | $15.54 | $15.54 | $15.54 | 32,106 |
| 2025-03-21 | $15.58 | $15.60 | $15.55 | $15.60 | $15.60 | 24,766 |
| 2025-03-20 | $15.59 | $15.64 | $15.54 | $15.60 | $15.60 | 19,047 |
| 2025-03-19 | $15.62 | $15.64 | $15.54 | $15.61 | $15.61 | 24,774 |
| 2025-03-18 | $15.70 | $15.71 | $15.66 | $15.69 | $15.58 | 54,412 |
| 2025-03-17 | $15.69 | $15.74 | $15.67 | $15.67 | $15.56 | 84,432 |
| 2025-03-14 | $15.64 | $15.77 | $15.60 | $15.73 | $15.62 | 33,724 |
| 2025-03-13 | $15.67 | $15.73 | $15.61 | $15.63 | $15.52 | 42,307 |
| 2025-03-12 | $15.65 | $15.72 | $15.62 | $15.68 | $15.57 | 41,079 |
| 2025-03-11 | $15.59 | $15.69 | $15.59 | $15.69 | $15.58 | 23,711 |
| 2025-03-10 | $15.70 | $15.72 | $15.60 | $15.64 | $15.53 | 47,134 |
| 2025-03-07 | $15.74 | $15.78 | $15.62 | $15.65 | $15.54 | 30,177 |
| 2025-03-06 | $15.72 | $15.77 | $15.63 | $15.70 | $15.59 | 42,814 |
| 2025-03-05 | $15.68 | $15.81 | $15.61 | $15.72 | $15.61 | 32,037 |
| 2025-03-04 | $15.77 | $15.77 | $15.67 | $15.67 | $15.56 | 33,909 |
| 2025-03-03 | $15.72 | $15.80 | $15.68 | $15.72 | $15.61 | 68,550 |
| 2025-02-28 | $15.69 | $15.78 | $15.63 | $15.74 | $15.74 | 31,657 |
| 2025-02-27 | $15.64 | $15.84 | $15.61 | $15.63 | $15.63 | 81,883 |
| 2025-02-26 | $15.61 | $15.65 | $15.59 | $15.60 | $15.60 | 52,241 |
| 2025-02-25 | $15.66 | $15.68 | $15.56 | $15.60 | $15.60 | 41,547 |
| 2025-02-24 | $15.67 | $15.70 | $15.57 | $15.63 | $15.63 | 92,768 |
| 2025-02-21 | $15.69 | $15.70 | $15.58 | $15.70 | $15.70 | 33,853 |
| 2025-02-20 | $15.69 | $15.69 | $15.58 | $15.63 | $15.63 | 26,422 |
| 2025-02-19 | $15.69 | $15.76 | $15.58 | $15.68 | $15.68 | 38,971 |
| 2025-02-18 | $15.80 | $15.80 | $15.73 | $15.77 | $15.66 | 29,359 |
| 2025-02-14 | $15.77 | $15.82 | $15.72 | $15.76 | $15.65 | 24,270 |
| 2025-02-13 | $15.82 | $15.83 | $15.69 | $15.69 | $15.58 | 90,618 |
| 2025-02-12 | $15.73 | $15.87 | $15.72 | $15.83 | $15.72 | 40,662 |
| 2025-02-11 | $15.84 | $15.90 | $15.74 | $15.85 | $15.74 | 67,660 |
| 2025-02-10 | $15.80 | $15.91 | $15.80 | $15.84 | $15.84 | 37,345 |
| 2025-02-07 | $15.84 | $15.86 | $15.78 | $15.85 | $15.85 | 17,454 |
| 2025-02-06 | $15.85 | $15.90 | $15.78 | $15.81 | $15.81 | 46,765 |
| 2025-02-05 | $15.80 | $15.87 | $15.79 | $15.86 | $15.86 | 50,192 |
| 2025-02-04 | $15.71 | $15.80 | $15.71 | $15.80 | $15.80 | 52,230 |
| 2025-02-03 | $15.71 | $15.80 | $15.67 | $15.74 | $15.74 | 57,127 |
| 2025-01-31 | $15.67 | $15.76 | $15.63 | $15.74 | $15.74 | 76,665 |
| 2025-01-30 | $15.64 | $15.70 | $15.64 | $15.67 | $15.67 | 16,143 |
| 2025-01-29 | $15.69 | $15.70 | $15.55 | $15.61 | $15.61 | 35,874 |
| 2025-01-28 | $15.67 | $15.69 | $15.62 | $15.68 | $15.68 | 22,795 |
| 2025-01-27 | $15.65 | $15.75 | $15.62 | $15.68 | $15.68 | 20,184 |
| 2025-01-24 | $15.57 | $15.63 | $15.57 | $15.60 | $15.60 | 61,864 |
| 2025-01-23 | $15.60 | $15.64 | $15.55 | $15.58 | $15.58 | 46,145 |
| 2025-01-22 | $15.55 | $15.63 | $15.55 | $15.59 | $15.59 | 46,790 |
| 2025-01-21 | $15.59 | $15.67 | $15.51 | $15.54 | $15.54 | 77,210 |
| 2025-01-17 | $15.61 | $15.64 | $15.55 | $15.58 | $15.58 | 28,262 |
| 2025-01-16 | $15.66 | $15.71 | $15.54 | $15.58 | $15.58 | 23,353 |
| 2025-01-15 | $15.77 | $15.81 | $15.65 | $15.67 | $15.67 | 90,902 |
| 2025-01-14 | $15.67 | $15.78 | $15.60 | $15.65 | $15.54 | 44,343 |
| 2025-01-13 | $15.54 | $15.75 | $15.50 | $15.61 | $15.50 | 218,806 |
| 2025-01-10 | $15.56 | $15.62 | $15.51 | $15.54 | $15.43 | 101,784 |
| 2025-01-08 | $15.54 | $15.59 | $15.50 | $15.56 | $15.45 | 36,810 |
| 2025-01-07 | $15.65 | $15.70 | $15.44 | $15.54 | $15.43 | 113,925 |
| 2025-01-06 | $15.52 | $15.58 | $15.45 | $15.55 | $15.44 | 92,305 |
| 2025-01-03 | $15.51 | $15.62 | $15.46 | $15.51 | $15.40 | 25,313 |
| 2025-01-02 | $15.60 | $15.62 | $15.41 | $15.51 | $15.40 | 33,183 |
| 2024-12-31 | $15.45 | $15.60 | $15.26 | $15.50 | $15.39 | 87,613 |
| 2024-12-30 | $15.41 | $15.52 | $15.34 | $15.39 | $15.39 | 40,597 |
| 2024-12-27 | $15.54 | $15.54 | $15.38 | $15.38 | $15.38 | 42,515 |
| 2024-12-26 | $15.42 | $15.55 | $15.42 | $15.48 | $15.48 | 44,785 |
| 2024-12-24 | $15.39 | $15.49 | $15.35 | $15.45 | $15.45 | 41,157 |
| 2024-12-23 | $15.39 | $15.46 | $15.31 | $15.40 | $15.40 | 56,441 |
| 2024-12-20 | $15.36 | $15.53 | $15.30 | $15.36 | $15.36 | 47,907 |
| 2024-12-19 | $15.38 | $15.41 | $15.27 | $15.30 | $15.30 | 56,375 |
| 2024-12-18 | $15.45 | $15.69 | $15.35 | $15.38 | $15.38 | 118,623 |
| 2024-12-17 | $15.72 | $15.72 | $15.57 | $15.57 | $15.46 | 34,218 |
| 2024-12-16 | $15.71 | $15.74 | $15.68 | $15.70 | $15.59 | 46,305 |
| 2024-12-13 | $15.74 | $15.74 | $15.69 | $15.74 | $15.63 | 82,191 |
| 2024-12-12 | $15.75 | $15.76 | $15.68 | $15.71 | $15.60 | 126,590 |
| 2024-12-11 | $15.70 | $15.75 | $15.64 | $15.71 | $15.60 | 42,947 |
| 2024-12-10 | $15.71 | $15.71 | $15.64 | $15.69 | $15.58 | 101,613 |
| 2024-12-09 | $15.62 | $15.70 | $15.55 | $15.66 | $15.55 | 64,019 |
| 2024-12-06 | $15.57 | $15.60 | $15.53 | $15.59 | $15.48 | 37,586 |
| 2024-12-05 | $15.53 | $15.57 | $15.42 | $15.56 | $15.45 | 55,108 |
| 2024-12-04 | $15.51 | $15.56 | $15.47 | $15.55 | $15.44 | 50,718 |
| 2024-12-03 | $15.51 | $15.55 | $15.49 | $15.53 | $15.42 | 36,676 |
| 2024-12-02 | $15.51 | $15.57 | $15.45 | $15.50 | $15.39 | 64,876 |
| 2024-11-29 | $15.53 | $15.53 | $15.39 | $15.45 | $15.34 | 83,493 |
| 2024-11-27 | $15.47 | $15.50 | $15.41 | $15.42 | $15.42 | 61,100 |
| 2024-11-26 | $15.45 | $15.46 | $15.38 | $15.40 | $15.40 | 148,921 |
| 2024-11-25 | $15.55 | $15.55 | $15.36 | $15.44 | $15.44 | 38,542 |
| 2024-11-22 | $15.32 | $15.47 | $15.31 | $15.44 | $15.44 | 105,140 |
| 2024-11-21 | $15.33 | $15.43 | $15.29 | $15.30 | $15.30 | 57,822 |
| 2024-11-20 | $15.26 | $15.34 | $15.25 | $15.33 | $15.33 | 80,779 |
| 2024-11-19 | $15.29 | $15.36 | $15.28 | $15.33 | $15.33 | 42,609 |
| 2024-11-18 | $15.26 | $15.33 | $15.14 | $15.28 | $15.28 | 22,622 |
| 2024-11-15 | $15.35 | $15.35 | $15.25 | $15.26 | $15.26 | 44,866 |
| 2024-11-14 | $15.35 | $15.39 | $15.24 | $15.32 | $15.32 | 57,490 |
| 2024-11-13 | $15.43 | $15.49 | $15.33 | $15.40 | $15.40 | 46,927 |
| 2024-11-12 | $15.53 | $15.58 | $15.43 | $15.51 | $15.40 | 30,315 |
| 2024-11-11 | $15.64 | $15.64 | $15.54 | $15.58 | $15.47 | 71,319 |
| 2024-11-08 | $15.48 | $15.65 | $15.48 | $15.61 | $15.50 | 83,162 |
| 2024-11-07 | $15.43 | $15.55 | $15.43 | $15.48 | $15.37 | 42,721 |
| 2024-11-06 | $15.38 | $15.55 | $15.32 | $15.47 | $15.36 | 94,439 |
| 2024-11-05 | $15.35 | $15.45 | $15.35 | $15.43 | $15.32 | 38,929 |
| 2024-11-04 | $15.40 | $15.44 | $15.35 | $15.36 | $15.25 | 42,856 |
| 2024-11-01 | $15.38 | $15.49 | $15.26 | $15.29 | $15.18 | 114,197 |
| 2024-10-31 | $15.31 | $15.48 | $15.24 | $15.38 | $15.27 | 99,841 |
| 2024-10-30 | $15.23 | $15.31 | $15.21 | $15.27 | $15.16 | 31,737 |
| 2024-10-29 | $15.28 | $15.32 | $15.14 | $15.17 | $15.06 | 92,038 |
| 2024-10-28 | $15.38 | $15.39 | $15.28 | $15.29 | $15.18 | 38,428 |
| 2024-10-25 | $15.35 | $15.43 | $15.29 | $15.30 | $15.19 | 38,554 |
| 2024-10-24 | $15.34 | $15.37 | $15.32 | $15.37 | $15.26 | 70,163 |
| 2024-10-23 | $15.30 | $15.40 | $15.26 | $15.28 | $15.17 | 77,388 |
| 2024-10-22 | $15.33 | $15.39 | $15.30 | $15.35 | $15.24 | 69,970 |
| 2024-10-21 | $15.55 | $15.55 | $15.20 | $15.30 | $15.19 | 421,604 |
| 2024-10-18 | $15.55 | $15.55 | $15.45 | $15.49 | $15.38 | 81,543 |
| 2024-10-17 | $15.59 | $15.65 | $15.50 | $15.51 | $15.40 | 20,267 |
| 2024-10-16 | $15.59 | $15.68 | $15.55 | $15.59 | $15.48 | 81,070 |
| 2024-10-15 | $15.71 | $15.71 | $15.63 | $15.66 | $15.44 | 61,232 |
| 2024-10-14 | $15.70 | $15.74 | $15.65 | $15.66 | $15.44 | 27,211 |
| 2024-10-11 | $15.74 | $15.79 | $15.67 | $15.68 | $15.46 | 32,863 |
| 2024-10-10 | $15.72 | $15.74 | $15.68 | $15.72 | $15.49 | 34,683 |
| 2024-10-09 | $15.72 | $15.80 | $15.62 | $15.68 | $15.46 | 62,443 |
| 2024-10-08 | $15.72 | $15.79 | $15.65 | $15.68 | $15.46 | 37,422 |
| 2024-10-07 | $15.92 | $15.92 | $15.72 | $15.73 | $15.51 | 58,384 |
| 2024-10-04 | $15.84 | $15.90 | $15.78 | $15.89 | $15.67 | 48,002 |
| 2024-10-03 | $15.86 | $15.88 | $15.81 | $15.84 | $15.62 | 50,965 |
| 2024-10-02 | $15.87 | $15.89 | $15.80 | $15.86 | $15.64 | 41,846 |
| 2024-10-01 | $15.82 | $15.94 | $15.80 | $15.87 | $15.65 | 76,745 |
| 2024-09-30 | $15.89 | $16.00 | $15.80 | $15.82 | $15.60 | 72,623 |
| 2024-09-27 | $15.83 | $15.88 | $15.77 | $15.87 | $15.65 | 37,502 |
| 2024-09-26 | $15.82 | $15.85 | $15.76 | $15.79 | $15.57 | 70,684 |
| 2024-09-25 | $15.84 | $15.86 | $15.80 | $15.84 | $15.62 | 51,984 |
| 2024-09-24 | $15.89 | $15.90 | $15.80 | $15.83 | $15.61 | 69,937 |
| 2024-09-23 | $15.99 | $16.02 | $15.75 | $15.87 | $15.65 | 108,000 |
| 2024-09-20 | $16.03 | $16.03 | $15.88 | $15.98 | $15.76 | 59,937 |
| 2024-09-19 | $15.97 | $16.10 | $15.84 | $16.04 | $15.81 | 167,093 |
| 2024-09-18 | $15.97 | $16.08 | $15.94 | $16.04 | $15.81 | 121,611 |
| 2024-09-17 | $16.15 | $16.25 | $16.00 | $16.02 | $15.69 | 143,478 |
| 2024-09-16 | $16.05 | $16.15 | $16.04 | $16.13 | $15.79 | 53,918 |
| 2024-09-13 | $16.03 | $16.08 | $15.96 | $16.06 | $16.06 | 43,022 |
| 2024-09-12 | $16.03 | $16.07 | $15.93 | $16.03 | $16.03 | 76,894 |
| 2024-09-11 | $15.99 | $16.03 | $15.93 | $16.03 | $16.03 | 39,352 |
| 2024-09-10 | $16.04 | $16.08 | $15.95 | $15.95 | $15.95 | 21,637 |
| 2024-09-09 | $16.07 | $16.12 | $16.01 | $16.04 | $16.04 | 49,896 |
| 2024-09-06 | $15.99 | $16.18 | $15.93 | $16.02 | $16.02 | 101,950 |
| 2024-09-05 | $15.91 | $16.00 | $15.91 | $16.00 | $16.00 | 54,733 |
| 2024-09-04 | $15.87 | $15.95 | $15.77 | $15.91 | $15.91 | 17,255 |
| 2024-09-03 | $15.84 | $15.91 | $15.75 | $15.84 | $15.84 | 44,523 |
| 2024-08-30 | $15.98 | $15.99 | $15.76 | $15.79 | $15.79 | 136,520 |
| 2024-08-29 | $15.83 | $15.95 | $15.77 | $15.93 | $15.93 | 80,060 |
| 2024-08-28 | $15.84 | $15.88 | $15.81 | $15.82 | $15.82 | 31,135 |
| 2024-08-27 | $15.80 | $15.84 | $15.75 | $15.80 | $15.80 | 27,997 |
| 2024-08-26 | $15.88 | $15.89 | $15.79 | $15.81 | $15.81 | 61,318 |
| 2024-08-23 | $15.78 | $15.85 | $15.71 | $15.84 | $15.84 | 29,144 |
| 2024-08-22 | $15.79 | $15.85 | $15.69 | $15.76 | $15.76 | 49,668 |
| 2024-08-21 | $15.76 | $15.80 | $15.72 | $15.76 | $15.76 | 36,526 |
| 2024-08-20 | $15.76 | $15.79 | $15.67 | $15.73 | $15.73 | 34,194 |
| 2024-08-19 | $15.70 | $15.76 | $15.65 | $15.70 | $15.70 | 35,194 |
| 2024-08-16 | $15.75 | $15.84 | $15.63 | $15.84 | $15.84 | 23,670 |
| 2024-08-15 | $15.71 | $15.84 | $15.61 | $15.70 | $15.70 | 64,829 |
| 2024-08-14 | $15.70 | $15.75 | $15.66 | $15.71 | $15.71 | 30,273 |
| 2024-08-13 | $15.69 | $15.75 | $15.64 | $15.75 | $15.64 | 31,865 |
| 2024-08-12 | $15.76 | $15.76 | $15.63 | $15.65 | $15.65 | 31,391 |
| 2024-08-09 | $15.71 | $15.79 | $15.61 | $15.76 | $15.76 | 35,664 |
| 2024-08-08 | $15.62 | $15.77 | $15.61 | $15.66 | $15.66 | 27,236 |
| 2024-08-07 | $15.77 | $15.80 | $15.58 | $15.58 | $15.58 | 40,482 |
| 2024-08-06 | $15.50 | $15.78 | $15.50 | $15.66 | $15.66 | 19,095 |
| 2024-08-05 | $15.62 | $15.73 | $15.36 | $15.56 | $15.56 | 99,301 |
| 2024-08-02 | $15.78 | $15.85 | $15.74 | $15.83 | $15.83 | 66,650 |
| 2024-08-01 | $15.64 | $15.80 | $15.64 | $15.70 | $15.70 | 30,769 |
| 2024-07-31 | $15.68 | $15.68 | $15.56 | $15.60 | $15.60 | 42,240 |
| 2024-07-30 | $15.49 | $15.74 | $15.49 | $15.61 | $15.61 | 36,797 |
| 2024-07-29 | $15.61 | $15.66 | $15.45 | $15.49 | $15.49 | 55,665 |
| 2024-07-26 | $15.58 | $15.59 | $15.55 | $15.57 | $15.57 | 25,235 |
| 2024-07-25 | $15.49 | $15.56 | $15.46 | $15.52 | $15.52 | 16,642 |
| 2024-07-24 | $15.53 | $15.53 | $15.45 | $15.46 | $15.46 | 20,809 |
| 2024-07-23 | $15.37 | $15.54 | $15.37 | $15.49 | $15.49 | 16,684 |
| 2024-07-22 | $15.49 | $15.55 | $15.32 | $15.34 | $15.34 | 39,645 |
| 2024-07-19 | $15.44 | $15.50 | $15.38 | $15.47 | $15.47 | 18,601 |
| 2024-07-18 | $15.50 | $15.50 | $15.37 | $15.43 | $15.43 | 21,184 |
| 2024-07-17 | $15.67 | $15.71 | $15.47 | $15.50 | $15.50 | 31,203 |
| 2024-07-16 | $15.68 | $15.81 | $15.59 | $15.80 | $15.69 | 88,299 |
| 2024-07-15 | $15.62 | $15.81 | $15.60 | $15.60 | $15.49 | 40,089 |
| 2024-07-12 | $15.66 | $15.75 | $15.57 | $15.65 | $15.54 | 51,865 |
| 2024-07-11 | $15.58 | $15.79 | $15.55 | $15.62 | $15.51 | 49,702 |
| 2024-07-10 | $15.64 | $15.64 | $15.50 | $15.53 | $15.42 | 19,385 |
| 2024-07-09 | $15.41 | $15.65 | $15.41 | $15.61 | $15.50 | 48,148 |
| 2024-07-08 | $15.56 | $15.58 | $15.39 | $15.44 | $15.33 | 30,387 |
| 2024-07-05 | $15.59 | $15.63 | $15.43 | $15.55 | $15.44 | 35,244 |
| 2024-07-03 | $15.35 | $15.47 | $15.33 | $15.47 | $15.36 | 11,552 |
| 2024-07-02 | $15.37 | $15.42 | $15.31 | $15.37 | $15.26 | 17,718 |
| 2024-07-01 | $15.36 | $15.39 | $15.28 | $15.32 | $15.21 | 38,044 |
| 2024-06-28 | $15.33 | $15.39 | $15.23 | $15.36 | $15.25 | 99,201 |
| 2024-06-27 | $15.15 | $15.25 | $15.13 | $15.22 | $15.11 | 67,356 |
| 2024-06-26 | $15.11 | $15.14 | $15.07 | $15.11 | $15.00 | 28,684 |
| 2024-06-25 | $15.09 | $15.14 | $15.08 | $15.12 | $15.01 | 17,190 |
| 2024-06-24 | $15.13 | $15.13 | $15.03 | $15.09 | $14.98 | 18,116 |
| 2024-06-21 | $15.13 | $15.13 | $15.06 | $15.11 | $15.00 | 20,122 |
| 2024-06-20 | $15.13 | $15.13 | $15.06 | $15.09 | $14.98 | 24,914 |
| 2024-06-18 | $15.10 | $15.13 | $15.03 | $15.05 | $14.94 | 36,552 |
| 2024-06-17 | $15.07 | $15.17 | $15.05 | $15.07 | $14.96 | 17,555 |
| 2024-06-14 | $15.11 | $15.11 | $15.04 | $15.07 | $14.96 | 33,114 |
| 2024-06-13 | $15.13 | $15.13 | $15.04 | $15.07 | $14.96 | 50,484 |
| 2024-06-12 | $15.03 | $15.10 | $15.03 | $15.09 | $14.98 | 18,933 |
| 2024-06-11 | $15.00 | $15.09 | $14.91 | $15.09 | $14.88 | 52,233 |
| 2024-06-10 | $15.20 | $15.22 | $14.97 | $14.98 | $14.77 | 201,698 |
| 2024-06-07 | $15.14 | $15.23 | $15.10 | $15.13 | $14.91 | 41,097 |
| 2024-06-06 | $15.12 | $15.27 | $15.10 | $15.23 | $15.01 | 73,191 |
| 2024-06-05 | $15.09 | $15.12 | $15.06 | $15.12 | $14.90 | 36,355 |
| 2024-06-04 | $15.04 | $15.11 | $15.00 | $15.09 | $14.88 | 38,414 |
| 2024-06-03 | $15.04 | $15.12 | $15.02 | $15.03 | $14.82 | 62,023 |
| 2024-05-31 | $14.98 | $15.05 | $14.91 | $15.03 | $15.03 | 42,739 |
| 2024-05-30 | $14.87 | $15.00 | $14.86 | $14.95 | $14.95 | 45,924 |
| 2024-05-29 | $14.94 | $14.95 | $14.81 | $14.82 | $14.82 | 28,916 |
| 2024-05-28 | $15.03 | $15.03 | $14.91 | $14.94 | $14.94 | 42,931 |
| 2024-05-24 | $15.00 | $15.04 | $14.93 | $15.01 | $15.01 | 58,250 |
| 2024-05-23 | $15.13 | $15.13 | $14.95 | $14.97 | $14.97 | 42,352 |
| 2024-05-22 | $15.15 | $15.15 | $15.08 | $15.09 | $15.09 | 41,738 |
| 2024-05-21 | $15.16 | $15.17 | $15.12 | $15.14 | $15.14 | 30,230 |
| 2024-05-20 | $15.12 | $15.16 | $15.11 | $15.13 | $15.13 | 24,435 |
| 2024-05-17 | $15.20 | $15.20 | $15.16 | $15.16 | $15.16 | 27,707 |
| 2024-05-16 | $15.16 | $15.18 | $15.12 | $15.17 | $15.17 | 48,270 |
| 2024-05-15 | $15.16 | $15.16 | $15.09 | $15.12 | $15.12 | 29,385 |
| 2024-05-14 | $15.19 | $15.23 | $15.18 | $15.18 | $15.07 | 33,935 |
| 2024-05-13 | $15.24 | $15.24 | $15.19 | $15.19 | $15.08 | 23,140 |
| 2024-05-10 | $15.21 | $15.22 | $15.18 | $15.19 | $15.08 | 38,033 |
| 2024-05-09 | $15.22 | $15.23 | $15.17 | $15.18 | $15.07 | 30,917 |
| 2024-05-08 | $15.23 | $15.25 | $15.20 | $15.20 | $15.09 | 25,982 |
| 2024-05-07 | $15.30 | $15.30 | $15.21 | $15.21 | $15.10 | 29,738 |
| 2024-05-06 | $15.26 | $15.32 | $15.22 | $15.27 | $15.16 | 39,451 |
| 2024-05-03 | $15.07 | $15.24 | $15.01 | $15.24 | $15.13 | 65,513 |
| 2024-05-02 | $15.06 | $15.12 | $14.85 | $14.92 | $14.81 | 128,531 |
| 2024-05-01 | $14.93 | $15.05 | $14.87 | $15.02 | $14.91 | 33,590 |
| 2024-04-30 | $14.92 | $14.99 | $14.88 | $14.90 | $14.79 | 38,594 |
| 2024-04-29 | $14.94 | $14.97 | $14.90 | $14.91 | $14.80 | 29,676 |
| 2024-04-26 | $14.92 | $14.97 | $14.86 | $14.94 | $14.94 | 39,314 |
| 2024-04-25 | $14.82 | $14.88 | $14.73 | $14.87 | $14.87 | 58,857 |
| 2024-04-24 | $14.93 | $14.93 | $14.82 | $14.87 | $14.87 | 43,168 |
| 2024-04-23 | $14.80 | $14.90 | $14.78 | $14.88 | $14.88 | 47,025 |
| 2024-04-22 | $14.73 | $14.82 | $14.72 | $14.81 | $14.81 | 58,218 |
| 2024-04-19 | $14.80 | $14.81 | $14.72 | $14.72 | $14.72 | 33,051 |
| 2024-04-18 | $14.65 | $14.82 | $14.65 | $14.81 | $14.81 | 95,120 |
| 2024-04-17 | $14.59 | $14.66 | $14.49 | $14.65 | $14.65 | 180,652 |
| 2024-04-16 | $14.57 | $14.70 | $14.51 | $14.65 | $14.65 | 61,970 |
| 2024-04-15 | $14.76 | $14.82 | $14.55 | $14.64 | $14.64 | 79,853 |
| 2024-04-12 | $14.89 | $14.94 | $14.73 | $14.76 | $14.76 | 83,820 |
| 2024-04-11 | $15.06 | $15.06 | $14.86 | $14.89 | $14.89 | 106,992 |
| 2024-04-10 | $15.08 | $15.16 | $15.01 | $15.03 | $15.03 | 60,441 |
| 2024-04-09 | $15.24 | $15.27 | $15.12 | $15.14 | $15.14 | 38,482 |
| 2024-04-08 | $15.25 | $15.25 | $15.20 | $15.24 | $15.24 | 31,711 |
| 2024-04-05 | $15.28 | $15.30 | $15.20 | $15.22 | $15.22 | 37,603 |
| 2024-04-04 | $15.28 | $15.32 | $15.28 | $15.30 | $15.30 | 42,613 |
| 2024-04-03 | $15.29 | $15.31 | $15.27 | $15.28 | $15.28 | 37,025 |
| 2024-04-02 | $15.34 | $15.34 | $15.29 | $15.29 | $15.29 | 56,799 |
| 2024-04-01 | $15.46 | $15.47 | $15.35 | $15.35 | $15.35 | 30,791 |
| 2024-03-28 | $15.36 | $15.50 | $15.31 | $15.42 | $15.42 | 66,983 |
| 2024-03-27 | $15.23 | $15.34 | $15.22 | $15.33 | $15.33 | 23,356 |
| 2024-03-26 | $15.25 | $15.27 | $15.22 | $15.23 | $15.23 | 48,410 |
| 2024-03-25 | $15.25 | $15.28 | $15.18 | $15.23 | $15.23 | 57,392 |
| 2024-03-22 | $15.23 | $15.28 | $15.19 | $15.25 | $15.25 | 64,281 |
| 2024-03-21 | $15.28 | $15.29 | $15.07 | $15.17 | $15.17 | 79,296 |
| 2024-03-20 | $15.25 | $15.30 | $15.21 | $15.25 | $15.25 | 83,881 |
| 2024-03-19 | $15.25 | $15.26 | $15.21 | $15.25 | $15.25 | 28,246 |
| 2024-03-18 | $15.25 | $15.29 | $15.22 | $15.23 | $15.23 | 25,856 |
| 2024-03-15 | $15.28 | $15.29 | $15.22 | $15.22 | $15.22 | 25,687 |
| 2024-03-14 | $15.29 | $15.30 | $15.23 | $15.27 | $15.27 | 72,778 |
| 2024-03-13 | $15.18 | $15.30 | $15.18 | $15.30 | $15.30 | 41,542 |
| 2024-03-12 | $15.22 | $15.28 | $15.14 | $15.28 | $15.17 | 50,805 |
| 2024-03-11 | $15.15 | $15.21 | $15.10 | $15.18 | $15.07 | 51,568 |
| 2024-03-08 | $15.25 | $15.32 | $15.13 | $15.16 | $15.05 | 89,510 |
| 2024-03-07 | $15.21 | $15.29 | $15.20 | $15.26 | $15.15 | 53,447 |
| 2024-03-06 | $15.17 | $15.26 | $15.16 | $15.21 | $15.10 | 52,402 |
| 2024-03-05 | $15.24 | $15.25 | $15.13 | $15.18 | $15.07 | 45,811 |
| 2024-03-04 | $15.20 | $15.28 | $15.16 | $15.20 | $15.09 | 42,587 |
| 2024-03-01 | $15.23 | $15.30 | $15.18 | $15.25 | $15.25 | 57,771 |
| 2024-02-29 | $15.20 | $15.25 | $15.19 | $15.22 | $15.22 | 50,113 |
| 2024-02-28 | $15.12 | $15.21 | $15.10 | $15.18 | $15.18 | 55,641 |
| 2024-02-27 | $15.11 | $15.15 | $15.08 | $15.08 | $15.08 | 39,322 |
| 2024-02-26 | $15.12 | $15.15 | $15.04 | $15.09 | $15.09 | 33,077 |
| 2024-02-23 | $15.12 | $15.17 | $15.08 | $15.10 | $15.10 | 49,505 |
| 2024-02-22 | $15.10 | $15.15 | $15.06 | $15.06 | $15.06 | 43,179 |
| 2024-02-21 | $15.09 | $15.14 | $15.05 | $15.06 | $15.06 | 53,753 |
| 2024-02-20 | $15.15 | $15.15 | $15.05 | $15.09 | $15.09 | 34,131 |
| 2024-02-16 | $15.07 | $15.16 | $15.02 | $15.12 | $15.12 | 24,359 |
| 2024-02-15 | $15.12 | $15.17 | $15.06 | $15.11 | $15.11 | 36,141 |
| 2024-02-14 | $15.08 | $15.11 | $15.02 | $15.05 | $15.05 | 55,489 |
| 2024-02-13 | $15.20 | $15.22 | $15.11 | $15.13 | $15.02 | 75,311 |
| 2024-02-12 | $15.24 | $15.31 | $15.22 | $15.25 | $15.25 | 43,743 |
| 2024-02-09 | $15.41 | $15.41 | $15.21 | $15.22 | $15.22 | 90,590 |
| 2024-02-08 | $15.43 | $15.46 | $15.35 | $15.35 | $15.35 | 26,495 |
| 2024-02-07 | $15.42 | $15.56 | $15.37 | $15.48 | $15.48 | 114,279 |
| 2024-02-06 | $15.30 | $15.49 | $15.26 | $15.47 | $15.47 | 129,853 |
| 2024-02-05 | $15.31 | $15.38 | $15.25 | $15.29 | $15.29 | 63,876 |
| 2024-02-02 | $15.35 | $15.41 | $15.32 | $15.38 | $15.38 | 55,696 |
| 2024-02-01 | $15.45 | $15.47 | $15.35 | $15.41 | $15.41 | 84,256 |
| 2024-01-31 | $15.40 | $15.46 | $15.35 | $15.42 | $15.42 | 88,787 |
| 2024-01-30 | $15.41 | $15.50 | $15.32 | $15.40 | $15.40 | 46,764 |
| 2024-01-29 | $15.38 | $15.42 | $15.22 | $15.39 | $15.39 | 88,680 |
| 2024-01-26 | $15.25 | $15.46 | $15.24 | $15.41 | $15.41 | 87,806 |
| 2024-01-25 | $15.25 | $15.46 | $15.19 | $15.29 | $15.29 | 110,758 |
| 2024-01-24 | $15.24 | $15.26 | $15.17 | $15.24 | $15.24 | 83,667 |
| 2024-01-23 | $15.16 | $15.26 | $15.16 | $15.18 | $15.18 | 65,926 |
| 2024-01-22 | $15.17 | $15.23 | $15.17 | $15.23 | $15.23 | 29,353 |
| 2024-01-19 | $15.16 | $15.18 | $15.13 | $15.13 | $15.13 | 65,727 |
| 2024-01-18 | $15.17 | $15.17 | $15.12 | $15.16 | $15.16 | 35,813 |
| 2024-01-17 | $15.16 | $15.21 | $15.15 | $15.18 | $15.18 | 52,834 |
| 2024-01-16 | $15.46 | $15.46 | $15.25 | $15.28 | $15.17 | 46,802 |
| 2024-01-12 | $15.45 | $15.48 | $15.41 | $15.44 | $15.44 | 50,836 |
| 2024-01-11 | $15.47 | $15.48 | $15.36 | $15.44 | $15.44 | 43,477 |
| 2024-01-10 | $15.36 | $15.47 | $15.28 | $15.46 | $15.46 | 95,964 |
| 2024-01-09 | $15.46 | $15.46 | $15.34 | $15.43 | $15.43 | 131,282 |
| 2024-01-08 | $15.37 | $15.55 | $15.30 | $15.51 | $15.51 | 37,468 |
| 2024-01-05 | $15.43 | $15.49 | $15.33 | $15.42 | $15.42 | 55,142 |
| 2024-01-04 | $15.25 | $15.44 | $15.20 | $15.40 | $15.40 | 55,269 |
| 2024-01-03 | $15.26 | $15.46 | $15.26 | $15.41 | $15.41 | 38,502 |
| 2024-01-02 | $15.27 | $15.47 | $15.24 | $15.26 | $15.26 | 71,936 |
| 2023-12-29 | $15.41 | $15.48 | $15.20 | $15.35 | $15.35 | 158,552 |
| 2023-12-28 | $15.32 | $15.40 | $15.29 | $15.37 | $15.37 | 51,347 |
| 2023-12-27 | $15.43 | $15.51 | $15.28 | $15.32 | $15.32 | 62,564 |
| 2023-12-26 | $15.25 | $15.50 | $15.04 | $15.38 | $15.38 | 42,081 |
| 2023-12-22 | $15.57 | $15.61 | $15.23 | $15.28 | $15.28 | 47,646 |
| 2023-12-21 | $15.49 | $15.64 | $15.30 | $15.53 | $15.53 | 122,024 |
| 2023-12-20 | $15.35 | $15.70 | $15.29 | $15.42 | $15.42 | 126,765 |
| 2023-12-19 | $15.45 | $15.55 | $15.35 | $15.37 | $15.37 | 85,329 |
| 2023-12-18 | $15.35 | $15.51 | $15.33 | $15.40 | $15.40 | 103,294 |
| 2023-12-15 | $15.28 | $15.41 | $15.14 | $15.37 | $15.37 | 220,424 |
| 2023-12-14 | $15.21 | $15.47 | $15.04 | $15.29 | $15.29 | 104,299 |
| 2023-12-13 | $14.97 | $15.28 | $14.91 | $15.15 | $15.15 | 129,140 |
| 2023-12-12 | $15.24 | $15.31 | $15.02 | $15.06 | $14.95 | 103,796 |
| 2023-12-11 | $15.15 | $15.37 | $15.04 | $15.24 | $15.13 | 95,405 |
| 2023-12-08 | $15.05 | $15.34 | $14.97 | $15.19 | $15.08 | 104,582 |
| 2023-12-07 | $14.83 | $15.24 | $14.81 | $15.04 | $14.93 | 100,523 |
| 2023-12-06 | $14.84 | $14.94 | $14.75 | $14.80 | $14.69 | 36,948 |
| 2023-12-05 | $14.78 | $14.90 | $14.75 | $14.84 | $14.73 | 76,376 |
| 2023-12-04 | $14.76 | $14.84 | $14.75 | $14.79 | $14.68 | 38,748 |
| 2023-12-01 | $14.76 | $14.93 | $14.75 | $14.81 | $14.81 | 60,618 |
| 2023-11-30 | $14.75 | $14.79 | $14.68 | $14.76 | $14.76 | 49,755 |
| 2023-11-29 | $14.55 | $14.95 | $14.55 | $14.71 | $14.71 | 64,455 |
| 2023-11-28 | $14.63 | $14.63 | $14.50 | $14.53 | $14.53 | 50,471 |
| 2023-11-27 | $14.60 | $14.66 | $14.58 | $14.60 | $14.60 | 39,347 |
| 2023-11-24 | $14.67 | $14.70 | $14.62 | $14.62 | $14.62 | 20,774 |
| 2023-11-22 | $14.46 | $14.79 | $14.43 | $14.68 | $14.68 | 66,646 |
| 2023-11-21 | $14.52 | $14.56 | $14.33 | $14.42 | $14.42 | 39,232 |
| 2023-11-20 | $14.50 | $14.54 | $14.37 | $14.44 | $14.44 | 23,898 |
| 2023-11-17 | $14.38 | $14.52 | $14.27 | $14.45 | $14.45 | 52,607 |
| 2023-11-16 | $14.32 | $14.46 | $14.24 | $14.38 | $14.38 | 55,511 |
| 2023-11-15 | $14.28 | $14.35 | $14.19 | $14.32 | $14.32 | 43,964 |
| 2023-11-14 | $14.34 | $14.43 | $14.30 | $14.35 | $14.24 | 46,337 |
| 2023-11-13 | $14.16 | $14.25 | $14.14 | $14.23 | $14.23 | 71,557 |
| 2023-11-10 | $14.17 | $14.26 | $14.14 | $14.15 | $14.15 | 34,986 |
| 2023-11-09 | $14.15 | $14.29 | $14.13 | $14.20 | $14.20 | 55,898 |
| 2023-11-08 | $14.21 | $14.23 | $14.14 | $14.16 | $14.16 | 41,901 |
| 2023-11-07 | $14.14 | $14.20 | $14.02 | $14.20 | $14.20 | 69,603 |
| 2023-11-06 | $14.35 | $14.45 | $14.01 | $14.08 | $14.08 | 149,219 |
| 2023-11-03 | $14.62 | $14.77 | $14.39 | $14.41 | $14.41 | 73,935 |
| 2023-11-02 | $14.21 | $14.64 | $14.21 | $14.57 | $14.57 | 111,401 |
| 2023-11-01 | $14.04 | $14.19 | $14.00 | $14.18 | $14.18 | 56,367 |
| 2023-10-31 | $14.05 | $14.24 | $13.93 | $14.02 | $14.02 | 132,108 |
| 2023-10-30 | $13.97 | $14.09 | $13.91 | $13.97 | $13.97 | 57,205 |
| 2023-10-27 | $13.99 | $14.04 | $13.89 | $14.03 | $14.03 | 90,256 |
| 2023-10-26 | $13.95 | $14.05 | $13.91 | $13.92 | $13.92 | 65,049 |
| 2023-10-25 | $13.86 | $14.01 | $13.75 | $14.00 | $14.00 | 78,697 |
| 2023-10-24 | $14.10 | $14.12 | $13.77 | $13.87 | $13.87 | 112,699 |
| 2023-10-23 | $14.19 | $14.28 | $13.99 | $14.01 | $14.01 | 55,386 |
| 2023-10-20 | $14.27 | $14.35 | $14.22 | $14.26 | $14.26 | 66,156 |
| 2023-10-19 | $14.29 | $14.37 | $14.19 | $14.22 | $14.22 | 112,471 |
| 2023-10-18 | $14.23 | $14.39 | $14.18 | $14.29 | $14.29 | 70,836 |
| 2023-10-17 | $14.33 | $14.37 | $14.28 | $14.30 | $14.30 | 41,141 |
| 2023-10-16 | $14.36 | $14.48 | $14.36 | $14.42 | $14.42 | 32,483 |
| 2023-10-13 | $14.44 | $14.45 | $14.36 | $14.40 | $14.40 | 32,752 |
| 2023-10-12 | $14.47 | $14.49 | $14.36 | $14.36 | $14.36 | 45,213 |
| 2023-10-11 | $14.52 | $14.54 | $14.49 | $14.50 | $14.50 | 50,435 |
| 2023-10-10 | $14.40 | $14.57 | $14.40 | $14.56 | $14.45 | 77,984 |
| 2023-10-09 | $14.40 | $14.55 | $14.35 | $14.47 | $14.36 | 69,672 |
| 2023-10-06 | $14.39 | $14.48 | $14.34 | $14.46 | $14.35 | 58,049 |
| 2023-10-05 | $14.50 | $14.54 | $14.43 | $14.46 | $14.35 | 52,867 |
| 2023-10-04 | $14.33 | $14.54 | $14.33 | $14.50 | $14.39 | 43,584 |
| 2023-10-03 | $14.38 | $14.53 | $14.27 | $14.32 | $14.21 | 114,667 |
| 2023-10-02 | $14.49 | $14.49 | $14.37 | $14.39 | $14.28 | 37,704 |
| 2023-09-29 | $14.48 | $14.60 | $14.34 | $14.58 | $14.47 | 86,862 |
| 2023-09-28 | $14.36 | $14.44 | $14.25 | $14.42 | $14.31 | 43,386 |
| 2023-09-27 | $14.42 | $14.53 | $14.37 | $14.42 | $14.31 | 72,037 |
| 2023-09-26 | $14.48 | $14.49 | $14.36 | $14.39 | $14.28 | 49,718 |
| 2023-09-25 | $14.50 | $14.58 | $14.44 | $14.45 | $14.34 | 54,069 |
| 2023-09-22 | $14.49 | $14.60 | $14.36 | $14.53 | $14.42 | 38,789 |
| 2023-09-21 | $14.42 | $14.57 | $14.39 | $14.42 | $14.31 | 58,620 |
| 2023-09-20 | $14.51 | $14.62 | $14.44 | $14.47 | $14.36 | 79,081 |
| 2023-09-19 | $14.57 | $14.62 | $14.46 | $14.46 | $14.35 | 85,161 |
| 2023-09-18 | $14.47 | $14.62 | $14.46 | $14.52 | $14.52 | 93,820 |
| 2023-09-15 | $14.36 | $14.56 | $14.34 | $14.43 | $14.43 | 174,684 |
| 2023-09-14 | $14.21 | $14.42 | $14.15 | $14.36 | $14.36 | 118,093 |
| 2023-09-13 | $14.36 | $14.38 | $14.10 | $14.16 | $14.16 | 36,786 |
| 2023-09-12 | $14.32 | $14.40 | $14.23 | $14.39 | $14.28 | 15,325 |
| 2023-09-11 | $14.30 | $14.31 | $14.24 | $14.28 | $14.17 | 27,331 |
| 2023-09-08 | $14.27 | $14.38 | $14.24 | $14.32 | $14.21 | 12,188 |
| 2023-09-07 | $14.22 | $14.37 | $14.20 | $14.33 | $14.22 | 18,987 |
| 2023-09-06 | $14.31 | $14.31 | $14.20 | $14.23 | $14.12 | 35,544 |
| 2023-09-05 | $14.35 | $14.48 | $14.23 | $14.39 | $14.28 | 22,858 |
| 2023-09-01 | $14.30 | $14.47 | $14.30 | $14.42 | $14.42 | 63,853 |
| 2023-08-31 | $14.29 | $14.31 | $14.20 | $14.28 | $14.28 | 58,907 |
| 2023-08-30 | $14.32 | $14.32 | $14.23 | $14.29 | $14.29 | 37,425 |
| 2023-08-29 | $14.13 | $14.27 | $14.13 | $14.23 | $14.23 | 33,349 |
| 2023-08-28 | $14.17 | $14.21 | $14.12 | $14.20 | $14.20 | 77,651 |
| 2023-08-25 | $14.17 | $14.22 | $14.15 | $14.17 | $14.17 | 40,821 |
| 2023-08-24 | $14.20 | $14.22 | $14.09 | $14.14 | $14.14 | 53,666 |
| 2023-08-23 | $14.22 | $14.26 | $14.14 | $14.17 | $14.17 | 42,428 |
| 2023-08-22 | $14.13 | $14.24 | $14.13 | $14.16 | $14.16 | 34,616 |
| 2023-08-21 | $14.29 | $14.29 | $14.07 | $14.12 | $14.12 | 57,836 |
| 2023-08-18 | $14.22 | $14.38 | $14.18 | $14.22 | $14.22 | 57,342 |
| 2023-08-17 | $14.43 | $14.44 | $14.18 | $14.23 | $14.23 | 96,056 |
| 2023-08-16 | $14.47 | $14.47 | $14.38 | $14.42 | $14.42 | 57,200 |
| 2023-08-15 | $14.67 | $14.67 | $14.54 | $14.56 | $14.56 | 70,749 |
| 2023-08-14 | $14.71 | $14.71 | $14.60 | $14.63 | $14.63 | 36,395 |
| 2023-08-11 | $14.65 | $14.82 | $14.60 | $14.65 | $14.65 | 33,329 |
| 2023-08-10 | $14.60 | $14.65 | $14.50 | $14.65 | $14.65 | 22,618 |
| 2023-08-09 | $14.52 | $14.58 | $14.48 | $14.51 | $14.51 | 13,250 |
| 2023-08-08 | $14.41 | $14.61 | $14.40 | $14.55 | $14.55 | 74,835 |
| 2023-08-07 | $14.48 | $14.48 | $14.38 | $14.47 | $14.47 | 24,636 |
| 2023-08-04 | $14.40 | $14.44 | $14.37 | $14.39 | $14.39 | 17,289 |
| 2023-08-03 | $14.40 | $14.45 | $14.33 | $14.39 | $14.39 | 22,014 |
| 2023-08-02 | $14.41 | $14.50 | $14.38 | $14.43 | $14.43 | 29,980 |
| 2023-08-01 | $14.39 | $14.46 | $14.26 | $14.44 | $14.44 | 64,885 |
| 2023-07-31 | $14.45 | $14.50 | $14.22 | $14.38 | $14.38 | 163,352 |
| 2023-07-28 | $14.31 | $14.41 | $14.25 | $14.38 | $14.38 | 38,875 |
| 2023-07-27 | $14.40 | $14.41 | $14.24 | $14.26 | $14.26 | 57,703 |
| 2023-07-26 | $14.26 | $14.43 | $14.26 | $14.36 | $14.36 | 37,062 |
| 2023-07-25 | $14.30 | $14.34 | $14.22 | $14.27 | $14.27 | 43,613 |
| 2023-07-24 | $14.46 | $14.46 | $14.21 | $14.31 | $14.31 | 166,847 |
| 2023-07-21 | $14.36 | $14.41 | $14.28 | $14.36 | $14.36 | 48,706 |
| 2023-07-20 | $14.42 | $14.43 | $14.21 | $14.26 | $14.26 | 71,407 |
| 2023-07-19 | $14.51 | $14.53 | $14.37 | $14.44 | $14.44 | 32,236 |
| 2023-07-18 | $14.50 | $14.54 | $14.37 | $14.44 | $14.44 | 41,840 |
| 2023-07-17 | $14.37 | $14.48 | $14.35 | $14.45 | $14.45 | 34,187 |
| 2023-07-14 | $14.48 | $14.50 | $14.31 | $14.39 | $14.39 | 46,175 |
| 2023-07-13 | $14.84 | $14.85 | $14.35 | $14.44 | $14.44 | 155,052 |
| 2023-07-12 | $14.85 | $14.85 | $14.73 | $14.80 | $14.80 | 29,357 |
| 2023-07-11 | $14.95 | $14.95 | $14.72 | $14.83 | $14.72 | 31,027 |
| 2023-07-10 | $14.76 | $14.94 | $14.56 | $14.90 | $14.79 | 45,963 |
| 2023-07-07 | $14.70 | $14.82 | $14.50 | $14.73 | $14.73 | 36,069 |
| 2023-07-06 | $14.71 | $14.83 | $14.51 | $14.63 | $14.63 | 33,898 |
| 2023-07-05 | $14.55 | $14.99 | $14.55 | $14.75 | $14.75 | 49,628 |
| 2023-07-03 | $14.51 | $14.60 | $14.48 | $14.55 | $14.55 | 18,399 |
| 2023-06-30 | $14.51 | $14.73 | $14.45 | $14.51 | $14.51 | 32,782 |
| 2023-06-29 | $14.41 | $14.58 | $14.37 | $14.48 | $14.48 | 31,102 |
| 2023-06-28 | $14.62 | $14.62 | $14.41 | $14.48 | $14.48 | 39,611 |
| 2023-06-27 | $14.60 | $14.60 | $14.36 | $14.52 | $14.52 | 29,507 |
| 2023-06-26 | $14.51 | $14.76 | $14.34 | $14.48 | $14.48 | 24,361 |
| 2023-06-23 | $14.45 | $14.80 | $14.37 | $14.56 | $14.56 | 55,761 |
| 2023-06-22 | $14.31 | $14.51 | $14.23 | $14.38 | $14.38 | 27,340 |
| 2023-06-21 | $14.37 | $14.39 | $14.23 | $14.37 | $14.37 | 47,617 |
| 2023-06-20 | $14.65 | $14.72 | $14.35 | $14.39 | $14.39 | 36,059 |
| 2023-06-16 | $14.55 | $14.60 | $14.50 | $14.54 | $14.54 | 32,979 |
| 2023-06-15 | $14.54 | $14.64 | $14.50 | $14.53 | $14.53 | 49,702 |
| 2023-06-14 | $14.45 | $14.83 | $14.45 | $14.59 | $14.59 | 39,835 |
| 2023-06-13 | $14.71 | $14.82 | $14.58 | $14.59 | $14.48 | 51,184 |
| 2023-06-12 | $14.56 | $14.74 | $14.56 | $14.70 | $14.59 | 31,978 |
| 2023-06-09 | $14.73 | $14.73 | $14.61 | $14.62 | $14.62 | 24,477 |
| 2023-06-08 | $14.75 | $14.92 | $14.65 | $14.67 | $14.67 | 77,280 |
| 2023-06-07 | $14.83 | $14.85 | $14.79 | $14.85 | $14.85 | 12,986 |
| 2023-06-06 | $14.75 | $14.85 | $14.75 | $14.75 | $14.75 | 20,253 |
| 2023-06-05 | $15.06 | $15.06 | $14.79 | $14.79 | $14.79 | 36,600 |
| 2023-06-02 | $14.94 | $15.31 | $14.93 | $15.09 | $15.09 | 54,542 |
| 2023-06-01 | $14.94 | $15.33 | $14.88 | $15.00 | $15.00 | 45,145 |
| 2023-05-31 | $14.83 | $15.00 | $14.64 | $14.94 | $14.94 | 47,120 |
| 2023-05-30 | $14.65 | $14.85 | $14.63 | $14.85 | $14.85 | 33,339 |
| 2023-05-26 | $14.50 | $14.81 | $14.48 | $14.63 | $14.63 | 50,610 |
| 2023-05-25 | $14.51 | $14.62 | $14.51 | $14.56 | $14.56 | 34,097 |
| 2023-05-24 | $14.61 | $14.62 | $14.49 | $14.55 | $14.55 | 51,843 |
| 2023-05-23 | $14.67 | $14.67 | $14.52 | $14.61 | $14.61 | 54,155 |
| 2023-05-22 | $14.69 | $14.70 | $14.64 | $14.66 | $14.66 | 26,916 |
| 2023-05-19 | $14.65 | $14.66 | $14.59 | $14.64 | $14.64 | 26,470 |
| 2023-05-18 | $14.61 | $14.71 | $14.51 | $14.59 | $14.59 | 18,024 |
| 2023-05-17 | $14.49 | $14.69 | $14.45 | $14.64 | $14.64 | 60,073 |
| 2023-05-16 | $14.52 | $14.61 | $14.41 | $14.52 | $14.52 | 32,567 |
| 2023-05-15 | $14.51 | $14.66 | $14.45 | $14.54 | $14.54 | 15,522 |
| 2023-05-12 | $14.51 | $14.65 | $14.47 | $14.49 | $14.49 | 20,473 |
| 2023-05-11 | $14.33 | $14.80 | $14.33 | $14.56 | $14.56 | 61,401 |
| 2023-05-10 | $14.28 | $14.43 | $14.28 | $14.35 | $14.35 | 22,045 |
| 2023-05-09 | $14.52 | $14.61 | $14.36 | $14.38 | $14.27 | 16,058 |
| 2023-05-08 | $14.63 | $14.69 | $14.45 | $14.45 | $14.34 | 28,370 |
| 2023-05-05 | $14.45 | $14.75 | $14.33 | $14.71 | $14.60 | 29,416 |
| 2023-05-04 | $14.35 | $14.44 | $14.32 | $14.39 | $14.28 | 28,057 |
| 2023-05-03 | $14.27 | $14.34 | $14.23 | $14.31 | $14.20 | 58,408 |
| 2023-05-02 | $14.33 | $14.33 | $14.20 | $14.23 | $14.12 | 21,179 |
| 2023-05-01 | $14.48 | $14.48 | $14.13 | $14.24 | $14.13 | 101,952 |
| 2023-04-28 | $14.54 | $14.56 | $14.40 | $14.42 | $14.31 | 30,375 |
| 2023-04-27 | $14.47 | $14.47 | $14.35 | $14.41 | $14.30 | 21,616 |
| 2023-04-26 | $14.48 | $14.59 | $14.34 | $14.37 | $14.26 | 20,449 |
| 2023-04-25 | $14.38 | $14.51 | $14.30 | $14.42 | $14.31 | 43,702 |
| 2023-04-24 | $14.40 | $14.40 | $14.27 | $14.30 | $14.19 | 26,995 |
| 2023-04-21 | $14.39 | $14.40 | $14.28 | $14.32 | $14.21 | 9,691 |
| 2023-04-20 | $14.50 | $14.52 | $14.39 | $14.42 | $14.31 | 22,267 |
| 2023-04-19 | $14.33 | $14.50 | $14.21 | $14.45 | $14.34 | 35,892 |
| 2023-04-18 | $14.15 | $14.35 | $14.13 | $14.35 | $14.24 | 59,099 |
| 2023-04-17 | $14.20 | $14.27 | $14.14 | $14.20 | $14.09 | 28,632 |
| 2023-04-14 | $14.37 | $14.47 | $14.21 | $14.21 | $14.21 | 38,479 |
| 2023-04-13 | $14.38 | $14.50 | $14.26 | $14.47 | $14.47 | 41,160 |
| 2023-04-12 | $14.43 | $14.43 | $14.22 | $14.37 | $14.37 | 27,218 |
| 2023-04-11 | $14.41 | $14.48 | $14.37 | $14.40 | $14.29 | 21,062 |
| 2023-04-10 | $14.48 | $14.52 | $14.38 | $14.49 | $14.49 | 13,624 |
| 2023-04-06 | $14.45 | $14.59 | $14.38 | $14.52 | $14.52 | 28,039 |
| 2023-04-05 | $14.35 | $14.54 | $14.35 | $14.54 | $14.54 | 18,807 |
| 2023-04-04 | $14.38 | $14.51 | $14.27 | $14.42 | $14.42 | 23,702 |
| 2023-04-03 | $14.35 | $14.48 | $14.26 | $14.44 | $14.44 | 93,914 |
| 2023-03-31 | $14.17 | $14.40 | $14.12 | $14.18 | $14.18 | 69,196 |
| 2023-03-30 | $14.18 | $14.33 | $14.02 | $14.07 | $14.07 | 202,760 |
| 2023-03-29 | $14.16 | $14.24 | $14.09 | $14.17 | $14.17 | 32,699 |
| 2023-03-28 | $14.07 | $14.12 | $14.02 | $14.09 | $14.09 | 45,051 |
| 2023-03-27 | $14.04 | $14.14 | $14.01 | $14.06 | $14.06 | 49,637 |
| 2023-03-24 | $14.13 | $14.22 | $13.97 | $14.07 | $14.07 | 74,832 |
| 2023-03-23 | $14.20 | $14.28 | $14.09 | $14.10 | $14.10 | 26,255 |
| 2023-03-22 | $14.18 | $14.36 | $14.04 | $14.11 | $14.11 | 46,184 |
| 2023-03-21 | $14.44 | $14.66 | $14.10 | $14.25 | $14.25 | 89,229 |
| 2023-03-20 | $14.66 | $14.89 | $14.32 | $14.47 | $14.47 | 42,767 |
| 2023-03-17 | $14.81 | $14.95 | $14.58 | $14.62 | $14.62 | 47,767 |
| 2023-03-16 | $14.90 | $15.09 | $14.69 | $14.83 | $14.83 | 39,813 |
| 2023-03-15 | $14.53 | $14.92 | $14.30 | $14.90 | $14.90 | 51,219 |
| 2023-03-14 | $14.68 | $14.77 | $14.47 | $14.64 | $14.53 | 21,763 |
| 2023-03-13 | $14.48 | $14.63 | $14.36 | $14.53 | $14.42 | 68,295 |
| 2023-03-10 | $14.51 | $14.57 | $14.39 | $14.43 | $14.32 | 82,028 |
| 2023-03-09 | $14.65 | $14.70 | $14.33 | $14.40 | $14.40 | 64,405 |
| 2023-03-08 | $14.66 | $14.74 | $14.60 | $14.65 | $14.65 | 16,657 |
| 2023-03-07 | $14.73 | $14.75 | $14.60 | $14.66 | $14.66 | 27,104 |
| 2023-03-06 | $14.85 | $14.85 | $14.67 | $14.69 | $14.69 | 41,179 |
| 2023-03-03 | $14.72 | $14.85 | $14.72 | $14.85 | $14.85 | 34,694 |
| 2023-03-02 | $14.63 | $14.73 | $14.61 | $14.62 | $14.62 | 36,969 |
| 2023-03-01 | $14.76 | $14.81 | $14.66 | $14.70 | $14.70 | 44,338 |
| 2023-02-28 | $14.86 | $14.88 | $14.69 | $14.76 | $14.76 | 63,877 |
| 2023-02-27 | $14.83 | $14.93 | $14.75 | $14.78 | $14.78 | 69,189 |
| 2023-02-24 | $14.87 | $14.90 | $14.72 | $14.88 | $14.88 | 54,904 |
| 2023-02-23 | $14.83 | $14.91 | $14.78 | $14.86 | $14.86 | 42,120 |
| 2023-02-22 | $14.77 | $14.81 | $14.67 | $14.77 | $14.77 | 30,230 |
| 2023-02-21 | $14.92 | $14.92 | $14.66 | $14.69 | $14.69 | 47,087 |
| 2023-02-17 | $15.08 | $15.09 | $14.83 | $14.91 | $14.91 | 45,937 |
| 2023-02-16 | $15.10 | $15.18 | $14.99 | $15.05 | $15.05 | 39,737 |
| 2023-02-15 | $15.17 | $15.29 | $15.01 | $15.24 | $15.24 | 28,436 |
| 2023-02-14 | $15.23 | $15.29 | $15.11 | $15.26 | $15.15 | 73,880 |
| 2023-02-13 | $15.16 | $15.22 | $15.10 | $15.21 | $15.10 | 33,946 |
| 2023-02-10 | $15.12 | $15.18 | $15.05 | $15.12 | $15.01 | 15,670 |
| 2023-02-09 | $15.22 | $15.27 | $15.07 | $15.10 | $14.99 | 54,474 |
| 2023-02-08 | $15.23 | $15.31 | $15.22 | $15.23 | $15.12 | 29,755 |
| 2023-02-07 | $15.27 | $15.40 | $15.21 | $15.30 | $15.19 | 34,566 |
| 2023-02-06 | $15.57 | $15.57 | $15.25 | $15.34 | $15.23 | 98,812 |
| 2023-02-03 | $15.57 | $15.73 | $15.41 | $15.58 | $15.58 | 42,869 |
| 2023-02-02 | $15.41 | $15.76 | $15.35 | $15.57 | $15.57 | 101,243 |
| 2023-02-01 | $15.46 | $15.58 | $15.35 | $15.41 | $15.41 | 115,022 |
| 2023-01-31 | $15.37 | $15.47 | $15.32 | $15.38 | $15.38 | 34,162 |
| 2023-01-30 | $15.44 | $15.53 | $15.27 | $15.32 | $15.32 | 34,284 |
| 2023-01-27 | $15.46 | $15.73 | $15.36 | $15.43 | $15.43 | 178,757 |
| 2023-01-26 | $15.37 | $15.62 | $15.37 | $15.51 | $15.51 | 63,364 |
| 2023-01-25 | $15.38 | $15.47 | $15.23 | $15.36 | $15.36 | 45,826 |
| 2023-01-24 | $15.48 | $15.68 | $15.27 | $15.54 | $15.54 | 83,878 |
| 2023-01-23 | $15.33 | $15.55 | $15.23 | $15.44 | $15.44 | 69,837 |
| 2023-01-20 | $15.37 | $15.46 | $15.28 | $15.43 | $15.43 | 32,760 |
| 2023-01-19 | $15.55 | $15.61 | $15.24 | $15.29 | $15.29 | 65,753 |
| 2023-01-18 | $15.47 | $15.63 | $15.39 | $15.58 | $15.58 | 73,241 |
| 2023-01-17 | $15.60 | $15.70 | $15.48 | $15.57 | $15.46 | 62,157 |
| 2023-01-13 | $15.51 | $15.62 | $15.35 | $15.53 | $15.42 | 74,888 |
| 2023-01-12 | $15.43 | $15.66 | $15.23 | $15.52 | $15.41 | 95,190 |
| 2023-01-11 | $15.28 | $15.39 | $15.21 | $15.37 | $15.26 | 42,776 |
| 2023-01-10 | $15.38 | $15.42 | $15.25 | $15.28 | $15.17 | 49,609 |
| 2023-01-09 | $15.13 | $15.67 | $15.00 | $15.39 | $15.28 | 129,696 |
| 2023-01-06 | $15.03 | $15.10 | $14.94 | $15.02 | $14.91 | 56,515 |
| 2023-01-05 | $14.76 | $15.00 | $14.76 | $14.96 | $14.86 | 63,240 |
| 2023-01-04 | $14.92 | $15.00 | $14.78 | $14.78 | $14.68 | 109,651 |
| 2023-01-03 | $14.89 | $14.96 | $14.81 | $14.91 | $14.81 | 20,647 |
| 2022-12-30 | $14.75 | $15.03 | $14.58 | $14.85 | $14.75 | 87,752 |
| 2022-12-29 | $14.59 | $14.83 | $14.53 | $14.76 | $14.66 | 97,391 |
| 2022-12-28 | $14.72 | $14.89 | $14.50 | $14.57 | $14.47 | 129,558 |
| 2022-12-27 | $14.93 | $14.98 | $14.62 | $14.79 | $14.69 | 96,679 |
| 2022-12-23 | $14.87 | $15.08 | $14.75 | $14.96 | $14.86 | 77,981 |
| 2022-12-22 | $14.93 | $14.93 | $14.73 | $14.90 | $14.80 | 68,255 |
| 2022-12-21 | $14.87 | $15.08 | $14.87 | $15.01 | $14.90 | 60,620 |
| 2022-12-20 | $14.83 | $14.91 | $14.78 | $14.88 | $14.78 | 42,646 |
| 2022-12-19 | $14.84 | $15.07 | $14.71 | $14.89 | $14.79 | 137,879 |
| 2022-12-16 | $14.80 | $14.96 | $14.69 | $14.86 | $14.76 | 65,796 |
| 2022-12-15 | $14.60 | $14.95 | $14.50 | $14.89 | $14.79 | 162,463 |
| 2022-12-14 | $14.59 | $15.00 | $14.56 | $14.56 | $14.46 | 74,941 |
| 2022-12-13 | $14.75 | $14.86 | $14.61 | $14.74 | $14.53 | 68,708 |
| 2022-12-12 | $14.35 | $14.65 | $14.35 | $14.58 | $14.37 | 40,662 |
| 2022-12-09 | $14.53 | $14.74 | $14.16 | $14.29 | $14.08 | 171,943 |
| 2022-12-08 | $14.56 | $14.73 | $14.55 | $14.55 | $14.34 | 71,732 |
| 2022-12-07 | $14.66 | $14.83 | $14.63 | $14.63 | $14.42 | 62,629 |
| 2022-12-06 | $15.04 | $15.04 | $14.57 | $14.70 | $14.49 | 74,927 |
| 2022-12-05 | $14.98 | $15.09 | $14.91 | $14.96 | $14.74 | 29,947 |
| 2022-12-02 | $14.70 | $15.14 | $14.65 | $14.90 | $14.68 | 38,419 |
| 2022-12-01 | $14.70 | $14.87 | $14.67 | $14.84 | $14.84 | 54,864 |
| 2022-11-30 | $14.67 | $14.85 | $14.56 | $14.71 | $14.71 | 61,520 |
| 2022-11-29 | $14.79 | $14.83 | $14.55 | $14.67 | $14.67 | 43,460 |
| 2022-11-28 | $14.87 | $14.89 | $14.66 | $14.83 | $14.83 | 81,674 |
| 2022-11-25 | $14.78 | $14.88 | $14.67 | $14.83 | $14.83 | 6,082 |
| 2022-11-23 | $14.70 | $14.93 | $14.58 | $14.79 | $14.79 | 98,542 |
| 2022-11-22 | $14.69 | $14.96 | $14.47 | $14.80 | $14.80 | 62,831 |
| 2022-11-21 | $14.55 | $14.80 | $14.45 | $14.60 | $14.60 | 46,492 |
| 2022-11-18 | $14.40 | $14.57 | $14.36 | $14.49 | $14.49 | 44,261 |
| 2022-11-17 | $14.50 | $14.56 | $14.31 | $14.32 | $14.32 | 42,001 |
| 2022-11-16 | $14.53 | $14.65 | $14.40 | $14.57 | $14.57 | 41,880 |
| 2022-11-15 | $14.79 | $14.93 | $14.44 | $14.65 | $14.54 | 88,674 |
| 2022-11-14 | $14.42 | $14.97 | $14.29 | $14.78 | $14.67 | 103,359 |
| 2022-11-11 | $14.48 | $14.70 | $14.40 | $14.44 | $14.33 | 23,362 |
| 2022-11-10 | $14.45 | $14.96 | $14.34 | $14.46 | $14.35 | 90,467 |
| 2022-11-09 | $14.37 | $14.44 | $14.25 | $14.27 | $14.16 | 24,082 |
| 2022-11-08 | $14.38 | $14.52 | $14.37 | $14.37 | $14.26 | 22,819 |
| 2022-11-07 | $14.58 | $14.58 | $14.30 | $14.39 | $14.28 | 94,081 |
| 2022-11-04 | $14.63 | $14.63 | $14.35 | $14.55 | $14.44 | 49,551 |
| 2022-11-03 | $14.25 | $14.63 | $14.25 | $14.58 | $14.47 | 82,201 |
| 2022-11-02 | $14.46 | $14.65 | $14.20 | $14.26 | $14.15 | 54,918 |
| 2022-11-01 | $14.53 | $14.63 | $14.38 | $14.45 | $14.34 | 19,897 |
| 2022-10-31 | $14.48 | $14.75 | $14.43 | $14.55 | $14.44 | 46,064 |
| 2022-10-28 | $14.25 | $14.57 | $14.20 | $14.39 | $14.39 | 36,089 |
| 2022-10-27 | $14.51 | $14.64 | $14.24 | $14.29 | $14.29 | 46,048 |
| 2022-10-26 | $14.77 | $14.94 | $14.35 | $14.38 | $14.38 | 73,204 |
| 2022-10-25 | $14.52 | $14.84 | $14.52 | $14.77 | $14.77 | 39,124 |
| 2022-10-24 | $14.55 | $14.62 | $14.40 | $14.46 | $14.46 | 69,139 |
| 2022-10-21 | $14.33 | $14.65 | $14.23 | $14.62 | $14.62 | 106,524 |
| 2022-10-20 | $14.48 | $14.64 | $14.28 | $14.39 | $14.39 | 138,224 |
| 2022-10-19 | $14.25 | $14.73 | $14.25 | $14.52 | $14.52 | 199,831 |
| 2022-10-18 | $13.90 | $14.62 | $13.90 | $14.39 | $14.39 | 184,606 |
| 2022-10-17 | $13.95 | $14.08 | $13.83 | $13.85 | $13.85 | 42,113 |
| 2022-10-14 | $14.03 | $14.23 | $13.89 | $13.91 | $13.91 | 34,953 |
| 2022-10-13 | $13.95 | $14.17 | $13.89 | $14.02 | $14.02 | 53,997 |
| 2022-10-12 | $14.23 | $14.23 | $14.03 | $14.08 | $14.08 | 34,573 |
| 2022-10-11 | $14.44 | $14.44 | $14.12 | $14.29 | $14.29 | 76,993 |
| 2022-10-10 | $14.41 | $14.54 | $14.35 | $14.35 | $14.35 | 11,041 |
| 2022-10-07 | $14.36 | $14.61 | $14.32 | $14.46 | $14.46 | 36,226 |
| 2022-10-06 | $14.52 | $14.65 | $14.40 | $14.46 | $14.46 | 29,828 |
| 2022-10-05 | $14.40 | $14.67 | $14.14 | $14.58 | $14.58 | 76,534 |
| 2022-10-04 | $14.80 | $14.95 | $14.45 | $14.52 | $14.52 | 70,438 |
| 2022-10-03 | $14.51 | $14.75 | $14.41 | $14.70 | $14.70 | 58,265 |
| 2022-09-30 | $14.48 | $14.71 | $14.43 | $14.45 | $14.45 | 72,692 |
| 2022-09-29 | $14.64 | $14.64 | $14.24 | $14.45 | $14.45 | 119,532 |
| 2022-09-28 | $14.12 | $14.57 | $14.12 | $14.57 | $14.57 | 87,247 |
| 2022-09-27 | $14.26 | $14.45 | $14.01 | $14.13 | $14.13 | 48,901 |
| 2022-09-26 | $14.65 | $14.71 | $14.06 | $14.27 | $14.27 | 87,343 |
| 2022-09-23 | $14.70 | $14.73 | $14.51 | $14.63 | $14.63 | 118,410 |
| 2022-09-22 | $14.68 | $14.83 | $14.54 | $14.60 | $14.60 | 50,676 |
| 2022-09-21 | $15.00 | $15.05 | $14.50 | $14.65 | $14.65 | 115,617 |
| 2022-09-20 | $15.16 | $15.16 | $14.81 | $15.01 | $15.01 | 165,956 |
| 2022-09-19 | $15.29 | $15.31 | $15.10 | $15.24 | $15.24 | 99,365 |
| 2022-09-16 | $14.76 | $15.42 | $14.75 | $15.26 | $15.26 | 258,188 |
| 2022-09-15 | $14.93 | $15.01 | $14.79 | $14.86 | $14.86 | 40,151 |
| 2022-09-14 | $15.09 | $15.22 | $14.97 | $15.00 | $15.00 | 24,389 |
| 2022-09-13 | $15.21 | $15.31 | $15.15 | $15.18 | $15.07 | 34,548 |
| 2022-09-12 | $15.22 | $15.33 | $15.22 | $15.27 | $15.16 | 17,453 |
| 2022-09-09 | $15.31 | $15.35 | $15.18 | $15.20 | $15.09 | 29,813 |
| 2022-09-08 | $15.33 | $15.43 | $15.22 | $15.25 | $15.25 | 27,784 |
| 2022-09-07 | $15.33 | $15.55 | $15.32 | $15.43 | $15.43 | 15,670 |
| 2022-09-06 | $15.51 | $15.67 | $15.29 | $15.40 | $15.40 | 33,091 |
| 2022-09-02 | $15.50 | $15.64 | $15.50 | $15.54 | $15.54 | 17,154 |
| 2022-09-01 | $15.50 | $15.79 | $15.50 | $15.50 | $15.50 | 42,328 |
| 2022-08-31 | $15.59 | $15.66 | $15.52 | $15.59 | $15.59 | 19,836 |
| 2022-08-30 | $15.78 | $15.80 | $15.52 | $15.52 | $15.52 | 25,627 |
| 2022-08-29 | $15.90 | $15.99 | $15.71 | $15.83 | $15.83 | 18,319 |
| 2022-08-26 | $15.91 | $16.07 | $15.89 | $15.91 | $15.91 | 19,164 |
| 2022-08-25 | $15.90 | $16.01 | $15.90 | $15.91 | $15.91 | 6,953 |
| 2022-08-24 | $16.07 | $16.07 | $15.86 | $15.94 | $15.94 | 18,131 |
| 2022-08-23 | $15.93 | $16.12 | $15.89 | $16.03 | $16.03 | 27,987 |
| 2022-08-22 | $15.95 | $16.12 | $15.85 | $15.93 | $15.93 | 31,127 |
| 2022-08-19 | $16.01 | $16.11 | $15.96 | $16.06 | $16.06 | 27,482 |
| 2022-08-18 | $15.92 | $16.15 | $15.87 | $16.07 | $16.07 | 29,832 |
| 2022-08-17 | $15.82 | $15.98 | $15.77 | $15.88 | $15.88 | 43,273 |
| 2022-08-16 | $16.02 | $16.12 | $15.81 | $15.85 | $15.85 | 69,036 |
| 2022-08-15 | $16.07 | $16.24 | $15.93 | $16.10 | $16.10 | 41,186 |
| 2022-08-12 | $16.05 | $16.22 | $15.97 | $16.08 | $16.08 | 14,471 |
| 2022-08-11 | $16.02 | $16.08 | $15.94 | $16.05 | $16.05 | 52,074 |
| 2022-08-10 | $16.10 | $16.16 | $15.90 | $15.95 | $15.95 | 48,624 |
| 2022-08-09 | $16.11 | $16.25 | $16.10 | $16.23 | $16.12 | 10,118 |
| 2022-08-08 | $16.11 | $16.22 | $15.93 | $16.14 | $16.03 | 29,493 |
| 2022-08-05 | $16.15 | $16.18 | $16.11 | $16.17 | $16.06 | 36,728 |
| 2022-08-04 | $16.21 | $16.25 | $16.01 | $16.19 | $16.08 | 52,133 |
| 2022-08-03 | $16.31 | $16.34 | $15.98 | $16.18 | $16.07 | 30,706 |
| 2022-08-02 | $16.15 | $16.34 | $15.96 | $16.27 | $16.16 | 57,975 |
| 2022-08-01 | $15.95 | $16.45 | $15.92 | $16.18 | $16.07 | 52,015 |
| 2022-07-29 | $15.66 | $15.93 | $15.60 | $15.93 | $15.82 | 96,809 |
| 2022-07-28 | $15.47 | $15.70 | $15.47 | $15.64 | $15.53 | 21,743 |
| 2022-07-27 | $15.65 | $15.68 | $15.40 | $15.40 | $15.29 | 37,202 |
| 2022-07-26 | $15.47 | $15.67 | $15.38 | $15.57 | $15.46 | 26,033 |
| 2022-07-25 | $15.53 | $15.60 | $15.43 | $15.50 | $15.39 | 10,662 |
| 2022-07-22 | $15.52 | $15.65 | $15.52 | $15.58 | $15.47 | 17,205 |
| 2022-07-21 | $15.35 | $15.65 | $15.35 | $15.50 | $15.39 | 20,838 |
| 2022-07-20 | $15.38 | $15.45 | $15.31 | $15.39 | $15.28 | 21,581 |
| 2022-07-19 | $15.30 | $15.38 | $15.30 | $15.33 | $15.23 | 25,607 |
| 2022-07-18 | $15.29 | $15.32 | $15.25 | $15.29 | $15.19 | 28,596 |
| 2022-07-15 | $15.29 | $15.31 | $15.25 | $15.27 | $15.17 | 31,139 |
| 2022-07-14 | $15.25 | $15.34 | $15.25 | $15.34 | $15.23 | 15,478 |
| 2022-07-13 | $15.32 | $15.39 | $15.25 | $15.26 | $15.16 | 23,673 |
| 2022-07-12 | $15.44 | $15.56 | $15.44 | $15.48 | $15.26 | 18,707 |
| 2022-07-11 | $15.50 | $15.62 | $15.45 | $15.54 | $15.32 | 21,357 |
| 2022-07-08 | $15.87 | $15.88 | $15.50 | $15.61 | $15.39 | 20,941 |
| 2022-07-07 | $16.13 | $16.14 | $15.89 | $15.95 | $15.73 | 29,265 |
| 2022-07-06 | $15.79 | $16.18 | $15.79 | $16.12 | $15.90 | 50,185 |
| 2022-07-05 | $15.60 | $15.78 | $15.60 | $15.76 | $15.54 | 36,879 |
| 2022-07-01 | $15.52 | $15.65 | $15.50 | $15.63 | $15.41 | 66,433 |
| 2022-06-30 | $15.35 | $15.62 | $15.25 | $15.58 | $15.36 | 60,018 |
| 2022-06-29 | $15.17 | $15.45 | $15.10 | $15.35 | $15.14 | 70,759 |
| 2022-06-28 | $15.52 | $15.58 | $15.02 | $15.13 | $14.92 | 277,673 |
| 2022-06-27 | $15.74 | $15.75 | $15.47 | $15.54 | $15.32 | 17,402 |
| 2022-06-24 | $15.83 | $15.83 | $15.66 | $15.73 | $15.51 | 40,462 |
| 2022-06-23 | $15.47 | $15.92 | $15.47 | $15.77 | $15.55 | 53,000 |
| 2022-06-22 | $15.29 | $15.55 | $15.29 | $15.54 | $15.32 | 32,668 |
| 2022-06-21 | $15.51 | $15.71 | $15.49 | $15.59 | $15.37 | 27,561 |
| 2022-06-17 | $15.64 | $15.64 | $15.51 | $15.58 | $15.36 | 14,729 |
| 2022-06-16 | $15.50 | $15.64 | $15.28 | $15.64 | $15.42 | 60,210 |
| 2022-06-15 | $15.40 | $15.66 | $15.20 | $15.65 | $15.43 | 34,009 |
| 2022-06-14 | $15.58 | $15.58 | $15.35 | $15.56 | $15.24 | 33,479 |
| 2022-06-13 | $15.71 | $15.76 | $15.40 | $15.54 | $15.22 | 84,380 |
| 2022-06-10 | $15.75 | $16.01 | $15.75 | $15.82 | $15.49 | 67,138 |
| 2022-06-09 | $15.82 | $15.90 | $15.78 | $15.82 | $15.49 | 23,853 |
| 2022-06-08 | $15.94 | $15.94 | $15.77 | $15.87 | $15.54 | 32,140 |
| 2022-06-07 | $15.72 | $15.93 | $15.71 | $15.87 | $15.54 | 28,920 |
| 2022-06-06 | $15.66 | $15.90 | $15.62 | $15.78 | $15.45 | 61,967 |
| 2022-06-03 | $15.73 | $15.85 | $15.66 | $15.72 | $15.39 | 21,340 |
| 2022-06-02 | $15.75 | $15.90 | $15.75 | $15.84 | $15.51 | 32,142 |
| 2022-06-01 | $15.78 | $16.05 | $15.74 | $15.79 | $15.46 | 35,291 |
| 2022-05-31 | $15.86 | $15.95 | $15.75 | $15.76 | $15.43 | 24,917 |
| 2022-05-27 | $15.96 | $16.10 | $15.83 | $16.00 | $15.67 | 41,721 |
| 2022-05-26 | $15.61 | $16.00 | $15.61 | $15.94 | $15.61 | 47,827 |
| 2022-05-25 | $15.67 | $15.70 | $15.56 | $15.66 | $15.33 | 59,017 |
| 2022-05-24 | $15.92 | $15.92 | $15.58 | $15.78 | $15.45 | 72,652 |
| 2022-05-23 | $15.71 | $15.95 | $15.54 | $15.90 | $15.57 | 28,744 |
| 2022-05-20 | $15.67 | $15.79 | $15.42 | $15.70 | $15.37 | 44,647 |
| 2022-05-19 | $15.47 | $16.22 | $15.47 | $15.71 | $15.38 | 61,654 |
| 2022-05-18 | $15.39 | $15.98 | $15.38 | $15.51 | $15.19 | 72,219 |
| 2022-05-17 | $15.51 | $15.57 | $15.42 | $15.52 | $15.20 | 59,922 |
| 2022-05-16 | $15.48 | $15.55 | $15.38 | $15.48 | $15.16 | 56,770 |
| 2022-05-13 | $15.76 | $15.80 | $15.34 | $15.41 | $15.09 | 80,695 |
| 2022-05-12 | $15.59 | $15.71 | $15.52 | $15.69 | $15.36 | 59,103 |
| 2022-05-11 | $15.83 | $15.89 | $15.60 | $15.60 | $15.27 | 93,074 |
| 2022-05-10 | $15.90 | $16.11 | $15.82 | $15.86 | $15.42 | 80,433 |
| 2022-05-09 | $16.00 | $16.18 | $15.76 | $15.81 | $15.37 | 75,586 |
| 2022-05-06 | $16.30 | $16.35 | $16.10 | $16.17 | $15.72 | 55,569 |
| 2022-05-05 | $16.50 | $16.52 | $16.25 | $16.25 | $15.80 | 67,622 |
| 2022-05-04 | $16.35 | $16.54 | $16.23 | $16.52 | $16.06 | 58,672 |
| 2022-05-03 | $16.52 | $16.70 | $16.41 | $16.44 | $15.98 | 33,257 |
| 2022-05-02 | $16.20 | $16.58 | $16.20 | $16.51 | $16.05 | 84,820 |
| 2022-04-29 | $16.75 | $16.87 | $16.14 | $16.19 | $15.74 | 119,005 |
| 2022-04-28 | $16.76 | $16.76 | $16.63 | $16.67 | $16.21 | 31,801 |
| 2022-04-27 | $16.45 | $16.87 | $16.40 | $16.74 | $16.28 | 100,259 |
| 2022-04-26 | $16.36 | $16.74 | $16.36 | $16.46 | $16.00 | 91,639 |
| 2022-04-25 | $16.36 | $16.48 | $16.26 | $16.37 | $15.92 | 36,026 |
| 2022-04-22 | $16.69 | $16.69 | $16.31 | $16.36 | $15.91 | 36,159 |
| 2022-04-21 | $16.52 | $16.80 | $16.52 | $16.62 | $16.16 | 38,778 |
| 2022-04-20 | $16.51 | $16.62 | $16.40 | $16.60 | $16.14 | 35,889 |
| 2022-04-19 | $16.57 | $16.76 | $16.45 | $16.47 | $16.01 | 28,223 |
| 2022-04-18 | $16.55 | $16.64 | $16.55 | $16.57 | $16.11 | 45,877 |
| 2022-04-14 | $17.09 | $17.09 | $16.54 | $16.54 | $16.08 | 44,858 |
| 2022-04-13 | $16.90 | $17.23 | $16.82 | $17.02 | $16.55 | 102,803 |
| 2022-04-12 | $16.42 | $17.05 | $16.42 | $17.03 | $16.45 | 291,004 |
| 2022-04-11 | $16.59 | $16.59 | $16.34 | $16.42 | $15.86 | 62,202 |
| 2022-04-08 | $16.70 | $16.72 | $16.55 | $16.56 | $16.56 | 33,441 |
| 2022-04-07 | $16.34 | $16.79 | $16.34 | $16.72 | $16.72 | 118,189 |
| 2022-04-06 | $16.50 | $16.57 | $16.22 | $16.34 | $16.34 | 110,660 |
| 2022-04-05 | $16.90 | $16.94 | $16.55 | $16.57 | $16.57 | 27,934 |
| 2022-04-04 | $16.82 | $16.97 | $16.81 | $16.92 | $16.92 | 44,182 |
| 2022-04-01 | $16.71 | $17.04 | $16.67 | $16.81 | $16.81 | 90,589 |
| 2022-03-31 | $16.76 | $16.87 | $16.62 | $16.76 | $16.76 | 70,880 |
| 2022-03-30 | $16.74 | $16.78 | $16.65 | $16.70 | $16.70 | 59,737 |
| 2022-03-29 | $16.49 | $16.97 | $16.41 | $16.79 | $16.79 | 130,967 |
| 2022-03-28 | $16.30 | $16.48 | $16.30 | $16.42 | $16.42 | 163,690 |
| 2022-03-25 | $16.92 | $16.95 | $16.05 | $16.26 | $16.26 | 767,971 |
| 2022-03-24 | $17.01 | $17.01 | $16.75 | $16.85 | $16.85 | 64,312 |
| 2022-03-23 | $17.03 | $17.11 | $16.87 | $16.93 | $16.93 | 76,646 |
| 2022-03-22 | $17.16 | $17.50 | $16.97 | $17.04 | $17.04 | 89,102 |
| 2022-03-21 | $17.32 | $17.40 | $17.22 | $17.23 | $17.23 | 38,929 |
| 2022-03-18 | $17.31 | $17.53 | $17.11 | $17.25 | $17.25 | 45,905 |
| 2022-03-17 | $17.07 | $17.27 | $17.04 | $17.25 | $17.25 | 30,025 |
| 2022-03-16 | $16.90 | $17.14 | $16.87 | $17.08 | $17.08 | 96,569 |
| 2022-03-15 | $16.78 | $17.06 | $16.78 | $16.99 | $16.88 | 29,519 |
| 2022-03-14 | $17.14 | $17.19 | $16.75 | $16.75 | $16.64 | 31,472 |
| 2022-03-11 | $17.22 | $17.26 | $17.06 | $17.14 | $17.03 | 42,896 |
| 2022-03-10 | $17.23 | $17.28 | $17.00 | $17.18 | $17.07 | 89,846 |
| 2022-03-09 | $17.32 | $17.37 | $17.11 | $17.18 | $17.07 | 89,774 |
| 2022-03-08 | $17.19 | $17.42 | $17.18 | $17.35 | $17.24 | 172,032 |
| 2022-03-07 | $17.21 | $17.29 | $17.18 | $17.25 | $17.14 | 36,823 |
| 2022-03-04 | $17.20 | $17.37 | $17.20 | $17.25 | $17.14 | 64,120 |
| 2022-03-03 | $17.31 | $17.45 | $17.18 | $17.28 | $17.17 | 183,929 |
| 2022-03-02 | $17.31 | $17.38 | $17.23 | $17.31 | $17.20 | 129,471 |
| 2022-03-01 | $17.41 | $17.53 | $17.14 | $17.31 | $17.20 | 110,419 |
| 2022-02-28 | $17.19 | $17.34 | $17.19 | $17.33 | $17.22 | 35,173 |
| 2022-02-25 | $17.16 | $17.33 | $17.06 | $17.26 | $17.15 | 74,708 |
| 2022-02-24 | $17.24 | $17.27 | $17.02 | $17.25 | $17.14 | 63,540 |
| 2022-02-23 | $17.31 | $17.35 | $17.24 | $17.27 | $17.16 | 56,315 |
| 2022-02-22 | $17.43 | $17.55 | $17.29 | $17.31 | $17.20 | 45,558 |
| 2022-02-18 | $17.39 | $17.58 | $17.37 | $17.46 | $17.35 | 25,586 |
| 2022-02-17 | $17.41 | $17.49 | $17.35 | $17.37 | $17.26 | 43,205 |
| 2022-02-16 | $17.37 | $17.49 | $17.37 | $17.41 | $17.30 | 33,647 |
| 2022-02-15 | $17.43 | $17.59 | $17.43 | $17.48 | $17.26 | 121,416 |
| 2022-02-14 | $17.60 | $17.60 | $17.30 | $17.43 | $17.21 | 94,778 |
| 2022-02-11 | $17.88 | $17.91 | $17.53 | $17.55 | $17.33 | 91,782 |
| 2022-02-10 | $17.97 | $17.98 | $17.81 | $17.90 | $17.67 | 67,320 |
| 2022-02-09 | $17.99 | $18.03 | $17.96 | $17.99 | $17.76 | 29,953 |
| 2022-02-08 | $17.94 | $18.00 | $17.93 | $17.95 | $17.72 | 34,782 |
| 2022-02-07 | $17.95 | $18.11 | $17.87 | $17.93 | $17.70 | 35,078 |
| 2022-02-04 | $18.05 | $18.09 | $17.96 | $18.02 | $17.79 | 137,447 |
| 2022-02-03 | $18.16 | $18.16 | $17.96 | $18.02 | $17.79 | 20,327 |
| 2022-02-02 | $18.13 | $18.14 | $18.05 | $18.09 | $17.86 | 62,026 |
| 2022-02-01 | $18.00 | $18.18 | $17.98 | $18.10 | $17.87 | 89,246 |
| 2022-01-31 | $18.06 | $18.15 | $17.97 | $18.02 | $17.79 | 31,708 |
| 2022-01-28 | $17.85 | $18.10 | $17.79 | $17.97 | $17.74 | 86,885 |
| 2022-01-27 | $18.01 | $18.23 | $18.01 | $18.01 | $17.78 | 29,862 |
| 2022-01-26 | $18.08 | $18.27 | $17.65 | $17.99 | $17.76 | 99,429 |
| 2022-01-25 | $18.13 | $18.21 | $18.01 | $18.07 | $17.84 | 113,508 |
| 2022-01-24 | $18.36 | $18.55 | $18.00 | $18.21 | $17.98 | 90,540 |
| 2022-01-21 | $18.38 | $18.44 | $18.32 | $18.40 | $18.17 | 71,724 |
| 2022-01-20 | $18.42 | $18.55 | $18.31 | $18.36 | $18.13 | 27,817 |
| 2022-01-19 | $18.60 | $18.60 | $18.30 | $18.35 | $18.12 | 19,134 |
| 2022-01-18 | $18.52 | $18.78 | $18.52 | $18.56 | $18.33 | 20,619 |
| 2022-01-14 | $18.75 | $18.79 | $18.52 | $18.64 | $18.40 | 35,969 |
| 2022-01-13 | $19.13 | $19.24 | $18.78 | $18.78 | $18.54 | 17,857 |
| 2022-01-12 | $19.16 | $19.30 | $19.16 | $19.16 | $18.92 | 73,248 |
| 2022-01-11 | $19.04 | $19.32 | $19.04 | $19.26 | $18.91 | 23,750 |
| 2022-01-10 | $19.06 | $19.14 | $18.96 | $19.08 | $18.73 | 57,224 |
| 2022-01-07 | $19.05 | $19.14 | $18.95 | $19.11 | $18.76 | 14,689 |
| 2022-01-06 | $19.01 | $19.09 | $18.94 | $18.94 | $18.59 | 52,095 |
| 2022-01-05 | $18.98 | $19.09 | $18.93 | $19.03 | $18.68 | 39,905 |
| 2022-01-04 | $19.06 | $19.09 | $18.97 | $19.01 | $18.66 | 32,474 |
| 2022-01-03 | $19.05 | $19.08 | $18.85 | $18.98 | $18.63 | 32,700 |
| 2021-12-31 | $19.12 | $19.19 | $19.06 | $19.17 | $18.82 | 92,531 |
| 2021-12-30 | $19.05 | $19.14 | $19.01 | $19.12 | $18.77 | 68,521 |
| 2021-12-29 | $18.73 | $19.04 | $18.73 | $18.92 | $18.57 | 125,920 |
| 2021-12-28 | $18.81 | $18.96 | $18.80 | $18.85 | $18.51 | 88,739 |
| 2021-12-27 | $18.75 | $18.93 | $18.75 | $18.89 | $18.54 | 110,985 |
| 2021-12-23 | $18.69 | $18.84 | $18.65 | $18.81 | $18.47 | 95,998 |
| 2021-12-22 | $18.76 | $18.79 | $18.65 | $18.75 | $18.41 | 93,517 |
| 2021-12-21 | $18.70 | $18.80 | $18.59 | $18.76 | $18.42 | 41,221 |
| 2021-12-20 | $18.72 | $18.89 | $18.63 | $18.71 | $18.37 | 73,721 |
| 2021-12-17 | $18.86 | $19.04 | $18.79 | $18.93 | $18.58 | 30,673 |
| 2021-12-16 | $18.79 | $19.02 | $18.75 | $18.98 | $18.63 | 53,733 |
| 2021-12-15 | $18.77 | $18.84 | $18.71 | $18.81 | $18.47 | 44,390 |
| 2021-12-14 | $18.79 | $19.02 | $18.76 | $19.02 | $18.51 | 129,359 |
| 2021-12-13 | $18.89 | $18.96 | $18.80 | $18.89 | $18.38 | 51,314 |
| 2021-12-10 | $18.89 | $18.99 | $18.80 | $18.92 | $18.41 | 27,341 |
| 2021-12-09 | $18.90 | $19.04 | $18.85 | $18.94 | $18.43 | 48,380 |
| 2021-12-08 | $18.99 | $19.05 | $18.88 | $18.99 | $18.48 | 35,880 |
| 2021-12-07 | $18.99 | $19.06 | $18.93 | $19.02 | $18.51 | 25,286 |
| 2021-12-06 | $19.00 | $19.05 | $18.92 | $19.02 | $18.51 | 30,985 |
| 2021-12-03 | $18.98 | $19.07 | $18.95 | $19.04 | $18.53 | 45,355 |
| 2021-12-02 | $19.14 | $19.20 | $18.75 | $19.03 | $18.52 | 103,585 |
| 2021-12-01 | $19.15 | $19.47 | $19.14 | $19.22 | $18.71 | 47,900 |
| 2021-11-30 | $19.10 | $19.15 | $19.10 | $19.10 | $18.59 | 26,264 |
| 2021-11-29 | $19.07 | $19.17 | $19.07 | $19.13 | $18.62 | 21,384 |
| 2021-11-26 | $19.06 | $19.15 | $19.05 | $19.11 | $18.60 | 28,447 |
| 2021-11-24 | $19.29 | $19.29 | $19.13 | $19.14 | $18.63 | 60,199 |
| 2021-11-23 | $19.30 | $19.36 | $19.25 | $19.25 | $18.73 | 48,539 |
| 2021-11-22 | $19.47 | $19.47 | $19.32 | $19.37 | $18.85 | 103,575 |
| 2021-11-19 | $19.27 | $19.32 | $19.26 | $19.29 | $18.77 | 34,271 |
| 2021-11-18 | $19.23 | $19.32 | $19.23 | $19.28 | $18.76 | 30,922 |
| 2021-11-17 | $19.25 | $19.34 | $19.25 | $19.26 | $18.74 | 43,142 |
| 2021-11-16 | $19.26 | $19.33 | $19.26 | $19.30 | $18.78 | 46,539 |
| 2021-11-15 | $19.30 | $19.31 | $19.27 | $19.27 | $18.75 | 32,538 |
| 2021-11-12 | $19.36 | $19.39 | $19.26 | $19.28 | $18.76 | 12,852 |
| 2021-11-11 | $19.38 | $19.44 | $19.35 | $19.41 | $18.89 | 9,305 |
| 2021-11-10 | $19.36 | $19.41 | $19.35 | $19.35 | $18.83 | 83,009 |
| 2021-11-09 | $19.36 | $19.45 | $19.36 | $19.44 | $18.92 | 23,417 |
| 2021-11-08 | $19.51 | $19.56 | $19.44 | $19.49 | $18.86 | 29,345 |
| 2021-11-05 | $19.57 | $19.61 | $19.41 | $19.46 | $18.83 | 77,021 |
| 2021-11-04 | $19.67 | $19.71 | $19.52 | $19.61 | $18.98 | 40,800 |
| 2021-11-03 | $19.60 | $19.65 | $19.54 | $19.64 | $19.01 | 25,062 |
| 2021-11-02 | $19.50 | $19.64 | $19.50 | $19.56 | $18.93 | 45,116 |
| 2021-11-01 | $19.46 | $19.57 | $19.46 | $19.55 | $18.92 | 37,257 |
| 2021-10-29 | $19.55 | $19.58 | $19.42 | $19.51 | $18.88 | 52,256 |
| 2021-10-28 | $19.36 | $19.60 | $19.36 | $19.50 | $18.87 | 126,050 |
| 2021-10-27 | $19.43 | $19.49 | $19.25 | $19.42 | $18.79 | 22,468 |
| 2021-10-26 | $19.33 | $19.58 | $19.33 | $19.52 | $18.89 | 22,849 |
| 2021-10-25 | $19.44 | $19.44 | $19.33 | $19.36 | $18.74 | 37,911 |
| 2021-10-22 | $19.50 | $19.50 | $19.40 | $19.46 | $18.83 | 15,457 |
| 2021-10-21 | $19.44 | $19.50 | $19.44 | $19.49 | $18.86 | 40,363 |
| 2021-10-20 | $19.64 | $19.64 | $19.49 | $19.49 | $18.86 | 46,054 |
| 2021-10-19 | $19.73 | $19.73 | $19.55 | $19.60 | $18.97 | 25,170 |
| 2021-10-18 | $19.71 | $19.75 | $19.60 | $19.73 | $19.09 | 27,026 |
| 2021-10-15 | $19.94 | $19.94 | $19.61 | $19.77 | $19.13 | 36,371 |
| 2021-10-14 | $19.60 | $19.97 | $19.55 | $19.93 | $19.29 | 67,246 |
| 2021-10-13 | $19.70 | $19.70 | $19.55 | $19.59 | $18.96 | 14,490 |
| 2021-10-12 | $19.73 | $19.76 | $19.69 | $19.73 | $18.99 | 28,795 |
| 2021-10-11 | $19.70 | $19.75 | $19.68 | $19.69 | $18.95 | 24,322 |
| 2021-10-08 | $19.78 | $19.82 | $19.74 | $19.76 | $19.02 | 14,394 |
| 2021-10-07 | $19.74 | $19.74 | $19.69 | $19.73 | $18.99 | 16,381 |
| 2021-10-06 | $19.70 | $19.78 | $19.67 | $19.73 | $18.99 | 19,677 |
| 2021-10-05 | $19.79 | $19.87 | $19.66 | $19.69 | $18.95 | 21,284 |
| 2021-10-04 | $19.75 | $19.85 | $19.75 | $19.82 | $19.07 | 31,870 |
| 2021-10-01 | $19.75 | $19.78 | $19.67 | $19.75 | $19.01 | 20,307 |
| 2021-09-30 | $19.66 | $19.72 | $19.57 | $19.72 | $18.98 | 24,633 |
| 2021-09-29 | $19.54 | $19.67 | $19.54 | $19.58 | $18.84 | 43,046 |
| 2021-09-28 | $19.80 | $19.80 | $19.58 | $19.60 | $18.86 | 65,502 |
| 2021-09-27 | $19.78 | $19.93 | $19.74 | $19.83 | $19.08 | 58,309 |
| 2021-09-24 | $19.77 | $19.82 | $19.76 | $19.82 | $19.07 | 36,946 |
| 2021-09-23 | $19.84 | $19.84 | $19.78 | $19.80 | $19.05 | 10,710 |
| 2021-09-22 | $19.79 | $19.82 | $19.73 | $19.82 | $19.07 | 30,498 |
| 2021-09-21 | $19.67 | $19.78 | $19.67 | $19.75 | $19.01 | 9,295 |
| 2021-09-20 | $19.66 | $19.67 | $19.64 | $19.67 | $18.93 | 49,866 |
| 2021-09-17 | $19.77 | $19.78 | $19.75 | $19.77 | $19.03 | 7,919 |
| 2021-09-16 | $19.76 | $19.77 | $19.74 | $19.75 | $19.01 | 15,168 |
| 2021-09-15 | $19.73 | $19.75 | $19.71 | $19.72 | $18.98 | 29,944 |
| 2021-09-14 | $19.80 | $19.84 | $19.77 | $19.80 | $18.95 | 18,836 |
| 2021-09-13 | $19.82 | $19.87 | $19.75 | $19.77 | $18.92 | 40,702 |
| 2021-09-10 | $19.81 | $19.87 | $19.77 | $19.80 | $18.95 | 20,443 |
| 2021-09-09 | $19.78 | $19.82 | $19.76 | $19.79 | $18.94 | 34,222 |
| 2021-09-08 | $19.75 | $19.86 | $19.75 | $19.81 | $18.96 | 18,758 |
| 2021-09-07 | $19.75 | $19.89 | $19.75 | $19.76 | $18.91 | 32,128 |
| 2021-09-03 | $19.80 | $19.80 | $19.77 | $19.79 | $18.94 | 29,010 |
| 2021-09-02 | $19.80 | $19.80 | $19.77 | $19.77 | $18.92 | 15,361 |
| 2021-09-01 | $19.79 | $19.88 | $19.77 | $19.79 | $18.94 | 59,863 |
| 2021-08-31 | $19.73 | $19.87 | $19.73 | $19.82 | $18.97 | 29,508 |
| 2021-08-30 | $19.76 | $19.83 | $19.69 | $19.76 | $18.91 | 26,217 |
| 2021-08-27 | $19.69 | $19.81 | $19.69 | $19.80 | $18.95 | 33,735 |
| 2021-08-26 | $19.70 | $19.72 | $19.69 | $19.70 | $18.85 | 51,266 |
| 2021-08-25 | $19.75 | $19.77 | $19.71 | $19.72 | $18.87 | 15,577 |
| 2021-08-24 | $19.74 | $19.77 | $19.71 | $19.73 | $18.88 | 54,127 |
| 2021-08-23 | $19.72 | $19.78 | $19.70 | $19.71 | $18.86 | 36,499 |
| 2021-08-20 | $19.77 | $19.79 | $19.73 | $19.73 | $18.88 | 33,303 |
| 2021-08-19 | $19.82 | $19.82 | $19.72 | $19.72 | $18.87 | 40,898 |
| 2021-08-18 | $19.83 | $19.85 | $19.78 | $19.78 | $18.93 | 33,487 |
| 2021-08-17 | $19.90 | $19.97 | $19.81 | $19.83 | $18.98 | 28,583 |
| 2021-08-16 | $19.99 | $19.99 | $19.85 | $19.89 | $19.04 | 23,923 |
| 2021-08-13 | $19.99 | $19.99 | $19.81 | $19.94 | $19.08 | 18,834 |
| 2021-08-12 | $19.97 | $20.00 | $19.85 | $20.00 | $19.14 | 27,228 |
| 2021-08-11 | $19.91 | $19.91 | $19.84 | $19.88 | $19.03 | 27,809 |
| 2021-08-10 | $20.05 | $20.05 | $19.91 | $19.97 | $19.01 | 24,245 |
| 2021-08-09 | $20.00 | $20.14 | $19.93 | $20.00 | $19.04 | 35,906 |
| 2021-08-06 | $19.94 | $20.00 | $19.92 | $19.93 | $18.97 | 20,239 |
| 2021-08-05 | $19.92 | $19.97 | $19.92 | $19.96 | $19.00 | 24,400 |
| 2021-08-04 | $19.93 | $19.95 | $19.90 | $19.94 | $18.98 | 17,311 |
| 2021-08-03 | $19.94 | $19.95 | $19.89 | $19.91 | $18.95 | 11,477 |
| 2021-08-02 | $19.82 | $19.90 | $19.82 | $19.86 | $18.90 | 18,288 |
| 2021-07-30 | $19.94 | $19.94 | $19.83 | $19.85 | $18.89 | 25,033 |
| 2021-07-29 | $19.80 | $19.90 | $19.80 | $19.87 | $18.91 | 13,103 |
| 2021-07-28 | $19.83 | $19.93 | $19.82 | $19.93 | $18.97 | 12,548 |
| 2021-07-27 | $19.85 | $19.86 | $19.78 | $19.78 | $18.83 | 11,042 |
| 2021-07-26 | $19.85 | $19.85 | $19.77 | $19.83 | $18.87 | 37,876 |
| 2021-07-23 | $19.88 | $19.97 | $19.77 | $19.95 | $18.99 | 24,214 |
| 2021-07-22 | $19.90 | $19.90 | $19.80 | $19.83 | $18.87 | 32,890 |
| 2021-07-21 | $19.88 | $19.90 | $19.77 | $19.84 | $18.88 | 20,334 |
| 2021-07-20 | $19.68 | $19.96 | $19.68 | $19.93 | $18.97 | 25,026 |
| 2021-07-19 | $19.80 | $19.80 | $19.68 | $19.68 | $18.73 | 42,214 |
| 2021-07-16 | $19.82 | $19.82 | $19.77 | $19.82 | $18.86 | 28,646 |
| 2021-07-15 | $19.80 | $19.88 | $19.78 | $19.82 | $18.86 | 40,975 |
| 2021-07-14 | $19.78 | $19.92 | $19.78 | $19.83 | $18.87 | 36,252 |
| 2021-07-13 | $19.92 | $19.92 | $19.88 | $19.89 | $18.83 | 19,729 |
| 2021-07-12 | $19.93 | $19.93 | $19.89 | $19.89 | $18.83 | 20,205 |
| 2021-07-09 | $19.87 | $19.95 | $19.87 | $19.90 | $18.84 | 14,300 |
| 2021-07-08 | $19.85 | $19.91 | $19.81 | $19.83 | $18.77 | 24,391 |
| 2021-07-07 | $19.82 | $19.96 | $19.82 | $19.88 | $18.82 | 30,972 |
| 2021-07-06 | $19.89 | $19.90 | $19.80 | $19.82 | $18.76 | 46,286 |
| 2021-07-02 | $20.10 | $20.12 | $19.87 | $19.89 | $18.83 | 47,664 |
| 2021-07-01 | $20.01 | $20.08 | $19.96 | $20.05 | $18.98 | 35,512 |
| 2021-06-30 | $19.89 | $20.10 | $19.85 | $20.06 | $18.99 | 223,467 |
| 2021-06-29 | $19.80 | $19.95 | $19.72 | $19.84 | $18.78 | 37,523 |
| 2021-06-28 | $19.83 | $19.90 | $19.73 | $19.76 | $18.70 | 28,451 |
| 2021-06-25 | $19.78 | $19.86 | $19.71 | $19.80 | $18.74 | 17,305 |
| 2021-06-24 | $19.71 | $19.77 | $19.67 | $19.71 | $18.66 | 23,424 |
| 2021-06-23 | $19.83 | $19.93 | $19.64 | $19.71 | $18.66 | 69,152 |
| 2021-06-22 | $19.77 | $20.10 | $19.75 | $19.90 | $18.84 | 73,783 |
| 2021-06-21 | $19.76 | $19.83 | $19.69 | $19.81 | $18.75 | 73,104 |
| 2021-06-18 | $19.96 | $19.96 | $19.65 | $19.69 | $18.64 | 25,587 |
| 2021-06-17 | $19.83 | $20.03 | $19.75 | $19.94 | $18.87 | 129,498 |
| 2021-06-16 | $19.88 | $19.97 | $19.70 | $19.78 | $18.72 | 22,895 |
| 2021-06-15 | $20.01 | $20.03 | $19.90 | $19.96 | $18.79 | 22,370 |
| 2021-06-14 | $19.95 | $20.01 | $19.92 | $20.01 | $18.83 | 51,782 |
| 2021-06-11 | $20.01 | $20.02 | $19.93 | $19.96 | $18.79 | 50,489 |
| 2021-06-10 | $19.94 | $20.01 | $19.85 | $19.95 | $18.78 | 15,333 |
| 2021-06-09 | $19.88 | $20.04 | $19.82 | $19.86 | $18.69 | 31,551 |
| 2021-06-08 | $19.74 | $19.84 | $19.66 | $19.84 | $18.67 | 37,362 |
| 2021-06-07 | $19.79 | $19.80 | $19.56 | $19.66 | $18.51 | 30,828 |
| 2021-06-04 | $19.79 | $19.80 | $19.71 | $19.80 | $18.64 | 27,457 |
| 2021-06-03 | $19.65 | $19.77 | $19.61 | $19.75 | $18.59 | 39,734 |
| 2021-06-02 | $19.63 | $19.69 | $19.56 | $19.67 | $18.51 | 57,855 |
| 2021-06-01 | $19.61 | $19.70 | $19.52 | $19.59 | $18.44 | 70,761 |
| 2021-05-28 | $19.63 | $19.76 | $19.58 | $19.61 | $18.46 | 23,629 |
| 2021-05-27 | $19.68 | $19.76 | $19.57 | $19.70 | $18.54 | 40,241 |
| 2021-05-26 | $19.71 | $19.75 | $19.58 | $19.59 | $18.44 | 48,116 |
| 2021-05-25 | $19.80 | $19.80 | $19.48 | $19.62 | $18.47 | 64,118 |
| 2021-05-24 | $19.66 | $19.80 | $19.66 | $19.80 | $18.64 | 29,086 |
| 2021-05-21 | $19.72 | $19.74 | $19.68 | $19.71 | $18.55 | 8,082 |
| 2021-05-20 | $19.75 | $19.80 | $19.64 | $19.64 | $18.49 | 38,456 |
| 2021-05-19 | $19.68 | $19.71 | $19.50 | $19.70 | $18.54 | 30,717 |
| 2021-05-18 | $19.51 | $19.75 | $19.50 | $19.64 | $18.49 | 46,969 |
| 2021-05-17 | $19.58 | $19.65 | $19.54 | $19.54 | $18.39 | 21,757 |
| 2021-05-14 | $19.55 | $19.74 | $19.55 | $19.64 | $18.49 | 12,086 |
| 2021-05-13 | $19.48 | $19.55 | $19.45 | $19.50 | $18.35 | 33,616 |
| 2021-05-12 | $19.57 | $19.79 | $19.45 | $19.47 | $18.33 | 58,291 |
| 2021-05-11 | $19.80 | $19.84 | $19.69 | $19.78 | $18.51 | 21,791 |
| 2021-05-10 | $19.88 | $19.94 | $19.80 | $19.80 | $18.53 | 16,912 |
| 2021-05-07 | $19.92 | $20.01 | $19.86 | $19.86 | $18.59 | 20,562 |
| 2021-05-06 | $19.75 | $20.05 | $19.73 | $19.92 | $18.64 | 44,960 |
| 2021-05-05 | $19.71 | $19.80 | $19.70 | $19.75 | $18.49 | 17,710 |
| 2021-05-04 | $19.70 | $19.77 | $19.65 | $19.72 | $18.46 | 46,038 |
| 2021-05-03 | $19.80 | $19.80 | $19.63 | $19.72 | $18.46 | 54,990 |
| 2021-04-30 | $19.75 | $19.80 | $19.71 | $19.72 | $18.46 | 18,077 |
| 2021-04-29 | $19.73 | $19.79 | $19.66 | $19.74 | $18.48 | 13,038 |
| 2021-04-28 | $19.80 | $19.80 | $19.65 | $19.72 | $18.45 | 26,957 |
| 2021-04-27 | $19.80 | $19.80 | $19.75 | $19.77 | $18.50 | 17,453 |
| 2021-04-26 | $19.70 | $19.78 | $19.70 | $19.76 | $18.49 | 10,013 |
| 2021-04-23 | $19.73 | $19.75 | $19.69 | $19.75 | $18.49 | 22,104 |
| 2021-04-22 | $19.72 | $19.73 | $19.67 | $19.68 | $18.42 | 17,763 |
| 2021-04-21 | $19.65 | $19.73 | $19.65 | $19.70 | $18.44 | 21,315 |
| 2021-04-20 | $19.64 | $19.70 | $19.64 | $19.68 | $18.42 | 18,895 |
| 2021-04-19 | $19.74 | $19.78 | $19.67 | $19.67 | $18.41 | 29,106 |
| 2021-04-16 | $19.65 | $19.75 | $19.65 | $19.67 | $18.41 | 29,887 |
| 2021-04-15 | $19.74 | $19.82 | $19.70 | $19.75 | $18.49 | 41,141 |
| 2021-04-14 | $19.79 | $19.84 | $19.66 | $19.73 | $18.47 | 30,474 |
| 2021-04-13 | $19.91 | $19.98 | $19.81 | $19.87 | $18.49 | 30,578 |
| 2021-04-12 | $20.19 | $20.19 | $19.90 | $19.99 | $18.61 | 46,248 |
| 2021-04-09 | $20.15 | $20.32 | $20.14 | $20.25 | $18.85 | 51,627 |
| 2021-04-08 | $20.18 | $20.28 | $20.13 | $20.19 | $18.79 | 47,451 |
| 2021-04-07 | $19.67 | $20.15 | $19.67 | $20.08 | $18.69 | 49,958 |
| 2021-04-06 | $19.75 | $19.75 | $19.63 | $19.67 | $18.31 | 65,262 |
| 2021-04-05 | $19.73 | $19.75 | $19.67 | $19.71 | $18.35 | 43,546 |
| 2021-04-01 | $19.81 | $19.86 | $19.73 | $19.73 | $18.36 | 45,130 |
| 2021-03-31 | $19.97 | $19.99 | $19.73 | $19.74 | $18.37 | 54,407 |
| 2021-03-30 | $19.81 | $19.98 | $19.71 | $19.92 | $18.54 | 22,159 |
| 2021-03-29 | $19.93 | $19.99 | $19.77 | $19.78 | $18.41 | 24,840 |
| 2021-03-26 | $19.99 | $19.99 | $19.87 | $19.91 | $18.53 | 25,602 |
| 2021-03-25 | $20.02 | $20.08 | $19.85 | $19.96 | $18.58 | 29,395 |
| 2021-03-24 | $19.97 | $20.23 | $19.88 | $19.92 | $18.54 | 63,880 |
| 2021-03-23 | $19.94 | $20.00 | $19.87 | $19.96 | $18.58 | 28,420 |
| 2021-03-22 | $20.00 | $20.13 | $19.85 | $19.85 | $18.48 | 19,196 |
| 2021-03-19 | $20.07 | $20.21 | $19.98 | $19.98 | $18.60 | 11,830 |
| 2021-03-18 | $19.94 | $20.21 | $19.86 | $19.99 | $18.61 | 38,470 |
| 2021-03-17 | $19.85 | $20.05 | $19.85 | $20.00 | $18.62 | 18,863 |
| 2021-03-16 | $20.00 | $20.15 | $19.91 | $19.91 | $18.53 | 19,780 |
| 2021-03-15 | $19.75 | $20.11 | $19.71 | $19.95 | $18.57 | 49,232 |
| 2021-03-12 | $20.03 | $20.10 | $19.84 | $19.85 | $18.48 | 37,248 |
| 2021-03-11 | $20.18 | $20.28 | $20.10 | $20.10 | $18.71 | 42,299 |
| 2021-03-10 | $20.08 | $20.17 | $20.02 | $20.11 | $18.72 | 44,728 |
| 2021-03-09 | $20.06 | $20.35 | $20.00 | $20.19 | $18.69 | 82,752 |
| 2021-03-08 | $19.97 | $20.14 | $19.89 | $20.09 | $18.60 | 46,697 |
| 2021-03-05 | $19.89 | $20.19 | $19.79 | $20.03 | $18.54 | 80,823 |
| 2021-03-04 | $19.80 | $19.91 | $19.75 | $19.80 | $18.33 | 21,868 |
| 2021-03-03 | $19.82 | $19.90 | $19.81 | $19.87 | $18.39 | 32,294 |
| 2021-03-02 | $19.83 | $19.90 | $19.80 | $19.83 | $18.36 | 27,765 |
| 2021-03-01 | $19.70 | $19.94 | $19.70 | $19.90 | $18.42 | 54,259 |
| 2021-02-26 | $19.67 | $19.74 | $19.62 | $19.66 | $18.20 | 41,636 |
| 2021-02-25 | $19.82 | $19.88 | $19.66 | $19.70 | $18.24 | 44,632 |
| 2021-02-24 | $19.87 | $19.95 | $19.84 | $19.87 | $18.39 | 30,061 |
| 2021-02-23 | $19.89 | $19.97 | $19.83 | $19.86 | $18.38 | 35,390 |
| 2021-02-22 | $19.95 | $19.95 | $19.84 | $19.90 | $18.42 | 17,296 |
| 2021-02-19 | $19.81 | $19.98 | $19.80 | $19.89 | $18.41 | 20,717 |
| 2021-02-18 | $19.69 | $20.00 | $19.63 | $19.77 | $18.30 | 34,213 |
| 2021-02-17 | $19.49 | $19.62 | $19.49 | $19.61 | $18.15 | 35,159 |
| 2021-02-16 | $19.66 | $19.77 | $19.51 | $19.63 | $18.17 | 38,433 |
| 2021-02-12 | $19.75 | $19.88 | $19.61 | $19.66 | $18.20 | 42,545 |
| 2021-02-11 | $19.95 | $19.95 | $19.75 | $19.81 | $18.34 | 14,801 |
| 2021-02-10 | $19.97 | $20.09 | $19.92 | $19.95 | $18.47 | 21,417 |
| 2021-02-09 | $19.90 | $20.25 | $19.90 | $20.08 | $18.49 | 57,095 |
| 2021-02-08 | $19.96 | $20.03 | $19.94 | $19.96 | $18.38 | 30,784 |
| 2021-02-05 | $19.80 | $20.06 | $19.80 | $19.96 | $18.38 | 54,489 |
| 2021-02-04 | $19.95 | $19.96 | $19.80 | $19.82 | $18.25 | 22,183 |
| 2021-02-03 | $19.84 | $20.06 | $19.84 | $19.93 | $18.35 | 10,118 |
| 2021-02-02 | $19.75 | $20.25 | $19.75 | $19.88 | $18.30 | 41,849 |
| 2021-02-01 | $19.65 | $19.75 | $19.65 | $19.72 | $18.16 | 48,152 |
| 2021-01-29 | $19.70 | $19.77 | $19.51 | $19.60 | $18.04 | 61,685 |
| 2021-01-28 | $19.31 | $19.77 | $19.31 | $19.66 | $18.10 | 67,018 |
| 2021-01-27 | $19.60 | $19.60 | $19.25 | $19.39 | $17.85 | 137,758 |
| 2021-01-26 | $19.75 | $19.82 | $19.50 | $19.68 | $18.12 | 36,664 |
| 2021-01-25 | $19.80 | $19.98 | $19.75 | $19.80 | $18.23 | 27,683 |
| 2021-01-22 | $19.73 | $20.00 | $19.73 | $19.84 | $18.27 | 94,927 |
| 2021-01-21 | $19.79 | $19.87 | $19.66 | $19.83 | $18.26 | 96,178 |
| 2021-01-20 | $19.68 | $19.79 | $19.58 | $19.75 | $18.18 | 33,516 |
| 2021-01-19 | $19.52 | $19.75 | $19.32 | $19.73 | $18.16 | 61,838 |
| 2021-01-15 | $19.69 | $19.69 | $19.48 | $19.53 | $17.98 | 37,387 |
| 2021-01-14 | $19.43 | $19.69 | $19.37 | $19.61 | $18.05 | 95,790 |
| 2021-01-13 | $19.31 | $19.56 | $19.22 | $19.49 | $17.94 | 45,285 |
| 2021-01-12 | $19.10 | $19.59 | $19.03 | $19.55 | $17.90 | 55,875 |
| 2021-01-11 | $19.15 | $19.17 | $19.10 | $19.14 | $17.52 | 34,139 |
| 2021-01-08 | $19.27 | $19.32 | $19.17 | $19.17 | $17.55 | 34,126 |
| 2021-01-07 | $19.16 | $19.26 | $19.01 | $19.14 | $17.52 | 35,668 |
| 2021-01-06 | $19.16 | $19.23 | $19.01 | $19.04 | $17.43 | 90,474 |
| 2021-01-05 | $19.30 | $19.35 | $19.16 | $19.23 | $17.60 | 48,669 |
| 2021-01-04 | $19.61 | $19.62 | $19.13 | $19.42 | $17.78 | 111,832 |
| 2020-12-31 | $19.60 | $19.65 | $19.42 | $19.65 | $17.99 | 71,811 |
| 2020-12-30 | $19.44 | $19.54 | $19.32 | $19.49 | $17.84 | 42,833 |
| 2020-12-29 | $19.07 | $19.40 | $19.07 | $19.37 | $17.73 | 45,591 |
| 2020-12-28 | $19.18 | $19.27 | $19.03 | $19.12 | $17.50 | 70,256 |
| 2020-12-24 | $19.31 | $19.32 | $19.10 | $19.15 | $17.53 | 19,859 |
| 2020-12-23 | $19.12 | $19.28 | $18.97 | $19.24 | $17.61 | 53,691 |
| 2020-12-22 | $19.06 | $19.12 | $18.95 | $19.01 | $17.40 | 46,378 |
| 2020-12-21 | $19.01 | $19.27 | $18.91 | $19.07 | $17.46 | 80,227 |
| 2020-12-18 | $19.13 | $19.21 | $19.05 | $19.09 | $17.48 | 50,576 |
| 2020-12-17 | $19.17 | $19.30 | $18.96 | $19.01 | $17.40 | 95,778 |
| 2020-12-16 | $19.36 | $19.45 | $19.15 | $19.24 | $17.61 | 97,705 |
| 2020-12-15 | $19.64 | $19.93 | $19.64 | $19.87 | $17.73 | 81,668 |
| 2020-12-14 | $19.65 | $19.75 | $19.60 | $19.65 | $17.54 | 61,398 |
| 2020-12-11 | $19.49 | $19.72 | $19.49 | $19.63 | $17.52 | 71,701 |
| 2020-12-10 | $19.59 | $19.68 | $19.52 | $19.55 | $17.45 | 28,903 |
| 2020-12-09 | $19.58 | $19.63 | $19.50 | $19.59 | $17.48 | 50,950 |
| 2020-12-08 | $19.56 | $19.70 | $19.56 | $19.64 | $17.53 | 20,914 |
| 2020-12-07 | $19.60 | $19.70 | $19.50 | $19.59 | $17.48 | 26,699 |
| 2020-12-04 | $19.72 | $19.74 | $19.58 | $19.63 | $17.52 | 29,696 |
| 2020-12-03 | $19.64 | $19.77 | $19.55 | $19.61 | $17.50 | 35,515 |
| 2020-12-02 | $19.53 | $19.81 | $19.52 | $19.64 | $17.53 | 56,594 |
| 2020-12-01 | $19.67 | $19.67 | $19.41 | $19.52 | $17.42 | 87,362 |
| 2020-11-30 | $19.87 | $20.30 | $19.47 | $19.62 | $17.51 | 64,333 |
| 2020-11-27 | $19.72 | $19.85 | $19.68 | $19.77 | $17.64 | 14,783 |
| 2020-11-25 | $19.80 | $19.80 | $19.65 | $19.74 | $17.62 | 23,982 |
| 2020-11-24 | $19.74 | $19.80 | $19.51 | $19.76 | $17.63 | 22,928 |
| 2020-11-23 | $19.41 | $19.69 | $19.41 | $19.69 | $17.57 | 16,758 |
| 2020-11-20 | $19.51 | $19.51 | $19.34 | $19.49 | $17.39 | 12,957 |
| 2020-11-19 | $19.40 | $19.50 | $19.23 | $19.50 | $17.40 | 37,474 |
| 2020-11-18 | $19.38 | $19.44 | $19.27 | $19.40 | $17.31 | 43,294 |
| 2020-11-17 | $19.34 | $19.49 | $19.34 | $19.41 | $17.32 | 20,145 |
| 2020-11-16 | $19.27 | $19.48 | $19.01 | $19.46 | $17.37 | 40,549 |
| 2020-11-13 | $19.22 | $19.36 | $19.22 | $19.33 | $17.25 | 18,133 |
| 2020-11-12 | $19.36 | $19.36 | $19.02 | $19.15 | $17.09 | 35,314 |
| 2020-11-11 | $19.19 | $19.40 | $19.17 | $19.24 | $17.17 | 34,924 |
| 2020-11-10 | $18.91 | $19.27 | $18.83 | $19.24 | $17.17 | 101,688 |
| 2020-11-09 | $19.30 | $19.30 | $19.08 | $19.21 | $17.05 | 42,762 |
| 2020-11-06 | $19.18 | $19.32 | $19.18 | $19.22 | $17.06 | 13,162 |
| 2020-11-05 | $19.20 | $19.40 | $19.19 | $19.21 | $17.05 | 18,433 |
| 2020-11-04 | $18.97 | $19.15 | $18.94 | $19.11 | $16.96 | 20,449 |
| 2020-11-03 | $18.86 | $19.25 | $18.71 | $18.89 | $16.76 | 55,146 |
| 2020-11-02 | $18.90 | $18.97 | $18.74 | $18.86 | $16.74 | 23,438 |
| 2020-10-30 | $18.81 | $18.99 | $18.76 | $18.76 | $16.65 | 34,673 |
| 2020-10-29 | $18.85 | $18.93 | $18.75 | $18.88 | $16.75 | 22,927 |
| 2020-10-28 | $18.86 | $18.90 | $18.71 | $18.85 | $16.73 | 40,090 |
| 2020-10-27 | $18.66 | $18.92 | $18.65 | $18.86 | $16.74 | 56,807 |
| 2020-10-26 | $18.68 | $18.76 | $18.51 | $18.55 | $16.46 | 44,584 |
| 2020-10-23 | $18.91 | $18.91 | $18.65 | $18.76 | $16.65 | 29,452 |
| 2020-10-22 | $18.89 | $18.99 | $18.74 | $18.87 | $16.74 | 31,846 |
| 2020-10-21 | $18.96 | $19.00 | $18.83 | $18.83 | $16.71 | 31,990 |
| 2020-10-20 | $18.93 | $18.98 | $18.87 | $18.88 | $16.75 | 43,145 |
| 2020-10-19 | $18.99 | $18.99 | $18.84 | $18.84 | $16.72 | 22,039 |
| 2020-10-16 | $19.01 | $19.02 | $18.90 | $18.91 | $16.78 | 48,551 |
| 2020-10-15 | $19.15 | $19.15 | $19.02 | $19.02 | $16.87 | 28,445 |
| 2020-10-14 | $19.27 | $19.27 | $19.12 | $19.15 | $16.99 | 20,066 |
| 2020-10-13 | $19.31 | $19.34 | $19.20 | $19.28 | $17.01 | 11,760 |
| 2020-10-12 | $19.16 | $19.34 | $19.16 | $19.29 | $17.02 | 21,805 |
| 2020-10-09 | $19.15 | $19.29 | $19.15 | $19.25 | $16.98 | 11,082 |
| 2020-10-08 | $19.21 | $19.27 | $19.19 | $19.22 | $16.96 | 23,921 |
| 2020-10-07 | $19.28 | $19.29 | $19.12 | $19.27 | $17.00 | 35,198 |
| 2020-10-06 | $19.11 | $19.14 | $19.06 | $19.12 | $16.87 | 21,303 |
| 2020-10-05 | $19.19 | $19.27 | $19.09 | $19.17 | $16.91 | 29,592 |
| 2020-10-02 | $19.13 | $19.29 | $19.00 | $19.16 | $16.90 | 49,954 |
| 2020-10-01 | $19.08 | $19.30 | $19.08 | $19.17 | $16.91 | 31,587 |
| 2020-09-30 | $19.08 | $19.27 | $19.03 | $19.06 | $16.82 | 43,450 |
| 2020-09-29 | $19.01 | $19.03 | $18.90 | $18.98 | $16.75 | 17,254 |
| 2020-09-28 | $18.98 | $19.08 | $18.89 | $18.98 | $16.74 | 27,292 |
| 2020-09-25 | $18.84 | $19.05 | $18.80 | $18.93 | $16.70 | 48,154 |
| 2020-09-24 | $18.88 | $18.89 | $18.72 | $18.86 | $16.64 | 41,315 |
| 2020-09-23 | $18.85 | $18.95 | $18.82 | $18.86 | $16.64 | 50,655 |
| 2020-09-22 | $18.79 | $18.84 | $18.69 | $18.81 | $16.60 | 42,743 |
| 2020-09-21 | $18.80 | $18.86 | $18.55 | $18.71 | $16.51 | 70,990 |
| 2020-09-18 | $18.87 | $19.00 | $18.80 | $18.96 | $16.73 | 24,260 |
| 2020-09-17 | $19.06 | $19.19 | $18.61 | $18.94 | $16.71 | 133,911 |
| 2020-09-16 | $19.26 | $19.34 | $19.00 | $19.10 | $16.85 | 59,394 |
| 2020-09-15 | $19.42 | $19.43 | $19.35 | $19.35 | $16.97 | 22,500 |
| 2020-09-14 | $19.40 | $19.40 | $19.28 | $19.35 | $16.97 | 16,745 |
| 2020-09-11 | $19.47 | $19.47 | $19.34 | $19.38 | $17.00 | 30,483 |
| 2020-09-10 | $19.32 | $19.44 | $19.32 | $19.40 | $17.02 | 21,993 |
| 2020-09-09 | $19.22 | $19.37 | $19.19 | $19.30 | $16.93 | 19,300 |
| 2020-09-08 | $19.21 | $19.21 | $19.15 | $19.16 | $16.81 | 27,802 |
| 2020-09-04 | $19.32 | $19.32 | $19.08 | $19.14 | $16.79 | 44,129 |
| 2020-09-03 | $19.44 | $19.49 | $19.11 | $19.34 | $16.97 | 63,733 |
| 2020-09-02 | $19.43 | $19.47 | $19.39 | $19.43 | $17.04 | 45,618 |
| 2020-09-01 | $19.55 | $19.55 | $19.14 | $19.37 | $16.99 | 90,054 |
| 2020-08-31 | $19.57 | $19.57 | $19.44 | $19.50 | $17.11 | 35,992 |
| 2020-08-28 | $19.55 | $19.63 | $19.41 | $19.48 | $17.09 | 24,114 |
| 2020-08-27 | $19.43 | $19.49 | $19.32 | $19.39 | $17.01 | 20,667 |
| 2020-08-26 | $19.31 | $19.45 | $19.31 | $19.39 | $17.01 | 22,170 |
| 2020-08-25 | $19.37 | $19.45 | $19.34 | $19.37 | $16.99 | 41,367 |
| 2020-08-24 | $19.49 | $19.50 | $19.45 | $19.45 | $17.06 | 26,281 |
| 2020-08-21 | $19.51 | $19.56 | $19.40 | $19.46 | $17.07 | 51,406 |
| 2020-08-20 | $19.57 | $19.57 | $19.24 | $19.51 | $17.11 | 50,658 |
| 2020-08-19 | $19.33 | $20.00 | $19.33 | $19.55 | $17.15 | 67,075 |
| 2020-08-18 | $19.42 | $19.42 | $19.31 | $19.33 | $16.96 | 32,152 |
| 2020-08-17 | $19.42 | $19.42 | $19.32 | $19.39 | $17.01 | 41,958 |
| 2020-08-14 | $19.50 | $19.50 | $19.32 | $19.37 | $16.99 | 39,369 |
| 2020-08-13 | $19.60 | $19.76 | $19.42 | $19.43 | $17.04 | 184,900 |
| 2020-08-12 | $19.55 | $19.55 | $19.36 | $19.52 | $17.12 | 50,572 |
| 2020-08-11 | $19.75 | $19.75 | $19.52 | $19.63 | $17.12 | 37,845 |
| 2020-08-10 | $19.49 | $19.65 | $19.39 | $19.61 | $17.11 | 65,370 |
| 2020-08-07 | $19.42 | $19.49 | $19.39 | $19.48 | $16.99 | 15,184 |
| 2020-08-06 | $19.50 | $19.50 | $19.39 | $19.40 | $16.92 | 28,132 |
| 2020-08-05 | $19.39 | $19.51 | $19.39 | $19.50 | $17.01 | 36,969 |
| 2020-08-04 | $19.42 | $19.49 | $19.39 | $19.49 | $17.00 | 18,798 |
| 2020-08-03 | $19.43 | $19.45 | $19.38 | $19.45 | $16.97 | 27,081 |
| 2020-07-31 | $19.36 | $19.40 | $19.20 | $19.36 | $16.89 | 48,424 |
| 2020-07-30 | $19.30 | $19.38 | $19.20 | $19.38 | $16.91 | 24,666 |
| 2020-07-29 | $19.32 | $19.33 | $19.17 | $19.26 | $16.80 | 62,027 |
| 2020-07-28 | $19.28 | $19.29 | $19.20 | $19.23 | $16.77 | 34,934 |
| 2020-07-27 | $19.26 | $19.26 | $19.17 | $19.22 | $16.77 | 27,974 |
| 2020-07-24 | $19.17 | $19.20 | $19.09 | $19.20 | $16.75 | 49,500 |
| 2020-07-23 | $18.87 | $19.14 | $18.87 | $19.13 | $16.69 | 37,733 |
| 2020-07-22 | $18.85 | $18.88 | $18.80 | $18.82 | $16.42 | 30,157 |
| 2020-07-21 | $18.75 | $18.87 | $18.75 | $18.82 | $16.42 | 35,384 |
| 2020-07-20 | $18.67 | $18.82 | $18.51 | $18.80 | $16.40 | 43,405 |
| 2020-07-17 | $18.73 | $18.78 | $18.70 | $18.76 | $16.36 | 39,358 |
| 2020-07-16 | $18.85 | $18.92 | $18.80 | $18.83 | $16.43 | 23,140 |
| 2020-07-15 | $18.88 | $18.95 | $18.81 | $18.93 | $16.51 | 18,416 |
| 2020-07-14 | $18.91 | $19.31 | $18.68 | $19.02 | $16.50 | 62,668 |
| 2020-07-13 | $19.19 | $19.19 | $18.95 | $18.95 | $16.44 | 33,003 |
| 2020-07-10 | $19.06 | $19.28 | $18.95 | $19.08 | $16.55 | 18,310 |
| 2020-07-09 | $19.37 | $19.37 | $19.05 | $19.07 | $16.54 | 31,902 |
| 2020-07-08 | $19.33 | $19.39 | $19.22 | $19.38 | $16.81 | 21,036 |
| 2020-07-07 | $19.33 | $19.34 | $19.22 | $19.27 | $16.71 | 32,291 |
| 2020-07-06 | $19.12 | $19.35 | $19.09 | $19.28 | $16.72 | 41,872 |
| 2020-07-02 | $19.10 | $19.21 | $18.95 | $19.03 | $16.50 | 80,595 |
| 2020-07-01 | $18.94 | $19.09 | $18.90 | $19.02 | $16.50 | 98,782 |
| 2020-06-30 | $19.07 | $19.09 | $18.95 | $18.95 | $16.44 | 74,620 |
| 2020-06-29 | $19.02 | $19.05 | $18.91 | $19.00 | $16.48 | 22,858 |
| 2020-06-26 | $19.02 | $19.17 | $19.02 | $19.04 | $16.51 | 19,791 |
| 2020-06-25 | $19.17 | $19.18 | $19.01 | $19.07 | $16.54 | 32,104 |
| 2020-06-24 | $19.44 | $19.44 | $19.07 | $19.07 | $16.54 | 26,532 |
| 2020-06-23 | $19.45 | $19.49 | $19.29 | $19.38 | $16.81 | 22,972 |
| 2020-06-22 | $19.25 | $19.33 | $19.19 | $19.33 | $16.76 | 21,445 |
| 2020-06-19 | $19.24 | $19.28 | $19.16 | $19.26 | $16.70 | 24,842 |
| 2020-06-18 | $19.23 | $19.23 | $19.02 | $19.16 | $16.62 | 18,608 |
| 2020-06-17 | $19.24 | $19.24 | $19.10 | $19.18 | $16.63 | 21,105 |
| 2020-06-16 | $18.97 | $19.29 | $18.97 | $19.18 | $16.63 | 35,371 |
| 2020-06-15 | $18.86 | $18.93 | $18.65 | $18.89 | $16.38 | 35,437 |
| 2020-06-12 | $19.03 | $19.26 | $18.72 | $18.87 | $16.37 | 72,552 |
| 2020-06-11 | $19.16 | $19.16 | $18.56 | $18.79 | $16.30 | 89,401 |
| 2020-06-10 | $19.19 | $19.55 | $19.12 | $19.43 | $16.85 | 42,370 |
| 2020-06-09 | $19.02 | $19.36 | $18.97 | $19.24 | $16.59 | 35,658 |
| 2020-06-08 | $19.22 | $19.43 | $18.86 | $19.19 | $16.55 | 75,451 |
| 2020-06-05 | $19.02 | $19.39 | $19.02 | $19.26 | $16.61 | 36,515 |
| 2020-06-04 | $19.44 | $19.45 | $19.01 | $19.08 | $16.45 | 46,535 |
| 2020-06-03 | $19.40 | $19.55 | $19.25 | $19.36 | $16.70 | 89,741 |
| 2020-06-02 | $19.05 | $19.33 | $19.05 | $19.29 | $16.64 | 101,477 |
| 2020-06-01 | $18.84 | $19.05 | $18.71 | $19.00 | $16.39 | 66,019 |
| 2020-05-29 | $18.69 | $18.86 | $18.63 | $18.72 | $16.14 | 85,242 |
| 2020-05-28 | $18.60 | $18.75 | $18.56 | $18.61 | $16.05 | 41,806 |
| 2020-05-27 | $18.58 | $18.58 | $18.49 | $18.53 | $15.98 | 47,836 |
| 2020-05-26 | $18.60 | $18.60 | $18.43 | $18.58 | $16.02 | 64,826 |
| 2020-05-22 | $18.48 | $18.52 | $18.39 | $18.45 | $15.91 | 31,294 |
| 2020-05-21 | $18.30 | $18.57 | $18.30 | $18.38 | $15.85 | 69,337 |
| 2020-05-20 | $18.28 | $18.48 | $18.28 | $18.33 | $15.81 | 27,485 |
| 2020-05-19 | $18.17 | $18.43 | $18.17 | $18.32 | $15.80 | 26,322 |
| 2020-05-18 | $17.92 | $18.18 | $17.88 | $18.10 | $15.61 | 51,332 |
| 2020-05-15 | $17.89 | $17.95 | $17.75 | $17.76 | $15.32 | 44,518 |
| 2020-05-14 | $17.88 | $17.92 | $17.51 | $17.92 | $15.45 | 77,492 |
| 2020-05-13 | $18.37 | $18.43 | $17.83 | $17.91 | $15.45 | 44,299 |
| 2020-05-12 | $18.49 | $18.60 | $18.43 | $18.47 | $15.83 | 48,732 |
| 2020-05-11 | $18.45 | $18.71 | $18.39 | $18.44 | $15.81 | 46,675 |
| 2020-05-08 | $18.54 | $18.55 | $18.40 | $18.47 | $15.83 | 60,337 |
| 2020-05-07 | $18.44 | $18.47 | $18.34 | $18.45 | $15.81 | 47,196 |
| 2020-05-06 | $18.37 | $18.56 | $18.30 | $18.30 | $15.69 | 38,155 |
| 2020-05-05 | $18.50 | $18.51 | $18.31 | $18.37 | $15.75 | 146,221 |
| 2020-05-04 | $18.23 | $18.47 | $18.12 | $18.40 | $15.77 | 53,466 |
| 2020-05-01 | $18.33 | $18.40 | $17.82 | $18.28 | $15.67 | 261,416 |
| 2020-04-30 | $18.38 | $18.44 | $18.15 | $18.38 | $15.75 | 143,886 |
| 2020-04-29 | $18.18 | $18.49 | $18.13 | $18.25 | $15.64 | 135,422 |
| 2020-04-28 | $18.47 | $18.47 | $18.02 | $18.10 | $15.51 | 147,215 |
| 2020-04-27 | $17.91 | $18.87 | $17.70 | $18.27 | $15.66 | 525,478 |
| 2020-04-24 | $17.85 | $17.86 | $17.56 | $17.72 | $15.19 | 62,654 |
| 2020-04-23 | $17.36 | $17.76 | $17.24 | $17.64 | $15.12 | 96,547 |
| 2020-04-22 | $17.37 | $17.56 | $17.21 | $17.30 | $14.83 | 107,658 |
| 2020-04-21 | $17.45 | $17.60 | $17.02 | $17.12 | $14.67 | 123,035 |
| 2020-04-20 | $17.77 | $17.92 | $17.47 | $17.50 | $15.00 | 110,571 |
| 2020-04-17 | $17.78 | $17.97 | $17.49 | $17.75 | $15.21 | 109,739 |
| 2020-04-16 | $17.85 | $17.85 | $17.58 | $17.69 | $15.16 | 19,323 |
| 2020-04-15 | $17.42 | $17.70 | $17.29 | $17.64 | $15.12 | 145,029 |
| 2020-04-14 | $18.00 | $18.14 | $17.34 | $17.68 | $15.06 | 114,060 |
| 2020-04-13 | $18.15 | $18.17 | $17.51 | $17.79 | $15.15 | 107,738 |
| 2020-04-09 | $17.85 | $18.31 | $17.62 | $17.91 | $15.26 | 115,245 |
| 2020-04-08 | $17.14 | $17.71 | $16.97 | $17.59 | $14.98 | 70,188 |
| 2020-04-07 | $16.72 | $17.09 | $16.72 | $17.06 | $14.53 | 65,070 |
| 2020-04-06 | $16.33 | $16.70 | $16.23 | $16.60 | $14.14 | 43,164 |
| 2020-04-03 | $16.62 | $16.62 | $16.00 | $16.17 | $13.77 | 98,188 |
| 2020-04-02 | $16.49 | $16.76 | $16.25 | $16.40 | $13.97 | 103,592 |
| 2020-04-01 | $17.05 | $17.05 | $16.00 | $16.33 | $13.91 | 126,857 |
| 2020-03-31 | $17.08 | $17.19 | $16.83 | $17.10 | $14.57 | 229,353 |
| 2020-03-30 | $16.95 | $17.34 | $16.95 | $17.02 | $14.50 | 104,881 |
| 2020-03-27 | $16.69 | $17.37 | $16.09 | $17.04 | $14.52 | 135,764 |
| 2020-03-26 | $17.20 | $17.32 | $16.70 | $16.88 | $14.38 | 160,516 |
| 2020-03-25 | $17.95 | $17.95 | $17.11 | $17.29 | $14.73 | 155,723 |
| 2020-03-24 | $17.18 | $18.44 | $17.14 | $17.99 | $15.32 | 130,308 |
| 2020-03-23 | $16.74 | $17.35 | $16.22 | $16.89 | $14.39 | 329,037 |
| 2020-03-20 | $17.36 | $17.84 | $17.01 | $17.10 | $14.57 | 160,756 |
| 2020-03-19 | $15.70 | $18.33 | $15.51 | $17.36 | $14.79 | 208,058 |
| 2020-03-18 | $17.92 | $18.08 | $14.80 | $15.40 | $13.12 | 664,337 |
| 2020-03-17 | $18.12 | $18.74 | $17.83 | $18.42 | $15.69 | 209,127 |
| 2020-03-16 | $17.90 | $19.18 | $17.78 | $18.13 | $15.44 | 195,300 |
| 2020-03-13 | $18.76 | $19.60 | $18.61 | $19.51 | $16.62 | 235,018 |
| 2020-03-12 | $19.60 | $19.60 | $18.06 | $18.12 | $15.44 | 313,184 |
| 2020-03-11 | $20.62 | $20.72 | $20.00 | $20.00 | $17.04 | 103,103 |
| 2020-03-10 | $20.65 | $20.93 | $20.62 | $20.78 | $17.60 | 207,050 |
| 2020-03-09 | $20.39 | $20.71 | $20.38 | $20.54 | $17.40 | 103,832 |
| 2020-03-06 | $20.74 | $20.91 | $20.72 | $20.90 | $17.71 | 87,068 |
| 2020-03-05 | $20.84 | $21.10 | $20.84 | $20.87 | $17.68 | 99,324 |
| 2020-03-04 | $20.89 | $20.97 | $20.84 | $20.97 | $17.77 | 56,246 |
| 2020-03-03 | $20.73 | $20.80 | $20.53 | $20.80 | $17.62 | 66,707 |
| 2020-03-02 | $20.16 | $20.88 | $20.16 | $20.65 | $17.49 | 139,995 |
| 2020-02-28 | $20.46 | $20.54 | $19.88 | $20.10 | $17.03 | 185,190 |
| 2020-02-27 | $20.70 | $20.80 | $20.49 | $20.59 | $17.44 | 113,369 |
| 2020-02-26 | $20.78 | $20.84 | $20.70 | $20.76 | $17.59 | 50,261 |
| 2020-02-25 | $20.85 | $20.92 | $20.74 | $20.80 | $17.62 | 69,092 |
| 2020-02-24 | $20.99 | $21.06 | $20.66 | $20.90 | $17.71 | 72,824 |
| 2020-02-21 | $21.00 | $21.07 | $20.93 | $20.94 | $17.74 | 87,623 |
| 2020-02-20 | $20.90 | $21.04 | $20.90 | $21.00 | $17.79 | 55,838 |
| 2020-02-19 | $20.95 | $20.97 | $20.86 | $20.90 | $17.71 | 37,434 |
| 2020-02-18 | $20.93 | $21.03 | $20.89 | $20.96 | $17.76 | 66,287 |
| 2020-02-14 | $20.85 | $20.94 | $20.85 | $20.86 | $17.67 | 29,457 |
| 2020-02-13 | $20.86 | $20.89 | $20.80 | $20.89 | $17.70 | 59,145 |
| 2020-02-12 | $20.92 | $20.92 | $20.83 | $20.89 | $17.70 | 56,488 |
| 2020-02-11 | $20.91 | $21.00 | $20.91 | $20.98 | $17.68 | 38,670 |
| 2020-02-10 | $20.96 | $21.05 | $20.89 | $20.89 | $17.60 | 50,054 |
| 2020-02-07 | $20.95 | $21.00 | $20.84 | $20.86 | $17.58 | 63,456 |
| 2020-02-06 | $21.00 | $21.08 | $20.91 | $20.99 | $17.69 | 47,833 |
| 2020-02-05 | $20.83 | $21.00 | $20.82 | $21.00 | $17.70 | 66,792 |
| 2020-02-04 | $20.85 | $20.90 | $20.80 | $20.90 | $17.61 | 103,978 |
| 2020-02-03 | $20.87 | $20.92 | $20.87 | $20.89 | $17.60 | 51,896 |
| 2020-01-31 | $20.98 | $20.98 | $20.86 | $20.86 | $17.58 | 38,719 |
| 2020-01-30 | $20.92 | $21.01 | $20.92 | $20.93 | $17.64 | 39,756 |
| 2020-01-29 | $20.99 | $21.06 | $20.91 | $20.96 | $17.66 | 40,410 |
| 2020-01-28 | $20.90 | $21.07 | $20.89 | $20.93 | $17.64 | 44,096 |
| 2020-01-27 | $20.90 | $20.98 | $20.82 | $20.85 | $17.57 | 56,711 |
| 2020-01-24 | $20.98 | $21.06 | $20.82 | $20.90 | $17.61 | 58,644 |
| 2020-01-23 | $21.08 | $21.14 | $20.95 | $21.06 | $17.75 | 52,136 |
| 2020-01-22 | $21.03 | $21.20 | $21.00 | $21.16 | $17.83 | 24,636 |
| 2020-01-21 | $20.89 | $21.17 | $20.89 | $21.04 | $17.73 | 51,122 |
| 2020-01-17 | $20.78 | $20.92 | $20.78 | $20.89 | $17.60 | 27,115 |
| 2020-01-16 | $20.81 | $20.87 | $20.66 | $20.87 | $17.59 | 66,637 |
| 2020-01-15 | $20.80 | $21.02 | $20.78 | $20.97 | $17.67 | 44,073 |
| 2020-01-14 | $20.85 | $20.99 | $20.83 | $20.91 | $17.53 | 35,826 |
| 2020-01-13 | $20.75 | $20.86 | $20.75 | $20.85 | $17.48 | 17,613 |
| 2020-01-10 | $20.77 | $20.84 | $20.73 | $20.76 | $17.40 | 34,306 |
| 2020-01-09 | $20.71 | $20.84 | $20.70 | $20.80 | $17.44 | 30,298 |
| 2020-01-08 | $20.66 | $20.81 | $20.66 | $20.74 | $17.39 | 60,638 |
| 2020-01-07 | $20.58 | $20.71 | $20.58 | $20.71 | $17.36 | 32,393 |
| 2020-01-06 | $20.59 | $20.68 | $20.59 | $20.61 | $17.28 | 55,908 |
| 2020-01-03 | $20.56 | $20.68 | $20.53 | $20.68 | $17.34 | 45,232 |
| 2020-01-02 | $20.65 | $20.71 | $20.53 | $20.58 | $17.25 | 45,680 |
| 2019-12-31 | $20.57 | $20.70 | $20.51 | $20.64 | $17.30 | 66,173 |
| 2019-12-30 | $20.60 | $20.64 | $20.48 | $20.56 | $17.24 | 46,333 |
| 2019-12-27 | $20.50 | $20.70 | $20.40 | $20.66 | $17.32 | 114,864 |
| 2019-12-26 | $20.35 | $20.44 | $20.32 | $20.43 | $17.13 | 44,248 |
| 2019-12-24 | $20.42 | $20.44 | $20.30 | $20.34 | $17.05 | 82,358 |
| 2019-12-23 | $20.38 | $20.56 | $20.28 | $20.39 | $17.09 | 71,445 |
| 2019-12-20 | $20.40 | $20.45 | $20.22 | $20.32 | $17.03 | 140,701 |
| 2019-12-19 | $20.59 | $20.60 | $20.33 | $20.41 | $17.11 | 97,723 |
| 2019-12-18 | $20.55 | $20.71 | $20.37 | $20.60 | $17.27 | 73,986 |
| 2019-12-17 | $20.50 | $20.90 | $20.48 | $20.55 | $17.23 | 104,558 |
| 2019-12-16 | $20.34 | $20.57 | $20.34 | $20.50 | $17.19 | 53,028 |
| 2019-12-13 | $20.35 | $20.51 | $20.34 | $20.34 | $17.05 | 53,869 |
| 2019-12-12 | $20.43 | $20.50 | $20.41 | $20.45 | $17.14 | 36,538 |
| 2019-12-11 | $20.47 | $20.54 | $20.37 | $20.47 | $17.16 | 71,398 |
| 2019-12-10 | $20.61 | $20.70 | $20.57 | $20.62 | $17.12 | 34,192 |
| 2019-12-09 | $20.78 | $20.78 | $20.63 | $20.63 | $17.13 | 30,963 |
| 2019-12-06 | $20.61 | $20.74 | $20.58 | $20.71 | $17.19 | 55,826 |
| 2019-12-05 | $20.68 | $20.77 | $20.61 | $20.63 | $17.13 | 45,794 |
| 2019-12-04 | $20.92 | $20.92 | $20.71 | $20.71 | $17.19 | 48,552 |
| 2019-12-03 | $20.90 | $21.01 | $20.84 | $20.95 | $17.39 | 90,671 |
| 2019-12-02 | $20.71 | $20.88 | $20.66 | $20.85 | $17.31 | 81,219 |
| 2019-11-29 | $20.70 | $20.73 | $20.63 | $20.65 | $17.14 | 13,366 |
| 2019-11-27 | $20.64 | $20.74 | $20.61 | $20.71 | $17.19 | 13,698 |
| 2019-11-26 | $20.63 | $20.78 | $20.60 | $20.65 | $17.14 | 61,178 |
| 2019-11-25 | $20.63 | $20.75 | $20.63 | $20.65 | $17.14 | 45,650 |
| 2019-11-22 | $20.75 | $20.78 | $20.63 | $20.68 | $17.17 | 47,697 |
| 2019-11-21 | $20.70 | $20.85 | $20.60 | $20.72 | $17.20 | 49,667 |
| 2019-11-20 | $20.58 | $20.72 | $20.57 | $20.66 | $17.15 | 40,863 |
| 2019-11-19 | $20.73 | $20.73 | $20.55 | $20.61 | $17.11 | 34,201 |
| 2019-11-18 | $20.74 | $20.75 | $20.65 | $20.66 | $17.15 | 46,373 |
| 2019-11-15 | $20.71 | $20.80 | $20.67 | $20.68 | $17.17 | 37,692 |
| 2019-11-14 | $20.63 | $20.83 | $20.63 | $20.74 | $17.22 | 34,992 |
| 2019-11-13 | $20.55 | $20.73 | $20.55 | $20.73 | $17.21 | 26,811 |
| 2019-11-12 | $20.70 | $20.80 | $20.60 | $20.66 | $17.06 | 29,400 |
| 2019-11-11 | $20.72 | $20.79 | $20.61 | $20.76 | $17.14 | 32,401 |
| 2019-11-08 | $20.69 | $20.75 | $20.58 | $20.65 | $17.05 | 20,397 |
| 2019-11-07 | $20.68 | $20.84 | $20.58 | $20.78 | $17.16 | 66,142 |
| 2019-11-06 | $20.76 | $20.85 | $20.66 | $20.66 | $17.06 | 26,550 |
| 2019-11-05 | $20.82 | $20.82 | $20.73 | $20.77 | $17.15 | 16,837 |
| 2019-11-04 | $20.84 | $20.87 | $20.73 | $20.81 | $17.19 | 38,195 |
| 2019-11-01 | $20.62 | $21.00 | $20.56 | $20.82 | $17.19 | 67,989 |
| 2019-10-31 | $20.70 | $20.78 | $20.56 | $20.68 | $17.08 | 37,124 |
| 2019-10-30 | $20.52 | $20.65 | $20.52 | $20.63 | $17.04 | 16,575 |
| 2019-10-29 | $20.60 | $20.65 | $20.52 | $20.52 | $16.95 | 25,861 |
| 2019-10-28 | $20.54 | $20.80 | $20.54 | $20.65 | $17.05 | 27,425 |
| 2019-10-25 | $20.73 | $20.75 | $20.50 | $20.60 | $17.01 | 58,492 |
| 2019-10-24 | $20.75 | $20.79 | $20.68 | $20.68 | $17.08 | 25,017 |
| 2019-10-23 | $20.76 | $20.84 | $20.73 | $20.82 | $17.19 | 18,821 |
| 2019-10-22 | $20.67 | $20.85 | $20.67 | $20.71 | $17.10 | 25,448 |
| 2019-10-21 | $20.71 | $20.80 | $20.68 | $20.68 | $17.08 | 17,416 |
| 2019-10-18 | $20.69 | $20.78 | $20.65 | $20.69 | $17.09 | 12,650 |
| 2019-10-17 | $20.58 | $20.81 | $20.58 | $20.73 | $17.12 | 29,392 |
| 2019-10-16 | $20.79 | $20.99 | $20.55 | $20.55 | $16.97 | 79,108 |
| 2019-10-15 | $20.82 | $20.92 | $20.79 | $20.81 | $17.09 | 27,460 |
| 2019-10-14 | $20.75 | $20.94 | $20.74 | $20.82 | $17.10 | 35,754 |
| 2019-10-11 | $21.07 | $21.07 | $20.86 | $20.86 | $17.14 | 43,358 |
| 2019-10-10 | $21.08 | $21.14 | $20.94 | $21.05 | $17.29 | 19,605 |
| 2019-10-09 | $20.89 | $21.30 | $20.89 | $21.15 | $17.37 | 101,490 |
| 2019-10-08 | $20.86 | $20.97 | $20.85 | $20.96 | $17.22 | 32,656 |
| 2019-10-07 | $20.92 | $20.95 | $20.81 | $20.89 | $17.16 | 35,810 |
| 2019-10-04 | $20.94 | $20.96 | $20.86 | $20.88 | $17.15 | 20,794 |
| 2019-10-03 | $20.99 | $20.99 | $20.82 | $20.94 | $17.20 | 42,401 |
| 2019-10-02 | $20.91 | $20.91 | $20.82 | $20.86 | $17.14 | 19,398 |
| 2019-10-01 | $20.70 | $20.93 | $20.70 | $20.91 | $17.18 | 74,880 |
| 2019-09-30 | $20.71 | $20.82 | $20.71 | $20.71 | $17.01 | 28,219 |
| 2019-09-27 | $20.75 | $20.81 | $20.74 | $20.75 | $17.04 | 19,052 |
| 2019-09-26 | $20.74 | $20.80 | $20.73 | $20.77 | $17.06 | 17,372 |
| 2019-09-25 | $20.71 | $20.79 | $20.70 | $20.78 | $17.07 | 43,001 |
| 2019-09-24 | $20.65 | $20.77 | $20.65 | $20.76 | $17.05 | 32,778 |
| 2019-09-23 | $20.60 | $20.69 | $20.60 | $20.64 | $16.95 | 64,945 |
| 2019-09-20 | $20.80 | $20.80 | $20.67 | $20.70 | $17.00 | 27,280 |
| 2019-09-19 | $20.67 | $20.84 | $20.60 | $20.73 | $17.03 | 46,866 |
| 2019-09-18 | $20.78 | $20.87 | $20.64 | $20.64 | $16.95 | 25,472 |
| 2019-09-17 | $20.79 | $20.84 | $20.73 | $20.82 | $17.01 | 60,595 |
| 2019-09-16 | $20.61 | $20.83 | $20.61 | $20.77 | $16.97 | 31,872 |
| 2019-09-13 | $20.78 | $20.80 | $20.50 | $20.62 | $16.85 | 46,730 |
| 2019-09-12 | $20.81 | $20.90 | $20.74 | $20.74 | $16.95 | 47,703 |
| 2019-09-11 | $20.92 | $20.97 | $20.81 | $20.85 | $17.04 | 42,225 |
| 2019-09-10 | $20.92 | $20.95 | $20.87 | $20.89 | $17.07 | 40,690 |
| 2019-09-09 | $20.91 | $20.91 | $20.79 | $20.86 | $17.04 | 25,213 |
| 2019-09-06 | $20.74 | $21.03 | $20.69 | $20.94 | $17.11 | 57,164 |
| 2019-09-05 | $20.81 | $20.88 | $20.65 | $20.81 | $17.00 | 57,508 |
| 2019-09-04 | $20.98 | $21.04 | $20.78 | $20.84 | $17.03 | 45,210 |
| 2019-09-03 | $21.04 | $21.09 | $20.87 | $20.91 | $17.09 | 100,095 |
| 2019-08-30 | $20.97 | $21.03 | $20.93 | $21.02 | $17.18 | 43,173 |
| 2019-08-29 | $20.80 | $21.15 | $20.62 | $21.04 | $17.19 | 170,631 |
| 2019-08-28 | $20.72 | $20.78 | $20.64 | $20.75 | $16.95 | 39,841 |
| 2019-08-27 | $20.67 | $20.75 | $20.65 | $20.70 | $16.91 | 42,367 |
| 2019-08-26 | $20.68 | $20.74 | $20.66 | $20.68 | $16.90 | 37,175 |
| 2019-08-23 | $20.60 | $20.73 | $20.60 | $20.66 | $16.88 | 74,051 |
| 2019-08-22 | $20.60 | $20.70 | $20.52 | $20.60 | $16.83 | 48,893 |
| 2019-08-21 | $20.54 | $20.60 | $20.48 | $20.60 | $16.83 | 50,480 |
| 2019-08-20 | $20.50 | $20.57 | $20.40 | $20.56 | $16.80 | 64,309 |
| 2019-08-19 | $20.37 | $20.50 | $20.36 | $20.46 | $16.72 | 49,394 |
| 2019-08-16 | $20.31 | $20.45 | $20.31 | $20.40 | $16.67 | 50,560 |
| 2019-08-15 | $20.48 | $20.59 | $20.31 | $20.36 | $16.64 | 87,260 |
| 2019-08-14 | $20.46 | $20.67 | $20.39 | $20.51 | $16.76 | 74,644 |
| 2019-08-13 | $20.60 | $20.68 | $20.55 | $20.57 | $16.72 | 52,550 |
| 2019-08-12 | $20.57 | $20.68 | $20.54 | $20.62 | $16.76 | 53,406 |
| 2019-08-09 | $20.67 | $20.71 | $20.58 | $20.67 | $16.80 | 47,512 |
| 2019-08-08 | $20.61 | $20.67 | $20.57 | $20.67 | $16.80 | 90,942 |
| 2019-08-07 | $20.61 | $20.67 | $20.52 | $20.59 | $16.73 | 77,488 |
| 2019-08-06 | $20.53 | $20.63 | $20.52 | $20.61 | $16.75 | 57,384 |
| 2019-08-05 | $20.60 | $20.67 | $20.43 | $20.48 | $16.64 | 93,383 |
| 2019-08-02 | $20.62 | $20.68 | $20.55 | $20.59 | $16.73 | 79,530 |
| 2019-08-01 | $20.55 | $20.64 | $20.48 | $20.64 | $16.77 | 65,996 |
| 2019-07-31 | $20.48 | $20.54 | $20.42 | $20.51 | $16.67 | 71,070 |
| 2019-07-30 | $20.55 | $20.55 | $20.43 | $20.49 | $16.65 | 40,300 |
| 2019-07-29 | $20.46 | $20.59 | $20.45 | $20.50 | $16.66 | 75,553 |
| 2019-07-26 | $20.50 | $20.54 | $20.39 | $20.45 | $16.62 | 75,815 |
| 2019-07-25 | $20.52 | $20.53 | $20.35 | $20.53 | $16.69 | 121,479 |
| 2019-07-24 | $20.32 | $20.52 | $20.27 | $20.49 | $16.65 | 131,633 |
| 2019-07-23 | $20.39 | $20.40 | $20.20 | $20.31 | $16.51 | 273,370 |
| 2019-07-22 | $20.84 | $20.84 | $20.32 | $20.35 | $16.54 | 554,040 |
| 2019-07-19 | $20.80 | $20.95 | $20.75 | $20.89 | $16.98 | 27,566 |
| 2019-07-18 | $20.90 | $20.91 | $20.74 | $20.79 | $16.90 | 24,015 |
| 2019-07-17 | $20.63 | $20.99 | $20.58 | $20.99 | $17.06 | 59,493 |
| 2019-07-16 | $20.84 | $20.85 | $20.65 | $20.73 | $16.76 | 45,323 |
| 2019-07-15 | $20.88 | $20.88 | $20.77 | $20.81 | $16.82 | 31,072 |
| 2019-07-12 | $21.00 | $21.00 | $20.77 | $20.95 | $16.94 | 35,736 |
| 2019-07-11 | $20.79 | $21.13 | $20.75 | $20.95 | $16.94 | 54,477 |
| 2019-07-10 | $20.78 | $20.81 | $20.68 | $20.78 | $16.80 | 35,458 |
| 2019-07-09 | $20.84 | $20.84 | $20.76 | $20.83 | $16.84 | 18,702 |
| 2019-07-08 | $20.76 | $20.83 | $20.63 | $20.83 | $16.84 | 38,854 |
| 2019-07-05 | $20.88 | $20.88 | $20.72 | $20.76 | $16.78 | 13,662 |
| 2019-07-03 | $20.90 | $20.93 | $20.87 | $20.89 | $16.89 | 20,263 |
| 2019-07-02 | $20.87 | $20.90 | $20.81 | $20.90 | $16.90 | 19,336 |
| 2019-07-01 | $20.93 | $20.94 | $20.81 | $20.87 | $16.87 | 43,133 |
| 2019-06-28 | $20.89 | $20.92 | $20.64 | $20.92 | $16.91 | 70,695 |
| 2019-06-27 | $20.78 | $20.88 | $20.71 | $20.87 | $16.87 | 53,078 |
| 2019-06-26 | $20.77 | $20.97 | $20.70 | $20.97 | $16.95 | 52,862 |
| 2019-06-25 | $20.79 | $20.83 | $20.71 | $20.77 | $16.79 | 18,259 |
| 2019-06-24 | $20.80 | $20.88 | $20.70 | $20.84 | $16.85 | 38,452 |
| 2019-06-21 | $20.70 | $20.79 | $20.68 | $20.71 | $16.74 | 27,598 |
| 2019-06-20 | $20.77 | $20.77 | $20.67 | $20.76 | $16.78 | 32,721 |
| 2019-06-19 | $20.72 | $20.74 | $20.63 | $20.74 | $16.77 | 21,952 |
| 2019-06-18 | $20.73 | $20.78 | $20.62 | $20.64 | $16.69 | 31,614 |
| 2019-06-17 | $20.64 | $20.76 | $20.60 | $20.61 | $16.66 | 36,138 |
| 2019-06-14 | $20.69 | $20.79 | $20.62 | $20.69 | $16.73 | 33,540 |
| 2019-06-13 | $20.70 | $20.82 | $20.63 | $20.79 | $16.81 | 27,721 |
| 2019-06-12 | $20.68 | $20.73 | $20.57 | $20.70 | $16.74 | 28,938 |
| 2019-06-11 | $20.76 | $20.81 | $20.57 | $20.80 | $16.73 | 39,784 |
| 2019-06-10 | $20.71 | $20.78 | $20.58 | $20.74 | $16.68 | 36,603 |
| 2019-06-07 | $20.80 | $20.80 | $20.56 | $20.75 | $16.69 | 34,558 |
| 2019-06-06 | $20.60 | $20.79 | $20.54 | $20.79 | $16.72 | 65,357 |
| 2019-06-05 | $20.65 | $20.70 | $20.46 | $20.66 | $16.62 | 45,524 |
| 2019-06-04 | $20.56 | $20.74 | $20.56 | $20.59 | $16.56 | 77,534 |
| 2019-06-03 | $20.62 | $20.64 | $20.47 | $20.53 | $16.51 | 64,057 |
| 2019-05-31 | $20.64 | $20.64 | $20.48 | $20.57 | $16.54 | 27,311 |
| 2019-05-30 | $20.68 | $20.68 | $20.55 | $20.64 | $16.60 | 18,921 |
| 2019-05-29 | $20.63 | $20.67 | $20.42 | $20.61 | $16.57 | 53,685 |
| 2019-05-28 | $20.63 | $20.78 | $20.57 | $20.61 | $16.57 | 44,116 |
| 2019-05-24 | $20.65 | $20.75 | $20.54 | $20.62 | $16.58 | 43,829 |
| 2019-05-23 | $20.51 | $20.69 | $20.50 | $20.61 | $16.57 | 45,059 |
| 2019-05-22 | $20.48 | $20.68 | $20.43 | $20.68 | $16.63 | 48,658 |
| 2019-05-21 | $20.45 | $20.49 | $20.28 | $20.41 | $16.41 | 20,766 |
| 2019-05-20 | $20.43 | $20.47 | $20.30 | $20.35 | $16.37 | 28,479 |
| 2019-05-17 | $20.34 | $20.60 | $20.29 | $20.46 | $16.45 | 75,971 |
| 2019-05-16 | $20.35 | $20.38 | $20.15 | $20.30 | $16.33 | 39,512 |
| 2019-05-15 | $20.25 | $20.44 | $20.25 | $20.42 | $16.42 | 29,451 |
| 2019-05-14 | $20.23 | $20.43 | $20.18 | $20.30 | $16.24 | 19,982 |
| 2019-05-13 | $20.17 | $20.20 | $20.15 | $20.19 | $16.15 | 20,371 |
| 2019-05-10 | $20.14 | $20.22 | $20.10 | $20.22 | $16.17 | 42,551 |
| 2019-05-09 | $20.12 | $20.23 | $20.08 | $20.11 | $16.09 | 59,636 |
| 2019-05-08 | $20.16 | $20.28 | $20.07 | $20.15 | $16.12 | 41,220 |
| 2019-05-07 | $20.36 | $20.36 | $20.13 | $20.17 | $16.13 | 113,751 |
| 2019-05-06 | $20.33 | $20.42 | $20.25 | $20.32 | $16.25 | 32,053 |
| 2019-05-03 | $20.50 | $20.67 | $20.44 | $20.46 | $16.37 | 69,543 |
| 2019-05-02 | $20.19 | $20.72 | $20.19 | $20.45 | $16.36 | 642,853 |
| 2019-05-01 | $20.12 | $20.20 | $19.95 | $20.11 | $16.09 | 56,226 |
| 2019-04-30 | $20.09 | $20.09 | $19.99 | $20.00 | $16.00 | 24,576 |
| 2019-04-29 | $20.20 | $20.23 | $19.93 | $20.09 | $16.07 | 53,279 |
| 2019-04-26 | $20.00 | $20.19 | $19.98 | $20.18 | $16.14 | 51,851 |
| 2019-04-25 | $19.99 | $19.99 | $19.92 | $19.97 | $15.97 | 28,993 |
| 2019-04-24 | $19.89 | $19.99 | $19.82 | $19.96 | $15.97 | 48,567 |
| 2019-04-23 | $19.96 | $19.96 | $19.75 | $19.84 | $15.87 | 65,186 |
| 2019-04-22 | $19.85 | $20.07 | $19.85 | $19.91 | $15.93 | 43,207 |
| 2019-04-18 | $19.87 | $19.96 | $19.84 | $19.92 | $15.93 | 51,535 |
| 2019-04-17 | $19.96 | $20.04 | $19.82 | $19.94 | $15.95 | 51,427 |
| 2019-04-16 | $20.14 | $20.14 | $19.97 | $19.97 | $15.89 | 25,773 |
| 2019-04-15 | $20.15 | $20.15 | $20.09 | $20.14 | $16.02 | 25,294 |
| 2019-04-12 | $20.14 | $20.15 | $20.07 | $20.10 | $15.99 | 17,238 |
| 2019-04-11 | $19.99 | $20.21 | $19.99 | $20.20 | $16.07 | 56,812 |
| 2019-04-10 | $20.05 | $20.05 | $19.90 | $19.95 | $15.87 | 52,618 |
| 2019-04-09 | $20.08 | $20.09 | $19.93 | $19.99 | $15.90 | 52,784 |
| 2019-04-08 | $20.02 | $20.14 | $20.02 | $20.11 | $16.00 | 30,790 |
| 2019-04-05 | $20.14 | $20.20 | $20.02 | $20.07 | $15.97 | 35,766 |
| 2019-04-04 | $19.79 | $20.25 | $19.79 | $20.14 | $16.02 | 112,188 |
| 2019-04-03 | $19.94 | $19.98 | $19.62 | $19.78 | $15.74 | 97,679 |
| 2019-04-02 | $20.03 | $20.13 | $19.84 | $19.96 | $15.88 | 66,372 |
| 2019-04-01 | $20.18 | $20.18 | $20.05 | $20.15 | $16.03 | 58,334 |
| 2019-03-29 | $20.06 | $20.25 | $20.04 | $20.20 | $16.07 | 50,936 |
| 2019-03-28 | $20.03 | $20.08 | $19.95 | $20.00 | $15.91 | 44,422 |
| 2019-03-27 | $19.94 | $20.04 | $19.90 | $20.04 | $15.94 | 81,401 |
| 2019-03-26 | $19.88 | $19.95 | $19.84 | $19.94 | $15.86 | 54,417 |
| 2019-03-25 | $19.97 | $19.97 | $19.83 | $19.87 | $15.81 | 72,518 |
| 2019-03-22 | $19.93 | $19.96 | $19.80 | $19.93 | $15.85 | 116,409 |
| 2019-03-21 | $19.81 | $19.94 | $19.79 | $19.89 | $15.82 | 76,700 |
| 2019-03-20 | $19.71 | $19.79 | $19.67 | $19.79 | $15.74 | 45,026 |
| 2019-03-19 | $19.72 | $19.74 | $19.68 | $19.68 | $15.66 | 36,674 |
| 2019-03-18 | $19.75 | $19.78 | $19.66 | $19.75 | $15.71 | 43,599 |
| 2019-03-15 | $19.68 | $19.77 | $19.68 | $19.72 | $15.69 | 36,712 |
| 2019-03-14 | $19.74 | $19.74 | $19.67 | $19.72 | $15.69 | 35,922 |
| 2019-03-13 | $19.72 | $19.77 | $19.63 | $19.72 | $15.69 | 81,078 |
| 2019-03-12 | $19.84 | $19.90 | $19.77 | $19.88 | $15.73 | 81,029 |
| 2019-03-11 | $19.79 | $19.87 | $19.77 | $19.80 | $15.66 | 77,670 |
| 2019-03-08 | $19.74 | $19.82 | $19.72 | $19.79 | $15.66 | 65,061 |
| 2019-03-07 | $19.72 | $19.84 | $19.68 | $19.74 | $15.62 | 89,733 |
| 2019-03-06 | $19.72 | $19.74 | $19.69 | $19.72 | $15.60 | 78,104 |
| 2019-03-05 | $19.67 | $19.72 | $19.61 | $19.71 | $15.59 | 53,207 |
| 2019-03-04 | $19.65 | $19.73 | $19.62 | $19.72 | $15.60 | 59,274 |
| 2019-03-01 | $19.75 | $19.75 | $19.59 | $19.65 | $15.55 | 44,176 |
| 2019-02-28 | $19.77 | $19.77 | $19.64 | $19.67 | $15.56 | 28,815 |
| 2019-02-27 | $19.70 | $19.81 | $19.68 | $19.81 | $15.67 | 59,806 |
| 2019-02-26 | $19.75 | $19.85 | $19.70 | $19.73 | $15.61 | 58,217 |
| 2019-02-25 | $19.61 | $19.74 | $19.60 | $19.69 | $15.58 | 30,064 |
| 2019-02-22 | $19.69 | $19.82 | $19.59 | $19.65 | $15.55 | 68,530 |
| 2019-02-21 | $19.62 | $19.79 | $19.52 | $19.66 | $15.55 | 106,811 |
| 2019-02-20 | $19.66 | $19.67 | $19.52 | $19.65 | $15.55 | 51,419 |
| 2019-02-19 | $19.71 | $19.76 | $19.57 | $19.62 | $15.52 | 47,501 |
| 2019-02-15 | $19.77 | $19.81 | $19.63 | $19.70 | $15.58 | 55,116 |
| 2019-02-14 | $19.60 | $19.76 | $19.57 | $19.70 | $15.58 | 41,154 |
| 2019-02-13 | $19.60 | $19.60 | $19.48 | $19.56 | $15.47 | 61,110 |
| 2019-02-12 | $19.60 | $19.73 | $19.59 | $19.71 | $15.51 | 53,123 |
| 2019-02-11 | $19.53 | $19.65 | $19.52 | $19.63 | $15.44 | 45,082 |
| 2019-02-08 | $19.50 | $19.61 | $19.48 | $19.58 | $15.40 | 41,723 |
| 2019-02-07 | $19.50 | $19.60 | $19.50 | $19.55 | $15.38 | 24,782 |
| 2019-02-06 | $19.62 | $19.69 | $19.50 | $19.55 | $15.38 | 80,896 |
| 2019-02-05 | $19.60 | $19.69 | $19.60 | $19.66 | $15.47 | 38,095 |
| 2019-02-04 | $19.57 | $19.64 | $19.53 | $19.61 | $15.43 | 81,974 |
| 2019-02-01 | $19.68 | $19.76 | $19.60 | $19.65 | $15.46 | 45,775 |
| 2019-01-31 | $19.68 | $19.70 | $19.59 | $19.69 | $15.49 | 39,480 |
| 2019-01-30 | $19.47 | $19.71 | $19.47 | $19.63 | $15.44 | 34,958 |
| 2019-01-29 | $19.31 | $19.65 | $19.31 | $19.53 | $15.36 | 86,825 |
| 2019-01-28 | $19.29 | $19.45 | $19.25 | $19.38 | $15.25 | 53,877 |
| 2019-01-25 | $19.50 | $19.50 | $19.36 | $19.42 | $15.28 | 43,005 |
| 2019-01-24 | $19.48 | $19.48 | $19.32 | $19.43 | $15.29 | 47,978 |
| 2019-01-23 | $19.29 | $19.48 | $19.26 | $19.40 | $15.26 | 66,180 |
| 2019-01-22 | $19.34 | $19.38 | $19.26 | $19.27 | $15.16 | 72,311 |
| 2019-01-18 | $19.32 | $19.39 | $19.20 | $19.39 | $15.25 | 89,976 |
| 2019-01-17 | $19.46 | $19.58 | $19.32 | $19.32 | $15.20 | 84,009 |
| 2019-01-16 | $19.53 | $19.62 | $19.45 | $19.59 | $15.41 | 62,343 |
| 2019-01-15 | $19.55 | $19.70 | $19.50 | $19.64 | $15.36 | 75,899 |
| 2019-01-14 | $19.44 | $19.49 | $19.36 | $19.48 | $15.24 | 36,107 |
| 2019-01-11 | $19.41 | $19.52 | $19.31 | $19.43 | $15.20 | 56,155 |
| 2019-01-10 | $19.46 | $19.50 | $19.43 | $19.47 | $15.23 | 38,146 |
| 2019-01-09 | $19.43 | $19.51 | $19.39 | $19.46 | $15.22 | 42,394 |
| 2019-01-08 | $19.51 | $19.54 | $19.42 | $19.53 | $15.28 | 64,391 |
| 2019-01-07 | $19.41 | $19.55 | $19.37 | $19.49 | $15.25 | 141,727 |
| 2019-01-04 | $19.41 | $19.45 | $19.33 | $19.40 | $15.18 | 108,712 |
| 2019-01-03 | $19.23 | $19.38 | $19.21 | $19.33 | $15.12 | 125,184 |
| 2019-01-02 | $18.91 | $19.25 | $18.90 | $19.23 | $15.04 | 121,557 |
| 2018-12-31 | $19.00 | $19.02 | $18.88 | $18.95 | $14.82 | 180,077 |
| 2018-12-28 | $18.93 | $19.00 | $18.89 | $18.93 | $14.81 | 184,292 |
| 2018-12-27 | $18.93 | $18.97 | $18.77 | $18.93 | $14.81 | 136,162 |
| 2018-12-26 | $18.73 | $19.19 | $18.73 | $18.99 | $14.86 | 104,193 |
| 2018-12-24 | $18.85 | $18.91 | $18.67 | $18.76 | $14.68 | 54,351 |
| 2018-12-21 | $18.35 | $18.90 | $18.35 | $18.90 | $14.79 | 287,012 |
| 2018-12-20 | $18.40 | $18.57 | $18.13 | $18.53 | $14.50 | 291,973 |
| 2018-12-19 | $18.37 | $18.46 | $18.24 | $18.43 | $14.42 | 334,890 |
| 2018-12-18 | $18.25 | $18.39 | $18.13 | $18.18 | $14.22 | 295,215 |
| 2018-12-17 | $18.42 | $18.44 | $18.05 | $18.17 | $14.21 | 269,161 |
| 2018-12-14 | $18.75 | $18.75 | $18.41 | $18.45 | $14.43 | 148,388 |
| 2018-12-13 | $18.90 | $18.96 | $18.63 | $18.75 | $14.67 | 171,216 |
| 2018-12-12 | $18.86 | $18.94 | $18.75 | $18.90 | $14.79 | 157,001 |
| 2018-12-11 | $19.00 | $19.10 | $18.88 | $18.96 | $14.75 | 118,855 |
| 2018-12-10 | $18.86 | $18.90 | $18.78 | $18.90 | $14.70 | 109,420 |
| 2018-12-07 | $18.68 | $18.80 | $18.65 | $18.80 | $14.62 | 98,538 |
| 2018-12-06 | $18.39 | $18.72 | $18.39 | $18.65 | $14.51 | 167,094 |
| 2018-12-04 | $18.65 | $18.77 | $18.14 | $18.49 | $14.38 | 674,166 |
| 2018-12-03 | $19.52 | $19.59 | $18.62 | $18.91 | $14.71 | 917,852 |
| 2018-11-30 | $19.35 | $19.68 | $19.30 | $19.58 | $15.23 | 130,027 |
| 2018-11-29 | $19.35 | $19.43 | $19.30 | $19.32 | $15.03 | 95,297 |
| 2018-11-28 | $19.22 | $19.60 | $19.22 | $19.34 | $15.04 | 63,634 |
| 2018-11-27 | $19.30 | $19.37 | $19.22 | $19.25 | $14.97 | 40,192 |
| 2018-11-26 | $19.30 | $19.42 | $19.26 | $19.32 | $15.03 | 58,258 |
| 2018-11-23 | $19.35 | $19.44 | $19.28 | $19.28 | $15.00 | 24,583 |
| 2018-11-21 | $19.40 | $19.59 | $19.35 | $19.37 | $15.07 | 48,344 |
| 2018-11-20 | $19.67 | $19.74 | $19.35 | $19.38 | $15.07 | 87,308 |
| 2018-11-19 | $19.94 | $19.94 | $19.67 | $19.78 | $15.38 | 48,357 |
| 2018-11-16 | $19.54 | $19.89 | $19.54 | $19.88 | $15.46 | 79,652 |
| 2018-11-15 | $19.66 | $19.71 | $19.55 | $19.58 | $15.23 | 49,448 |
| 2018-11-14 | $19.61 | $19.78 | $19.58 | $19.68 | $15.31 | 69,258 |
| 2018-11-13 | $19.60 | $19.79 | $19.59 | $19.71 | $15.20 | 32,945 |
| 2018-11-12 | $19.73 | $19.80 | $19.55 | $19.55 | $15.08 | 51,821 |
| 2018-11-09 | $19.91 | $19.95 | $19.55 | $19.66 | $15.16 | 52,584 |
| 2018-11-08 | $19.70 | $20.14 | $19.43 | $20.06 | $15.47 | 153,753 |
| 2018-11-07 | $19.49 | $19.70 | $19.39 | $19.69 | $15.19 | 49,518 |
| 2018-11-06 | $19.47 | $19.48 | $19.40 | $19.48 | $15.02 | 52,150 |
| 2018-11-05 | $19.53 | $19.58 | $19.27 | $19.38 | $14.95 | 64,156 |
| 2018-11-02 | $19.59 | $19.66 | $19.50 | $19.56 | $15.09 | 68,935 |
| 2018-11-01 | $19.40 | $19.47 | $19.30 | $19.44 | $14.99 | 83,005 |
| 2018-10-31 | $19.28 | $19.55 | $19.19 | $19.36 | $14.93 | 102,645 |
| 2018-10-30 | $19.07 | $19.24 | $19.05 | $19.24 | $14.84 | 81,229 |
| 2018-10-29 | $19.50 | $19.59 | $19.11 | $19.20 | $14.81 | 216,812 |
| 2018-10-26 | $19.49 | $19.53 | $19.36 | $19.44 | $14.99 | 42,014 |
| 2018-10-25 | $19.43 | $19.53 | $19.28 | $19.50 | $15.04 | 55,698 |
| 2018-10-24 | $19.37 | $19.55 | $19.25 | $19.25 | $14.85 | 72,224 |
| 2018-10-23 | $19.41 | $19.59 | $19.36 | $19.46 | $15.01 | 48,882 |
| 2018-10-22 | $19.56 | $19.65 | $19.41 | $19.41 | $14.97 | 71,383 |
| 2018-10-19 | $19.74 | $19.78 | $19.52 | $19.56 | $15.09 | 39,023 |
| 2018-10-18 | $19.80 | $19.80 | $19.70 | $19.70 | $15.19 | 30,412 |
| 2018-10-17 | $20.01 | $20.05 | $19.75 | $19.75 | $15.23 | 42,710 |
| 2018-10-16 | $20.01 | $20.10 | $19.97 | $20.01 | $15.43 | 46,850 |
| 2018-10-15 | $19.89 | $19.99 | $19.89 | $19.96 | $15.39 | 34,972 |
| 2018-10-12 | $19.85 | $20.01 | $19.81 | $19.88 | $15.33 | 62,269 |
| 2018-10-11 | $19.85 | $19.90 | $19.75 | $19.85 | $15.31 | 68,011 |
| 2018-10-10 | $20.14 | $20.14 | $19.70 | $19.86 | $15.32 | 99,957 |
| 2018-10-09 | $20.00 | $20.45 | $19.99 | $20.24 | $15.48 | 67,111 |
| 2018-10-08 | $19.90 | $20.14 | $19.90 | $20.09 | $15.36 | 64,683 |
| 2018-10-05 | $20.05 | $20.18 | $19.85 | $19.90 | $15.22 | 72,413 |
| 2018-10-04 | $20.35 | $20.43 | $20.06 | $20.06 | $15.34 | 74,754 |
| 2018-10-03 | $20.62 | $20.62 | $20.35 | $20.37 | $15.58 | 64,313 |
| 2018-10-02 | $20.59 | $20.61 | $20.52 | $20.59 | $15.75 | 25,263 |
| 2018-10-01 | $20.62 | $20.63 | $20.50 | $20.55 | $15.72 | 37,692 |
| 2018-09-28 | $20.60 | $20.62 | $20.44 | $20.57 | $15.73 | 33,402 |
| 2018-09-27 | $20.35 | $20.53 | $20.33 | $20.52 | $15.69 | 50,308 |
| 2018-09-26 | $20.52 | $20.57 | $20.23 | $20.29 | $15.52 | 189,531 |
| 2018-09-25 | $20.66 | $20.66 | $20.51 | $20.55 | $15.72 | 54,595 |
| 2018-09-24 | $20.82 | $20.82 | $20.61 | $20.62 | $15.77 | 39,319 |
| 2018-09-21 | $20.81 | $20.90 | $20.72 | $20.72 | $15.85 | 22,122 |
| 2018-09-20 | $20.69 | $20.96 | $20.69 | $20.85 | $15.95 | 54,605 |
| 2018-09-19 | $20.81 | $20.81 | $20.65 | $20.73 | $15.85 | 45,571 |
| 2018-09-18 | $20.91 | $21.03 | $20.90 | $21.01 | $15.94 | 45,804 |
| 2018-09-17 | $21.01 | $21.04 | $20.90 | $21.01 | $15.94 | 24,815 |
| 2018-09-14 | $21.05 | $21.05 | $20.90 | $20.90 | $15.86 | 35,034 |
| 2018-09-13 | $20.94 | $21.05 | $20.91 | $21.05 | $15.97 | 33,948 |
| 2018-09-12 | $20.82 | $20.97 | $20.77 | $20.92 | $15.87 | 35,422 |
| 2018-09-11 | $20.75 | $20.78 | $20.73 | $20.73 | $15.73 | 50,329 |
| 2018-09-10 | $20.81 | $20.83 | $20.60 | $20.83 | $15.80 | 138,111 |
| 2018-09-07 | $21.01 | $21.08 | $20.78 | $20.82 | $15.80 | 36,709 |
| 2018-09-06 | $21.06 | $21.16 | $20.98 | $21.06 | $15.98 | 25,987 |
| 2018-09-05 | $21.09 | $21.20 | $21.08 | $21.08 | $15.99 | 41,996 |
| 2018-09-04 | $21.10 | $21.22 | $21.08 | $21.19 | $16.08 | 43,619 |
| 2018-08-31 | $21.08 | $21.13 | $21.00 | $21.07 | $15.99 | 36,771 |
| 2018-08-30 | $21.10 | $21.10 | $20.94 | $20.97 | $15.91 | 49,392 |
| 2018-08-29 | $20.97 | $21.30 | $20.96 | $21.06 | $15.98 | 28,104 |
| 2018-08-28 | $20.95 | $20.97 | $20.90 | $20.94 | $15.89 | 36,626 |
| 2018-08-27 | $21.20 | $21.20 | $20.96 | $20.99 | $15.92 | 32,492 |
| 2018-08-24 | $21.12 | $21.19 | $20.96 | $21.19 | $16.08 | 39,574 |
| 2018-08-23 | $21.02 | $21.15 | $21.02 | $21.08 | $15.99 | 36,865 |
| 2018-08-22 | $21.12 | $21.13 | $20.90 | $21.12 | $16.02 | 47,740 |
| 2018-08-21 | $21.00 | $21.14 | $21.00 | $21.13 | $16.03 | 45,100 |
| 2018-08-20 | $20.78 | $21.09 | $20.78 | $21.05 | $15.97 | 38,524 |
| 2018-08-17 | $20.67 | $20.81 | $20.67 | $20.76 | $15.75 | 40,226 |
| 2018-08-16 | $20.75 | $20.85 | $20.67 | $20.73 | $15.73 | 50,160 |
| 2018-08-15 | $20.77 | $20.87 | $20.75 | $20.84 | $15.81 | 46,191 |
| 2018-08-14 | $21.04 | $21.04 | $20.96 | $21.02 | $15.82 | 27,845 |
| 2018-08-13 | $20.71 | $21.07 | $20.71 | $21.01 | $15.81 | 61,939 |
| 2018-08-10 | $20.70 | $20.82 | $20.70 | $20.79 | $15.65 | 28,168 |
| 2018-08-09 | $20.82 | $20.83 | $20.75 | $20.75 | $15.62 | 29,130 |
| 2018-08-08 | $20.85 | $20.89 | $20.81 | $20.84 | $15.69 | 49,858 |
| 2018-08-07 | $20.95 | $20.98 | $20.87 | $20.89 | $15.72 | 29,858 |
| 2018-08-06 | $20.81 | $20.95 | $20.80 | $20.95 | $15.77 | 64,326 |
| 2018-08-03 | $20.83 | $20.84 | $20.79 | $20.79 | $15.65 | 35,219 |
| 2018-08-02 | $20.90 | $20.90 | $20.83 | $20.87 | $15.71 | 34,827 |
| 2018-08-01 | $20.91 | $20.91 | $20.87 | $20.90 | $15.73 | 44,889 |
| 2018-07-31 | $21.13 | $21.13 | $20.91 | $20.91 | $15.74 | 50,488 |
| 2018-07-30 | $20.90 | $20.94 | $20.84 | $20.94 | $15.76 | 40,823 |
| 2018-07-27 | $20.94 | $20.97 | $20.83 | $20.83 | $15.68 | 37,616 |
| 2018-07-26 | $20.96 | $20.96 | $20.83 | $20.83 | $15.68 | 29,268 |
| 2018-07-25 | $20.99 | $21.03 | $20.87 | $20.89 | $15.72 | 23,061 |
| 2018-07-24 | $20.90 | $21.03 | $20.82 | $20.90 | $15.73 | 42,414 |
| 2018-07-23 | $20.91 | $20.91 | $20.79 | $20.83 | $15.68 | 19,823 |
| 2018-07-20 | $20.75 | $20.86 | $20.75 | $20.83 | $15.68 | 22,593 |
| 2018-07-19 | $20.78 | $20.86 | $20.73 | $20.82 | $15.67 | 49,908 |
| 2018-07-18 | $20.98 | $21.02 | $20.81 | $20.85 | $15.69 | 45,206 |
| 2018-07-17 | $21.09 | $21.09 | $20.96 | $21.05 | $15.84 | 28,718 |
| 2018-07-16 | $21.00 | $21.02 | $20.92 | $20.95 | $15.77 | 32,982 |
| 2018-07-13 | $21.07 | $21.07 | $20.83 | $20.99 | $15.80 | 31,668 |
| 2018-07-12 | $20.70 | $20.99 | $20.70 | $20.97 | $15.78 | 129,508 |
| 2018-07-11 | $20.76 | $20.87 | $20.58 | $20.68 | $15.56 | 73,711 |
| 2018-07-10 | $20.96 | $20.97 | $20.83 | $20.89 | $15.60 | 99,754 |
| 2018-07-09 | $20.92 | $21.00 | $20.90 | $20.90 | $15.60 | 53,702 |
| 2018-07-06 | $20.92 | $21.06 | $20.85 | $20.95 | $15.64 | 61,395 |
| 2018-07-05 | $20.94 | $21.24 | $20.76 | $20.94 | $15.63 | 100,135 |
| 2018-07-03 | $20.87 | $20.89 | $20.79 | $20.80 | $15.53 | 18,385 |
| 2018-07-02 | $20.83 | $20.97 | $20.73 | $20.77 | $15.51 | 65,036 |
| 2018-06-29 | $20.85 | $20.90 | $20.79 | $20.87 | $15.58 | 51,861 |
| 2018-06-28 | $20.77 | $20.82 | $20.66 | $20.82 | $15.54 | 99,509 |
| 2018-06-27 | $20.99 | $20.99 | $20.65 | $20.73 | $15.48 | 83,489 |
| 2018-06-26 | $20.78 | $20.93 | $20.78 | $20.88 | $15.59 | 29,695 |
| 2018-06-25 | $20.86 | $20.96 | $20.52 | $20.82 | $15.54 | 74,754 |
| 2018-06-22 | $20.71 | $21.00 | $20.60 | $20.96 | $15.65 | 110,070 |
| 2018-06-21 | $20.67 | $20.81 | $20.63 | $20.68 | $15.44 | 54,843 |
| 2018-06-20 | $20.79 | $20.85 | $20.70 | $20.79 | $15.52 | 180,001 |
| 2018-06-19 | $20.95 | $20.95 | $20.75 | $20.79 | $15.52 | 43,460 |
| 2018-06-18 | $20.99 | $21.00 | $20.82 | $20.89 | $15.60 | 273,923 |
| 2018-06-15 | $20.99 | $21.08 | $20.90 | $20.90 | $15.60 | 20,231 |
| 2018-06-14 | $20.97 | $21.02 | $20.82 | $20.96 | $15.65 | 175,825 |
| 2018-06-13 | $21.09 | $21.13 | $20.90 | $20.94 | $15.63 | 67,593 |
| 2018-06-12 | $21.16 | $21.32 | $21.16 | $21.19 | $15.70 | 108,544 |
| 2018-06-11 | $20.91 | $21.35 | $20.91 | $21.30 | $15.78 | 96,851 |
| 2018-06-08 | $21.02 | $21.10 | $20.92 | $20.92 | $15.50 | 51,428 |
| 2018-06-07 | $21.16 | $21.20 | $21.04 | $21.08 | $15.61 | 83,423 |
| 2018-06-06 | $21.25 | $21.25 | $21.11 | $21.13 | $15.65 | 58,320 |
| 2018-06-05 | $21.12 | $21.17 | $21.12 | $21.13 | $15.65 | 44,380 |
| 2018-06-04 | $21.13 | $21.17 | $20.83 | $21.10 | $15.63 | 118,551 |
| 2018-06-01 | $21.15 | $21.18 | $21.01 | $21.09 | $15.62 | 56,456 |
| 2018-05-31 | $21.15 | $21.21 | $21.08 | $21.13 | $15.65 | 115,755 |
| 2018-05-30 | $20.90 | $21.30 | $20.90 | $21.15 | $15.67 | 179,259 |
| 2018-05-29 | $20.87 | $21.10 | $20.83 | $20.93 | $15.50 | 82,756 |
| 2018-05-25 | $20.67 | $20.93 | $20.67 | $20.86 | $15.45 | 40,162 |
| 2018-05-24 | $20.77 | $20.77 | $20.59 | $20.70 | $15.33 | 66,668 |
| 2018-05-23 | $20.61 | $20.74 | $20.55 | $20.67 | $15.31 | 75,750 |
| 2018-05-22 | $20.68 | $20.74 | $20.51 | $20.57 | $15.24 | 67,766 |
| 2018-05-21 | $20.68 | $20.73 | $20.60 | $20.66 | $15.30 | 45,556 |
| 2018-05-18 | $20.60 | $20.80 | $20.48 | $20.62 | $15.27 | 72,741 |
| 2018-05-17 | $20.63 | $20.65 | $20.51 | $20.55 | $15.22 | 37,986 |
| 2018-05-16 | $20.52 | $20.80 | $20.52 | $20.65 | $15.30 | 62,135 |
| 2018-05-15 | $20.69 | $20.70 | $20.55 | $20.65 | $15.17 | 61,391 |
| 2018-05-14 | $20.90 | $20.90 | $20.74 | $20.74 | $15.24 | 61,760 |
| 2018-05-11 | $20.89 | $20.91 | $20.82 | $20.84 | $15.31 | 18,608 |
| 2018-05-10 | $20.79 | $20.98 | $20.73 | $20.93 | $15.38 | 43,782 |
| 2018-05-09 | $20.74 | $20.86 | $20.74 | $20.79 | $15.28 | 43,637 |
| 2018-05-08 | $20.83 | $20.88 | $20.70 | $20.71 | $15.22 | 90,998 |
| 2018-05-07 | $21.08 | $21.08 | $20.83 | $20.83 | $15.31 | 33,653 |
| 2018-05-04 | $20.88 | $21.07 | $20.82 | $21.06 | $15.47 | 33,706 |
| 2018-05-03 | $20.87 | $20.96 | $20.70 | $20.88 | $15.34 | 63,846 |
| 2018-05-02 | $20.87 | $21.06 | $20.86 | $20.91 | $15.36 | 46,344 |
| 2018-05-01 | $20.96 | $21.10 | $20.82 | $20.86 | $15.33 | 62,885 |
| 2018-04-30 | $21.15 | $21.19 | $20.92 | $20.96 | $15.40 | 58,841 |
| 2018-04-27 | $21.17 | $21.17 | $21.03 | $21.06 | $15.47 | 37,609 |
| 2018-04-26 | $21.22 | $21.26 | $21.15 | $21.15 | $15.54 | 27,719 |
| 2018-04-25 | $20.92 | $21.23 | $20.92 | $21.23 | $15.60 | 70,792 |
| 2018-04-24 | $20.96 | $20.98 | $20.90 | $20.94 | $15.39 | 40,887 |
| 2018-04-23 | $21.00 | $21.05 | $20.90 | $20.92 | $15.37 | 28,513 |
| 2018-04-20 | $21.05 | $21.05 | $20.86 | $20.88 | $15.34 | 137,191 |
| 2018-04-19 | $21.20 | $21.25 | $20.84 | $21.00 | $15.43 | 134,806 |
| 2018-04-18 | $21.34 | $21.34 | $21.19 | $21.24 | $15.61 | 49,165 |
| 2018-04-17 | $21.41 | $21.48 | $21.34 | $21.46 | $15.65 | 43,068 |
| 2018-04-16 | $21.34 | $21.40 | $21.32 | $21.33 | $15.55 | 56,731 |
| 2018-04-13 | $21.53 | $21.53 | $21.34 | $21.34 | $15.56 | 30,343 |
| 2018-04-12 | $21.54 | $21.62 | $21.49 | $21.50 | $15.67 | 59,696 |
| 2018-04-11 | $21.66 | $21.66 | $21.41 | $21.59 | $15.74 | 42,590 |
| 2018-04-10 | $21.74 | $21.74 | $21.57 | $21.63 | $15.77 | 25,474 |
| 2018-04-09 | $21.31 | $21.66 | $21.31 | $21.61 | $15.75 | 62,447 |
| 2018-04-06 | $21.53 | $21.53 | $21.35 | $21.38 | $15.59 | 52,873 |
| 2018-04-05 | $21.55 | $21.59 | $21.48 | $21.51 | $15.68 | 77,198 |
| 2018-04-04 | $21.59 | $21.65 | $21.51 | $21.57 | $15.73 | 80,684 |
| 2018-04-03 | $21.57 | $21.75 | $21.57 | $21.67 | $15.80 | 102,085 |
| 2018-04-02 | $21.50 | $21.90 | $21.48 | $21.62 | $15.76 | 77,128 |
| 2018-03-29 | $21.55 | $21.64 | $21.39 | $21.59 | $15.74 | 156,706 |
| 2018-03-28 | $21.61 | $21.64 | $21.34 | $21.47 | $15.65 | 236,805 |
| 2018-03-27 | $21.45 | $21.64 | $21.45 | $21.56 | $15.72 | 71,360 |
| 2018-03-26 | $21.49 | $21.54 | $21.41 | $21.54 | $15.70 | 43,578 |
| 2018-03-23 | $21.35 | $21.37 | $21.29 | $21.36 | $15.57 | 43,652 |
| 2018-03-22 | $21.64 | $21.64 | $21.39 | $21.39 | $15.59 | 48,521 |
| 2018-03-21 | $21.80 | $21.96 | $21.63 | $21.64 | $15.78 | 37,185 |
| 2018-03-20 | $22.00 | $22.04 | $21.85 | $21.85 | $15.93 | 19,681 |
| 2018-03-19 | $22.04 | $22.09 | $21.92 | $22.00 | $16.04 | 31,380 |
| 2018-03-16 | $21.98 | $22.20 | $21.98 | $22.20 | $16.18 | 49,676 |
| 2018-03-15 | $21.93 | $22.11 | $21.75 | $22.03 | $16.06 | 83,757 |
| 2018-03-14 | $22.11 | $22.17 | $21.98 | $22.01 | $16.05 | 62,950 |
| 2018-03-13 | $21.92 | $22.37 | $21.92 | $22.24 | $16.09 | 213,759 |
| 2018-03-12 | $21.81 | $21.98 | $21.79 | $21.95 | $15.88 | 55,500 |
| 2018-03-09 | $21.93 | $22.02 | $21.75 | $21.84 | $15.80 | 55,847 |
| 2018-03-08 | $21.82 | $22.04 | $21.82 | $22.04 | $15.95 | 60,695 |
| 2018-03-07 | $21.74 | $21.81 | $21.71 | $21.79 | $15.77 | 24,795 |
| 2018-03-06 | $21.68 | $21.75 | $21.65 | $21.72 | $15.72 | 37,431 |
| 2018-03-05 | $21.64 | $21.70 | $21.62 | $21.68 | $15.69 | 38,590 |
| 2018-03-02 | $21.74 | $21.74 | $21.55 | $21.68 | $15.69 | 43,105 |
| 2018-03-01 | $21.60 | $21.75 | $21.56 | $21.74 | $15.73 | 32,175 |
| 2018-02-28 | $21.63 | $21.72 | $21.55 | $21.60 | $15.63 | 43,184 |
| 2018-02-27 | $21.56 | $21.68 | $21.53 | $21.56 | $15.60 | 53,470 |
| 2018-02-26 | $21.72 | $21.82 | $21.60 | $21.60 | $15.63 | 40,461 |
| 2018-02-23 | $21.62 | $21.78 | $21.57 | $21.62 | $15.64 | 44,394 |
| 2018-02-22 | $21.41 | $21.63 | $21.41 | $21.51 | $15.56 | 33,691 |
| 2018-02-21 | $21.25 | $21.63 | $21.24 | $21.41 | $15.49 | 144,284 |
| 2018-02-20 | $21.49 | $21.49 | $21.20 | $21.24 | $15.37 | 46,070 |
| 2018-02-16 | $21.52 | $21.56 | $21.45 | $21.50 | $15.56 | 61,114 |
| 2018-02-15 | $21.52 | $21.59 | $21.50 | $21.51 | $15.56 | 34,799 |
| 2018-02-14 | $21.39 | $21.57 | $21.39 | $21.51 | $15.56 | 45,202 |
| 2018-02-13 | $21.58 | $21.72 | $21.58 | $21.69 | $15.57 | 59,011 |
| 2018-02-12 | $21.57 | $21.57 | $21.45 | $21.49 | $15.43 | 59,933 |
| 2018-02-09 | $21.47 | $21.52 | $21.41 | $21.50 | $15.44 | 85,591 |
| 2018-02-08 | $21.68 | $21.69 | $21.45 | $21.47 | $15.41 | 54,530 |
| 2018-02-07 | $21.69 | $21.91 | $21.69 | $21.75 | $15.62 | 46,193 |
| 2018-02-06 | $21.36 | $22.19 | $21.15 | $21.77 | $15.63 | 206,478 |
| 2018-02-05 | $21.59 | $21.62 | $21.45 | $21.47 | $15.41 | 95,070 |
| 2018-02-02 | $21.65 | $21.70 | $21.49 | $21.67 | $15.56 | 126,668 |
| 2018-02-01 | $21.39 | $21.77 | $21.39 | $21.69 | $15.57 | 96,070 |
| 2018-01-31 | $21.31 | $21.45 | $21.30 | $21.34 | $15.32 | 76,769 |
| 2018-01-30 | $21.20 | $21.36 | $21.18 | $21.19 | $15.21 | 99,403 |
| 2018-01-29 | $21.49 | $21.49 | $21.20 | $21.22 | $15.24 | 111,522 |
| 2018-01-26 | $21.40 | $21.54 | $21.40 | $21.47 | $15.41 | 99,207 |
| 2018-01-25 | $21.37 | $21.52 | $21.31 | $21.50 | $15.44 | 159,808 |
| 2018-01-24 | $21.40 | $21.50 | $21.37 | $21.37 | $15.34 | 76,089 |
| 2018-01-23 | $21.26 | $21.45 | $21.26 | $21.43 | $15.39 | 131,585 |
| 2018-01-22 | $21.41 | $21.47 | $21.26 | $21.31 | $15.30 | 119,131 |
| 2018-01-19 | $21.45 | $21.45 | $21.25 | $21.36 | $15.34 | 104,526 |
| 2018-01-18 | $21.58 | $21.60 | $21.30 | $21.35 | $15.33 | 137,902 |
| 2018-01-17 | $21.60 | $21.76 | $21.60 | $21.61 | $15.52 | 107,906 |
| 2018-01-16 | $22.00 | $22.01 | $21.75 | $21.79 | $15.52 | 120,207 |
| 2018-01-12 | $21.67 | $21.86 | $21.67 | $21.80 | $15.53 | 105,393 |
| 2018-01-11 | $21.70 | $21.85 | $21.66 | $21.73 | $15.48 | 221,817 |
| 2018-01-10 | $21.92 | $21.94 | $21.57 | $21.74 | $15.49 | 272,534 |
| 2018-01-09 | $22.09 | $22.10 | $21.95 | $21.97 | $15.65 | 120,627 |
| 2018-01-08 | $22.19 | $22.25 | $21.94 | $22.08 | $15.73 | 136,762 |
| 2018-01-05 | $22.38 | $22.38 | $22.15 | $22.19 | $15.81 | 89,538 |
| 2018-01-04 | $22.42 | $22.50 | $22.23 | $22.33 | $15.91 | 77,289 |
| 2018-01-03 | $22.33 | $22.44 | $22.27 | $22.42 | $15.97 | 73,237 |
| 2018-01-02 | $22.15 | $22.44 | $22.15 | $22.25 | $15.85 | 88,669 |
| 2017-12-29 | $22.13 | $22.23 | $22.02 | $22.19 | $15.81 | 223,588 |
| 2017-12-28 | $22.07 | $22.25 | $22.07 | $22.19 | $15.81 | 155,849 |
| 2017-12-27 | $22.36 | $22.36 | $21.97 | $22.06 | $15.72 | 189,523 |
| 2017-12-26 | $22.17 | $22.24 | $22.01 | $22.20 | $15.82 | 91,184 |
| 2017-12-22 | $22.28 | $22.31 | $22.12 | $22.20 | $15.82 | 89,280 |
| 2017-12-21 | $22.20 | $22.51 | $22.12 | $22.21 | $15.82 | 82,994 |
| 2017-12-20 | $22.29 | $22.37 | $22.13 | $22.19 | $15.81 | 189,532 |
| 2017-12-19 | $22.50 | $22.50 | $22.34 | $22.34 | $15.92 | 87,701 |
| 2017-12-18 | $22.61 | $22.83 | $22.41 | $22.50 | $16.03 | 130,540 |
| 2017-12-15 | $22.50 | $22.61 | $22.35 | $22.57 | $16.08 | 79,955 |
| 2017-12-14 | $22.58 | $22.63 | $22.37 | $22.44 | $15.99 | 73,407 |
| 2017-12-13 | $22.67 | $22.67 | $22.33 | $22.42 | $15.97 | 106,102 |
| 2017-12-12 | $22.68 | $22.73 | $22.49 | $22.69 | $16.05 | 80,519 |
| 2017-12-11 | $22.60 | $22.67 | $22.48 | $22.62 | $16.00 | 56,524 |
| 2017-12-08 | $22.63 | $22.69 | $22.41 | $22.49 | $15.90 | 50,595 |
| 2017-12-07 | $22.49 | $22.63 | $22.31 | $22.49 | $15.90 | 71,823 |
| 2017-12-06 | $22.33 | $22.63 | $22.25 | $22.49 | $15.90 | 114,735 |
| 2017-12-05 | $22.12 | $22.33 | $22.12 | $22.33 | $15.79 | 58,532 |
| 2017-12-04 | $22.52 | $22.54 | $22.11 | $22.18 | $15.69 | 129,451 |
| 2017-12-01 | $22.31 | $22.48 | $22.29 | $22.46 | $15.88 | 50,206 |
| 2017-11-30 | $22.24 | $22.36 | $22.15 | $22.24 | $15.73 | 90,212 |
| 2017-11-29 | $22.33 | $22.38 | $22.24 | $22.24 | $15.73 | 28,359 |
| 2017-11-28 | $22.28 | $22.58 | $22.20 | $22.34 | $15.80 | 90,423 |
| 2017-11-27 | $22.40 | $22.44 | $22.16 | $22.17 | $15.68 | 44,358 |
| 2017-11-24 | $22.21 | $22.42 | $22.14 | $22.31 | $15.78 | 81,154 |
| 2017-11-22 | $22.30 | $22.45 | $22.21 | $22.39 | $15.83 | 67,967 |
| 2017-11-21 | $22.55 | $22.64 | $22.28 | $22.28 | $15.76 | 42,601 |
| 2017-11-20 | $22.57 | $22.57 | $22.39 | $22.45 | $15.88 | 55,549 |
| 2017-11-17 | $22.56 | $22.65 | $22.54 | $22.57 | $15.96 | 47,002 |
| 2017-11-16 | $22.55 | $22.70 | $22.55 | $22.56 | $15.95 | 48,062 |
| 2017-11-15 | $22.62 | $22.75 | $22.46 | $22.52 | $15.93 | 77,430 |
| 2017-11-14 | $22.57 | $22.90 | $22.56 | $22.76 | $15.98 | 81,974 |
| 2017-11-13 | $22.67 | $22.93 | $22.59 | $22.64 | $15.89 | 61,822 |
| 2017-11-10 | $22.69 | $22.86 | $22.55 | $22.56 | $15.84 | 63,282 |
| 2017-11-09 | $22.86 | $22.96 | $22.50 | $22.69 | $15.93 | 93,956 |
| 2017-11-08 | $23.12 | $23.12 | $22.95 | $22.97 | $16.12 | 42,152 |
| 2017-11-07 | $23.16 | $23.16 | $23.04 | $23.10 | $16.22 | 39,015 |
| 2017-11-06 | $23.03 | $23.16 | $22.90 | $23.06 | $16.19 | 33,684 |
| 2017-11-03 | $22.97 | $23.10 | $22.95 | $22.96 | $16.12 | 57,793 |
| 2017-11-02 | $23.00 | $23.15 | $22.83 | $23.02 | $16.16 | 49,836 |
| 2017-11-01 | $22.92 | $23.20 | $22.92 | $23.14 | $16.24 | 94,808 |
| 2017-10-31 | $22.78 | $23.00 | $22.78 | $22.90 | $16.08 | 46,925 |
| 2017-10-30 | $22.93 | $23.09 | $22.85 | $22.85 | $16.04 | 32,890 |
| 2017-10-27 | $22.79 | $22.97 | $22.73 | $22.94 | $16.10 | 44,753 |
| 2017-10-26 | $22.75 | $22.86 | $22.50 | $22.77 | $15.98 | 114,967 |
| 2017-10-25 | $23.12 | $23.16 | $22.69 | $22.79 | $16.00 | 168,353 |
| 2017-10-24 | $23.21 | $23.30 | $23.05 | $23.15 | $16.25 | 74,044 |
| 2017-10-23 | $23.17 | $23.31 | $23.15 | $23.28 | $16.34 | 71,586 |
| 2017-10-20 | $23.31 | $23.43 | $23.13 | $23.17 | $16.27 | 68,555 |
| 2017-10-19 | $23.20 | $23.45 | $23.12 | $23.45 | $16.46 | 41,833 |
| 2017-10-18 | $23.53 | $23.54 | $23.25 | $23.25 | $16.32 | 99,772 |
| 2017-10-17 | $23.76 | $23.86 | $23.33 | $23.51 | $16.50 | 74,411 |
| 2017-10-16 | $23.50 | $23.77 | $23.45 | $23.70 | $16.64 | 36,705 |
| 2017-10-13 | $23.44 | $23.48 | $23.27 | $23.48 | $16.48 | 59,772 |
| 2017-10-12 | $23.10 | $23.45 | $23.10 | $23.41 | $16.43 | 80,393 |
| 2017-10-11 | $23.28 | $23.40 | $23.04 | $23.10 | $16.22 | 396,136 |
| 2017-10-10 | $23.31 | $23.63 | $23.31 | $23.53 | $16.40 | 98,766 |
| 2017-10-09 | $23.98 | $23.98 | $23.23 | $23.36 | $16.28 | 197,408 |
| 2017-10-06 | $23.61 | $23.86 | $23.61 | $23.85 | $16.62 | 53,119 |
| 2017-10-05 | $23.76 | $23.96 | $23.63 | $23.65 | $16.48 | 52,839 |
| 2017-10-04 | $23.67 | $23.88 | $23.67 | $23.79 | $16.58 | 72,111 |
| 2017-10-03 | $23.85 | $23.92 | $23.67 | $23.68 | $16.50 | 80,295 |
| 2017-10-02 | $24.04 | $24.05 | $23.90 | $23.91 | $16.66 | 36,315 |
| 2017-09-29 | $24.10 | $24.10 | $23.90 | $24.04 | $16.75 | 49,964 |
| 2017-09-28 | $24.08 | $24.08 | $23.85 | $24.08 | $16.78 | 58,158 |
| 2017-09-27 | $24.08 | $24.19 | $23.83 | $24.01 | $16.73 | 66,897 |
| 2017-09-26 | $24.03 | $24.08 | $23.96 | $24.07 | $16.78 | 27,160 |
| 2017-09-25 | $24.00 | $24.04 | $23.92 | $24.04 | $16.75 | 40,641 |
| 2017-09-22 | $23.97 | $24.10 | $23.95 | $24.00 | $16.73 | 40,324 |
| 2017-09-21 | $23.98 | $24.05 | $23.94 | $24.00 | $16.73 | 18,632 |
| 2017-09-20 | $24.09 | $24.13 | $23.94 | $23.96 | $16.70 | 78,272 |
| 2017-09-19 | $24.10 | $24.18 | $24.00 | $24.00 | $16.73 | 64,070 |
| 2017-09-18 | $24.20 | $24.20 | $24.11 | $24.11 | $16.80 | 39,763 |
| 2017-09-15 | $24.10 | $24.20 | $24.05 | $24.18 | $16.85 | 64,005 |
| 2017-09-14 | $24.32 | $24.33 | $24.01 | $24.29 | $16.93 | 49,619 |
| 2017-09-13 | $24.35 | $24.43 | $24.22 | $24.22 | $16.88 | 35,283 |
| 2017-09-12 | $24.48 | $24.51 | $24.32 | $24.45 | $16.92 | 33,860 |
| 2017-09-11 | $24.45 | $24.54 | $24.41 | $24.48 | $16.95 | 35,309 |
| 2017-09-08 | $24.49 | $24.56 | $24.46 | $24.53 | $16.98 | 38,218 |
| 2017-09-07 | $24.40 | $24.65 | $24.40 | $24.45 | $16.92 | 61,015 |
| 2017-09-06 | $24.57 | $24.61 | $24.36 | $24.41 | $16.90 | 34,612 |
| 2017-09-05 | $24.67 | $24.69 | $24.36 | $24.50 | $16.96 | 40,678 |
| 2017-09-01 | $24.71 | $24.74 | $24.56 | $24.61 | $17.03 | 37,791 |
| 2017-08-31 | $24.70 | $24.73 | $24.42 | $24.73 | $17.12 | 41,914 |
| 2017-08-30 | $24.59 | $24.70 | $24.50 | $24.70 | $17.10 | 22,725 |
| 2017-08-29 | $24.32 | $24.65 | $24.32 | $24.64 | $17.06 | 37,404 |
| 2017-08-28 | $24.55 | $24.62 | $24.37 | $24.54 | $16.99 | 54,857 |
| 2017-08-25 | $24.55 | $24.69 | $24.45 | $24.52 | $16.97 | 48,501 |
| 2017-08-24 | $24.30 | $24.61 | $24.25 | $24.61 | $17.03 | 56,526 |
| 2017-08-23 | $24.36 | $24.75 | $24.05 | $24.23 | $16.77 | 121,137 |
| 2017-08-22 | $24.15 | $24.40 | $24.13 | $24.33 | $16.84 | 65,213 |
| 2017-08-21 | $24.24 | $24.31 | $24.05 | $24.05 | $16.65 | 27,666 |
| 2017-08-18 | $24.07 | $24.27 | $23.97 | $24.25 | $16.79 | 47,276 |
| 2017-08-17 | $24.24 | $24.28 | $24.06 | $24.09 | $16.67 | 32,704 |
| 2017-08-16 | $24.28 | $24.46 | $24.16 | $24.28 | $16.81 | 39,478 |
| 2017-08-15 | $24.60 | $24.60 | $24.21 | $24.45 | $16.81 | 47,384 |
| 2017-08-14 | $24.32 | $24.65 | $24.32 | $24.60 | $16.91 | 73,041 |
| 2017-08-11 | $24.15 | $24.28 | $24.10 | $24.27 | $16.68 | 37,884 |
| 2017-08-10 | $24.33 | $24.39 | $24.05 | $24.09 | $16.56 | 93,794 |
| 2017-08-09 | $24.33 | $24.51 | $24.26 | $24.35 | $16.74 | 42,112 |
| 2017-08-08 | $24.62 | $24.64 | $24.42 | $24.48 | $16.83 | 71,435 |
| 2017-08-07 | $24.80 | $24.82 | $24.56 | $24.73 | $17.00 | 28,608 |
| 2017-08-04 | $24.75 | $24.84 | $24.69 | $24.77 | $17.03 | 23,259 |
| 2017-08-03 | $24.94 | $24.94 | $24.71 | $24.76 | $17.02 | 37,668 |
| 2017-08-02 | $24.95 | $24.96 | $24.80 | $24.95 | $17.15 | 50,775 |
| 2017-08-01 | $24.57 | $24.93 | $24.57 | $24.92 | $17.13 | 36,963 |
| 2017-07-31 | $24.60 | $24.84 | $24.56 | $24.66 | $16.95 | 42,590 |
| 2017-07-28 | $24.32 | $24.65 | $24.32 | $24.61 | $16.92 | 64,998 |
| 2017-07-27 | $24.43 | $24.48 | $24.07 | $24.44 | $16.80 | 116,512 |
| 2017-07-26 | $24.62 | $24.71 | $24.26 | $24.48 | $16.83 | 81,125 |
| 2017-07-25 | $24.95 | $24.95 | $24.55 | $24.76 | $17.02 | 56,692 |
| 2017-07-24 | $25.13 | $25.13 | $24.83 | $24.92 | $17.13 | 32,480 |
| 2017-07-21 | $25.25 | $25.25 | $25.15 | $25.15 | $17.29 | 18,496 |
| 2017-07-20 | $25.10 | $25.33 | $24.96 | $25.33 | $17.41 | 23,485 |
| 2017-07-19 | $25.09 | $25.24 | $24.83 | $24.98 | $17.17 | 44,382 |
| 2017-07-18 | $25.27 | $25.29 | $25.07 | $25.08 | $17.24 | 28,800 |
| 2017-07-17 | $25.23 | $25.28 | $25.15 | $25.20 | $17.32 | 38,557 |
| 2017-07-14 | $25.21 | $25.30 | $25.08 | $25.21 | $17.33 | 27,662 |
| 2017-07-13 | $25.30 | $25.40 | $25.09 | $25.15 | $17.29 | 42,579 |
| 2017-07-12 | $25.05 | $25.43 | $25.05 | $25.25 | $17.36 | 30,843 |
| 2017-07-11 | $25.06 | $25.20 | $25.03 | $25.17 | $17.19 | 61,005 |
| 2017-07-10 | $25.01 | $25.08 | $24.95 | $25.08 | $17.13 | 45,778 |
| 2017-07-07 | $25.03 | $25.22 | $25.02 | $25.03 | $17.09 | 55,271 |
| 2017-07-06 | $25.30 | $25.50 | $25.06 | $25.06 | $17.11 | 61,192 |
| 2017-07-05 | $25.92 | $25.92 | $25.42 | $25.47 | $17.39 | 80,096 |
| 2017-07-03 | $25.13 | $26.09 | $25.13 | $25.98 | $17.74 | 133,902 |
| 2017-06-30 | $25.34 | $25.46 | $25.20 | $25.23 | $17.23 | 45,208 |
| 2017-06-29 | $25.31 | $25.31 | $25.09 | $25.25 | $17.24 | 25,524 |
| 2017-06-28 | $25.21 | $25.50 | $25.21 | $25.37 | $17.33 | 35,980 |
| 2017-06-27 | $25.47 | $25.57 | $24.92 | $25.35 | $17.31 | 66,504 |
| 2017-06-26 | $25.45 | $25.52 | $25.37 | $25.47 | $17.39 | 19,234 |
| 2017-06-23 | $25.48 | $25.58 | $25.31 | $25.42 | $17.36 | 36,553 |
| 2017-06-22 | $25.43 | $25.49 | $25.27 | $25.40 | $17.35 | 33,550 |
| 2017-06-21 | $25.33 | $25.41 | $25.24 | $25.36 | $17.32 | 45,558 |
| 2017-06-20 | $25.20 | $25.47 | $25.20 | $25.34 | $17.31 | 22,213 |
| 2017-06-19 | $25.07 | $25.21 | $25.05 | $25.20 | $17.21 | 32,699 |
| 2017-06-16 | $25.08 | $25.30 | $25.03 | $25.10 | $17.14 | 25,219 |
| 2017-06-15 | $25.00 | $25.15 | $24.84 | $24.90 | $17.01 | 50,379 |
| 2017-06-14 | $25.15 | $25.19 | $25.00 | $25.10 | $17.14 | 54,609 |
| 2017-06-13 | $25.22 | $25.35 | $25.10 | $25.34 | $17.19 | 36,146 |
| 2017-06-12 | $25.40 | $25.45 | $25.23 | $25.24 | $17.12 | 30,081 |
| 2017-06-09 | $25.49 | $25.50 | $25.33 | $25.36 | $17.20 | 39,231 |
| 2017-06-08 | $25.15 | $25.34 | $25.15 | $25.28 | $17.15 | 24,362 |
| 2017-06-07 | $25.27 | $25.35 | $25.11 | $25.17 | $17.08 | 50,937 |
| 2017-06-06 | $25.39 | $25.42 | $25.19 | $25.33 | $17.18 | 37,009 |
| 2017-06-05 | $25.50 | $25.50 | $25.20 | $25.24 | $17.12 | 37,201 |
| 2017-06-02 | $25.60 | $25.70 | $25.34 | $25.52 | $17.31 | 53,553 |
| 2017-06-01 | $25.20 | $25.69 | $25.20 | $25.65 | $17.40 | 104,106 |
| 2017-05-31 | $25.17 | $25.26 | $25.13 | $25.25 | $17.13 | 20,867 |
| 2017-05-30 | $25.17 | $25.17 | $25.05 | $25.15 | $17.06 | 25,146 |
| 2017-05-26 | $24.96 | $25.19 | $24.96 | $25.11 | $17.04 | 17,675 |
| 2017-05-25 | $25.05 | $25.24 | $24.96 | $25.01 | $16.97 | 54,278 |
| 2017-05-24 | $24.75 | $25.27 | $24.75 | $24.86 | $16.87 | 138,204 |
| 2017-05-23 | $24.91 | $24.98 | $24.81 | $24.81 | $16.83 | 39,658 |
| 2017-05-22 | $24.81 | $25.00 | $24.76 | $25.00 | $16.96 | 70,942 |
| 2017-05-19 | $24.89 | $24.89 | $24.69 | $24.77 | $16.80 | 45,293 |
| 2017-05-18 | $24.68 | $24.90 | $24.67 | $24.77 | $16.80 | 30,448 |
| 2017-05-17 | $24.76 | $24.89 | $24.68 | $24.68 | $16.74 | 101,911 |
| 2017-05-16 | $24.71 | $24.82 | $24.57 | $24.79 | $16.82 | 103,246 |
| 2017-05-15 | $24.71 | $24.89 | $24.61 | $24.78 | $16.81 | 68,799 |
| 2017-05-12 | $24.55 | $24.85 | $24.40 | $24.80 | $16.82 | 111,497 |
| 2017-05-11 | $24.35 | $24.43 | $24.08 | $24.41 | $16.56 | 54,329 |
| 2017-05-10 | $24.40 | $24.43 | $24.20 | $24.34 | $16.51 | 33,368 |
| 2017-05-09 | $24.61 | $24.61 | $24.37 | $24.48 | $16.49 | 51,346 |
| 2017-05-08 | $24.49 | $24.53 | $24.29 | $24.50 | $16.51 | 36,806 |
| 2017-05-05 | $24.28 | $24.54 | $24.16 | $24.37 | $16.42 | 61,590 |
| 2017-05-04 | $24.47 | $24.49 | $24.15 | $24.16 | $16.28 | 63,789 |
| 2017-05-03 | $24.42 | $24.56 | $24.33 | $24.46 | $16.48 | 55,597 |
| 2017-05-02 | $24.47 | $24.55 | $24.46 | $24.54 | $16.53 | 19,821 |
| 2017-05-01 | $24.52 | $24.57 | $24.38 | $24.53 | $16.53 | 78,454 |
| 2017-04-28 | $24.14 | $24.42 | $24.05 | $24.36 | $16.41 | 34,164 |
| 2017-04-27 | $24.00 | $24.20 | $23.94 | $24.13 | $16.26 | 16,543 |
| 2017-04-26 | $24.21 | $24.21 | $24.05 | $24.12 | $16.25 | 26,057 |
| 2017-04-25 | $23.86 | $24.16 | $23.86 | $23.94 | $16.13 | 49,254 |
| 2017-04-24 | $24.20 | $24.20 | $23.80 | $23.86 | $16.08 | 68,585 |
| 2017-04-21 | $24.12 | $24.22 | $24.08 | $24.13 | $16.26 | 41,490 |
| 2017-04-20 | $24.30 | $24.30 | $23.94 | $24.08 | $16.22 | 36,423 |
| 2017-04-19 | $24.39 | $24.51 | $24.18 | $24.21 | $16.31 | 61,126 |
| 2017-04-18 | $24.45 | $24.64 | $24.39 | $24.58 | $16.45 | 109,003 |
| 2017-04-17 | $24.30 | $24.41 | $24.20 | $24.41 | $16.33 | 32,469 |
| 2017-04-13 | $24.15 | $24.35 | $24.13 | $24.32 | $16.27 | 48,248 |
| 2017-04-12 | $24.08 | $24.25 | $23.98 | $24.10 | $16.13 | 55,546 |
| 2017-04-11 | $23.93 | $24.09 | $23.82 | $23.94 | $16.02 | 30,458 |
| 2017-04-10 | $23.86 | $24.00 | $23.86 | $23.99 | $16.05 | 20,078 |
| 2017-04-07 | $23.85 | $24.09 | $23.83 | $23.84 | $15.95 | 33,627 |
| 2017-04-06 | $23.97 | $24.03 | $23.95 | $23.99 | $16.05 | 22,802 |
| 2017-04-05 | $24.09 | $24.09 | $23.91 | $23.98 | $16.05 | 30,871 |
| 2017-04-04 | $24.03 | $24.07 | $23.96 | $24.00 | $16.06 | 37,047 |
| 2017-04-03 | $24.01 | $24.05 | $23.74 | $23.98 | $16.05 | 54,773 |
| 2017-03-31 | $23.94 | $23.94 | $23.75 | $23.86 | $15.97 | 29,418 |
| 2017-03-30 | $23.90 | $24.05 | $23.80 | $23.80 | $15.93 | 32,107 |
| 2017-03-29 | $23.99 | $24.00 | $23.85 | $24.00 | $16.06 | 51,217 |
| 2017-03-28 | $23.78 | $24.06 | $23.73 | $23.87 | $15.97 | 64,261 |
| 2017-03-27 | $23.80 | $23.85 | $23.57 | $23.75 | $15.89 | 36,299 |
| 2017-03-24 | $23.92 | $23.98 | $23.70 | $23.77 | $15.91 | 26,112 |
| 2017-03-23 | $23.85 | $23.94 | $23.68 | $23.79 | $15.92 | 58,986 |
| 2017-03-22 | $23.69 | $23.91 | $23.61 | $23.79 | $15.92 | 78,541 |
| 2017-03-21 | $23.71 | $23.73 | $23.48 | $23.61 | $15.80 | 52,162 |
| 2017-03-20 | $23.31 | $23.82 | $23.25 | $23.57 | $15.77 | 64,400 |
| 2017-03-17 | $23.38 | $23.55 | $23.25 | $23.31 | $15.60 | 69,143 |
| 2017-03-16 | $23.14 | $23.65 | $22.98 | $23.39 | $15.65 | 132,046 |
| 2017-03-15 | $22.78 | $23.10 | $22.75 | $23.04 | $15.42 | 66,813 |
| 2017-03-14 | $23.03 | $23.05 | $22.86 | $22.92 | $15.23 | 32,859 |
| 2017-03-13 | $22.96 | $23.20 | $22.96 | $23.04 | $15.31 | 44,938 |
| 2017-03-10 | $22.94 | $23.12 | $22.93 | $23.05 | $15.31 | 46,951 |
| 2017-03-09 | $23.28 | $23.48 | $22.80 | $22.92 | $15.23 | 151,927 |
| 2017-03-08 | $23.67 | $23.70 | $23.35 | $23.39 | $15.54 | 69,757 |
| 2017-03-07 | $23.60 | $23.77 | $23.53 | $23.67 | $15.73 | 70,464 |
| 2017-03-06 | $23.64 | $23.73 | $23.47 | $23.59 | $15.67 | 53,942 |
| 2017-03-03 | $23.66 | $23.69 | $23.44 | $23.51 | $15.62 | 61,249 |
| 2017-03-02 | $23.56 | $23.77 | $23.56 | $23.62 | $15.69 | 36,728 |
| 2017-03-01 | $23.80 | $23.86 | $23.52 | $23.60 | $15.68 | 92,930 |
| 2017-02-28 | $23.75 | $24.08 | $23.72 | $23.87 | $15.86 | 70,096 |
| 2017-02-27 | $23.73 | $23.90 | $23.60 | $23.84 | $15.84 | 66,746 |
| 2017-02-24 | $23.79 | $23.79 | $23.29 | $23.72 | $15.76 | 77,658 |
| 2017-02-23 | $23.77 | $23.85 | $23.67 | $23.74 | $15.77 | 37,385 |
| 2017-02-22 | $23.69 | $23.76 | $23.60 | $23.67 | $15.73 | 104,921 |
| 2017-02-21 | $23.21 | $23.63 | $23.13 | $23.56 | $15.65 | 97,514 |
| 2017-02-17 | $23.14 | $23.32 | $23.05 | $23.30 | $15.48 | 94,595 |
| 2017-02-16 | $23.06 | $23.21 | $22.91 | $23.02 | $15.29 | 126,814 |
| 2017-02-15 | $23.41 | $23.56 | $23.08 | $23.09 | $15.34 | 88,601 |
| 2017-02-14 | $23.77 | $23.89 | $23.55 | $23.59 | $15.56 | 76,880 |
| 2017-02-13 | $24.05 | $24.10 | $23.58 | $23.67 | $15.61 | 145,445 |
| 2017-02-10 | $24.08 | $24.13 | $23.92 | $24.01 | $15.84 | 68,900 |
| 2017-02-09 | $24.22 | $24.22 | $23.95 | $24.00 | $15.83 | 190,025 |
| 2017-02-08 | $24.01 | $24.44 | $24.00 | $24.16 | $15.94 | 194,842 |
| 2017-02-07 | $23.37 | $23.98 | $23.31 | $23.94 | $15.79 | 237,535 |
| 2017-02-06 | $23.29 | $23.34 | $23.10 | $23.31 | $15.38 | 133,584 |
| 2017-02-03 | $23.12 | $23.24 | $23.06 | $23.21 | $15.31 | 65,051 |
| 2017-02-02 | $23.39 | $23.47 | $23.07 | $23.20 | $15.30 | 103,137 |
| 2017-02-01 | $23.23 | $23.46 | $23.14 | $23.30 | $15.37 | 139,066 |
| 2017-01-31 | $23.09 | $23.24 | $23.01 | $23.18 | $15.29 | 212,056 |
| 2017-01-30 | $23.13 | $23.16 | $23.00 | $23.00 | $15.17 | 70,858 |
| 2017-01-27 | $23.22 | $23.23 | $23.08 | $23.14 | $15.26 | 62,832 |
| 2017-01-26 | $23.30 | $23.30 | $23.15 | $23.17 | $15.28 | 74,507 |
| 2017-01-25 | $23.23 | $23.32 | $23.12 | $23.21 | $15.31 | 63,645 |
| 2017-01-24 | $23.20 | $23.48 | $23.20 | $23.31 | $15.38 | 49,759 |
| 2017-01-23 | $23.20 | $23.32 | $23.08 | $23.25 | $15.34 | 68,894 |
| 2017-01-20 | $23.13 | $23.18 | $23.04 | $23.08 | $15.22 | 50,157 |
| 2017-01-19 | $23.36 | $23.36 | $22.89 | $23.15 | $15.27 | 176,675 |
| 2017-01-18 | $23.17 | $23.33 | $23.15 | $23.28 | $15.36 | 78,781 |
| 2017-01-17 | $23.23 | $23.32 | $23.11 | $23.11 | $15.24 | 64,824 |
| 2017-01-13 | $23.15 | $23.24 | $22.94 | $23.12 | $15.25 | 138,372 |
| 2017-01-12 | $23.24 | $23.32 | $23.15 | $23.19 | $15.30 | 80,698 |
| 2017-01-11 | $23.28 | $23.48 | $23.17 | $23.21 | $15.31 | 123,386 |
| 2017-01-10 | $23.22 | $23.35 | $23.16 | $23.27 | $15.24 | 131,765 |
| 2017-01-09 | $23.31 | $23.31 | $23.11 | $23.16 | $15.17 | 159,293 |
| 2017-01-06 | $23.25 | $23.32 | $23.20 | $23.28 | $15.25 | 76,809 |
| 2017-01-05 | $23.03 | $23.29 | $23.03 | $23.26 | $15.23 | 113,360 |
| 2017-01-04 | $23.18 | $23.18 | $22.97 | $23.07 | $15.11 | 85,024 |
| 2017-01-03 | $23.05 | $23.18 | $22.94 | $23.12 | $15.14 | 98,356 |
| 2016-12-30 | $22.92 | $23.15 | $22.91 | $23.10 | $15.13 | 120,666 |
| 2016-12-29 | $22.86 | $23.14 | $22.81 | $23.01 | $15.07 | 207,693 |
| 2016-12-28 | $22.81 | $22.99 | $22.81 | $22.94 | $15.02 | 92,178 |
| 2016-12-27 | $22.85 | $22.99 | $22.76 | $22.82 | $14.94 | 113,186 |
| 2016-12-23 | $22.73 | $22.87 | $22.72 | $22.83 | $14.95 | 110,658 |
| 2016-12-22 | $22.60 | $22.83 | $22.60 | $22.80 | $14.93 | 135,316 |
| 2016-12-21 | $22.61 | $22.73 | $22.56 | $22.60 | $14.80 | 113,455 |
| 2016-12-20 | $22.58 | $22.80 | $22.58 | $22.69 | $14.86 | 117,101 |
| 2016-12-19 | $22.90 | $23.08 | $22.52 | $22.61 | $14.81 | 241,179 |
| 2016-12-16 | $22.84 | $22.99 | $22.75 | $22.94 | $15.02 | 130,144 |
| 2016-12-15 | $22.80 | $22.90 | $22.67 | $22.79 | $14.92 | 137,259 |
| 2016-12-14 | $23.06 | $23.11 | $22.83 | $22.98 | $15.05 | 204,897 |
| 2016-12-13 | $23.33 | $23.40 | $23.09 | $23.09 | $15.01 | 196,923 |
| 2016-12-12 | $23.55 | $23.74 | $23.31 | $23.35 | $15.18 | 150,465 |
| 2016-12-09 | $23.51 | $23.65 | $23.46 | $23.47 | $15.26 | 67,775 |
| 2016-12-08 | $23.60 | $23.87 | $23.45 | $23.48 | $15.27 | 90,659 |
| 2016-12-07 | $23.92 | $23.94 | $23.34 | $23.43 | $15.23 | 179,211 |
| 2016-12-06 | $23.85 | $24.09 | $23.85 | $23.94 | $15.56 | 66,448 |
| 2016-12-05 | $23.88 | $23.97 | $23.67 | $23.95 | $15.57 | 72,034 |
| 2016-12-02 | $23.52 | $23.87 | $23.34 | $23.81 | $15.48 | 151,179 |
| 2016-12-01 | $23.30 | $23.70 | $23.16 | $23.62 | $15.36 | 228,218 |
| 2016-11-30 | $23.33 | $23.41 | $23.17 | $23.24 | $15.11 | 101,983 |
| 2016-11-29 | $23.36 | $23.45 | $23.19 | $23.23 | $15.10 | 105,637 |
| 2016-11-28 | $23.40 | $23.48 | $23.36 | $23.45 | $15.25 | 80,317 |
| 2016-11-25 | $23.35 | $23.48 | $23.30 | $23.45 | $15.25 | 32,942 |
| 2016-11-23 | $23.29 | $23.57 | $23.09 | $23.34 | $15.17 | 133,224 |
| 2016-11-22 | $23.44 | $23.55 | $23.23 | $23.32 | $15.16 | 128,166 |
| 2016-11-21 | $23.28 | $23.45 | $23.08 | $23.36 | $15.19 | 111,269 |
| 2016-11-18 | $23.22 | $23.36 | $22.92 | $23.16 | $15.06 | 115,873 |
| 2016-11-17 | $23.19 | $23.59 | $23.14 | $23.20 | $15.08 | 126,445 |
| 2016-11-16 | $23.15 | $23.26 | $22.89 | $23.11 | $15.03 | 171,847 |
| 2016-11-15 | $23.21 | $23.39 | $23.01 | $23.12 | $15.03 | 121,673 |
| 2016-11-14 | $23.22 | $23.22 | $22.87 | $23.17 | $15.06 | 206,571 |
| 2016-11-11 | $22.62 | $23.30 | $22.60 | $23.21 | $15.09 | 238,669 |
| 2016-11-10 | $23.01 | $23.19 | $22.62 | $22.69 | $14.75 | 284,492 |
| 2016-11-09 | $23.26 | $23.47 | $23.00 | $23.13 | $15.04 | 275,286 |
| 2016-11-08 | $24.08 | $24.31 | $23.48 | $23.60 | $15.23 | 313,269 |
| 2016-11-07 | $24.12 | $24.28 | $23.88 | $24.01 | $15.50 | 186,170 |
| 2016-11-04 | $24.31 | $24.90 | $23.82 | $23.86 | $15.40 | 358,794 |
| 2016-11-03 | $24.05 | $24.28 | $23.95 | $24.06 | $15.53 | 91,891 |
| 2016-11-02 | $24.17 | $24.25 | $23.82 | $24.10 | $15.56 | 161,031 |
| 2016-11-01 | $24.95 | $25.09 | $23.98 | $23.98 | $15.48 | 152,373 |
| 2016-10-31 | $24.90 | $25.07 | $24.87 | $25.03 | $16.16 | 70,499 |
| 2016-10-28 | $24.86 | $24.94 | $24.63 | $24.85 | $16.04 | 36,527 |
| 2016-10-27 | $25.08 | $25.08 | $24.70 | $24.93 | $16.09 | 52,203 |
| 2016-10-26 | $24.95 | $25.11 | $24.71 | $24.83 | $16.03 | 51,009 |
| 2016-10-25 | $24.98 | $24.98 | $24.65 | $24.93 | $16.09 | 56,262 |
| 2016-10-24 | $24.91 | $24.99 | $24.69 | $24.97 | $16.12 | 36,382 |
| 2016-10-21 | $24.85 | $24.89 | $24.70 | $24.71 | $15.95 | 23,724 |
| 2016-10-20 | $24.45 | $24.96 | $24.45 | $24.96 | $16.11 | 48,967 |
| 2016-10-19 | $24.32 | $24.62 | $24.30 | $24.54 | $15.84 | 82,499 |
| 2016-10-18 | $24.46 | $24.84 | $24.27 | $24.28 | $15.67 | 101,433 |
| 2016-10-17 | $24.21 | $24.48 | $24.05 | $24.42 | $15.76 | 69,419 |
| 2016-10-14 | $24.51 | $24.51 | $23.97 | $24.02 | $15.50 | 143,254 |
| 2016-10-13 | $24.65 | $24.84 | $24.34 | $24.34 | $15.71 | 54,698 |
| 2016-10-12 | $25.02 | $25.07 | $24.56 | $24.77 | $15.99 | 151,067 |
| 2016-10-11 | $25.41 | $25.41 | $24.69 | $25.26 | $16.20 | 127,018 |
| 2016-10-10 | $24.87 | $25.43 | $24.87 | $25.43 | $16.31 | 165,098 |
| 2016-10-07 | $24.31 | $24.95 | $24.04 | $24.95 | $16.00 | 268,387 |
| 2016-10-06 | $24.93 | $25.09 | $24.33 | $24.33 | $15.60 | 221,215 |
| 2016-10-05 | $25.09 | $25.36 | $24.80 | $24.84 | $15.92 | 117,574 |
| 2016-10-04 | $25.70 | $25.70 | $25.02 | $25.06 | $16.07 | 105,248 |
| 2016-10-03 | $25.82 | $25.82 | $25.51 | $25.72 | $16.49 | 42,235 |
| 2016-09-30 | $26.16 | $26.16 | $25.55 | $25.68 | $16.47 | 96,794 |
| 2016-09-29 | $25.95 | $26.16 | $25.76 | $25.99 | $16.66 | 54,531 |
| 2016-09-28 | $25.88 | $26.11 | $25.76 | $25.98 | $16.66 | 43,376 |
| 2016-09-27 | $26.15 | $26.22 | $25.72 | $25.96 | $16.65 | 122,371 |
| 2016-09-26 | $26.02 | $26.35 | $25.95 | $26.13 | $16.75 | 49,013 |
| 2016-09-23 | $26.28 | $26.44 | $26.02 | $26.19 | $16.79 | 55,971 |
| 2016-09-22 | $25.97 | $26.25 | $25.93 | $26.25 | $16.83 | 76,327 |
| 2016-09-21 | $25.60 | $25.93 | $25.50 | $25.73 | $16.50 | 105,465 |
| 2016-09-20 | $25.81 | $25.81 | $25.60 | $25.60 | $16.41 | 59,325 |
| 2016-09-19 | $25.93 | $26.05 | $25.56 | $25.67 | $16.46 | 85,834 |
| 2016-09-16 | $26.15 | $26.15 | $25.88 | $25.91 | $16.61 | 55,664 |
| 2016-09-15 | $26.02 | $26.15 | $25.81 | $26.00 | $16.67 | 58,260 |
| 2016-09-14 | $25.62 | $26.18 | $25.62 | $26.04 | $16.70 | 110,051 |
| 2016-09-13 | $26.43 | $26.85 | $25.60 | $25.87 | $16.48 | 153,429 |
| 2016-09-12 | $26.45 | $26.70 | $26.40 | $26.60 | $16.95 | 93,347 |
| 2016-09-09 | $27.69 | $27.69 | $26.71 | $26.73 | $17.03 | 135,506 |
| 2016-09-08 | $27.43 | $27.65 | $27.35 | $27.52 | $17.53 | 82,034 |
| 2016-09-07 | $27.61 | $27.66 | $27.35 | $27.45 | $17.49 | 59,711 |
| 2016-09-06 | $27.30 | $27.60 | $27.30 | $27.40 | $17.46 | 35,046 |
| 2016-09-02 | $27.20 | $27.64 | $27.20 | $27.37 | $17.44 | 74,294 |
| 2016-09-01 | $27.42 | $27.42 | $27.15 | $27.28 | $17.38 | 51,213 |
| 2016-08-31 | $27.46 | $27.70 | $27.20 | $27.29 | $17.39 | 84,406 |
| 2016-08-30 | $27.28 | $27.38 | $27.03 | $27.33 | $17.41 | 47,008 |
| 2016-08-29 | $27.16 | $27.47 | $27.14 | $27.30 | $17.39 | 35,283 |
| 2016-08-26 | $27.43 | $27.52 | $27.16 | $27.16 | $17.30 | 35,395 |
| 2016-08-25 | $27.11 | $27.56 | $27.11 | $27.28 | $17.38 | 38,654 |
| 2016-08-24 | $27.23 | $27.38 | $27.16 | $27.21 | $17.34 | 31,808 |
| 2016-08-23 | $27.12 | $27.74 | $27.12 | $27.35 | $17.42 | 70,853 |
| 2016-08-22 | $27.00 | $27.27 | $26.92 | $27.14 | $17.29 | 34,662 |
| 2016-08-19 | $27.14 | $27.25 | $26.72 | $26.99 | $17.19 | 36,600 |
| 2016-08-18 | $27.35 | $27.35 | $26.90 | $27.10 | $17.27 | 63,912 |
| 2016-08-17 | $26.63 | $26.96 | $26.62 | $26.89 | $17.13 | 50,968 |
| 2016-08-16 | $27.05 | $27.06 | $26.63 | $26.78 | $17.06 | 65,344 |
| 2016-08-15 | $27.20 | $27.20 | $26.83 | $26.93 | $17.16 | 66,746 |
| 2016-08-12 | $27.08 | $27.19 | $27.08 | $27.15 | $17.30 | 26,450 |
| 2016-08-11 | $27.14 | $27.31 | $26.96 | $26.98 | $17.19 | 39,603 |
| 2016-08-10 | $27.22 | $27.22 | $27.09 | $27.22 | $17.34 | 28,267 |
| 2016-08-09 | $27.13 | $27.35 | $27.10 | $27.30 | $17.29 | 33,501 |
| 2016-08-08 | $27.15 | $27.44 | $27.07 | $27.28 | $17.27 | 44,726 |
| 2016-08-05 | $27.44 | $27.57 | $27.00 | $27.20 | $17.22 | 101,525 |
| 2016-08-04 | $27.36 | $27.59 | $27.36 | $27.54 | $17.44 | 41,902 |
| 2016-08-03 | $27.29 | $27.62 | $27.29 | $27.48 | $17.40 | 43,940 |
| 2016-08-02 | $27.29 | $27.64 | $27.22 | $27.35 | $17.32 | 61,827 |
| 2016-08-01 | $27.29 | $27.75 | $27.15 | $27.46 | $17.39 | 87,777 |
| 2016-07-29 | $27.33 | $27.33 | $26.97 | $27.22 | $17.24 | 41,730 |
| 2016-07-28 | $27.08 | $27.25 | $26.91 | $27.09 | $17.15 | 45,927 |
| 2016-07-27 | $27.13 | $27.38 | $26.96 | $27.20 | $17.22 | 62,167 |
| 2016-07-26 | $27.50 | $27.50 | $27.14 | $27.16 | $17.20 | 90,705 |
| 2016-07-25 | $27.23 | $27.49 | $27.07 | $27.07 | $17.14 | 66,500 |
| 2016-07-22 | $27.24 | $27.36 | $27.14 | $27.35 | $17.32 | 49,995 |
| 2016-07-21 | $27.40 | $27.59 | $27.17 | $27.29 | $17.28 | 61,670 |
| 2016-07-20 | $27.40 | $27.40 | $27.05 | $27.28 | $17.27 | 42,640 |
| 2016-07-19 | $27.10 | $27.55 | $26.95 | $27.18 | $17.21 | 76,840 |
| 2016-07-18 | $26.94 | $27.10 | $26.55 | $26.99 | $17.09 | 103,828 |
| 2016-07-15 | $26.73 | $26.93 | $26.73 | $26.93 | $17.05 | 36,947 |
| 2016-07-14 | $26.38 | $27.00 | $26.38 | $26.89 | $17.03 | 159,009 |
| 2016-07-13 | $26.70 | $26.70 | $26.19 | $26.39 | $16.71 | 70,982 |
| 2016-07-12 | $26.45 | $26.55 | $26.39 | $26.46 | $16.65 | 113,162 |
| 2016-07-11 | $26.97 | $26.97 | $26.33 | $26.47 | $16.66 | 78,709 |
| 2016-07-08 | $26.64 | $26.87 | $26.43 | $26.80 | $16.86 | 65,400 |
| 2016-07-07 | $26.83 | $26.89 | $26.60 | $26.78 | $16.85 | 109,042 |
| 2016-07-06 | $26.63 | $26.75 | $26.40 | $26.70 | $16.80 | 98,016 |
| 2016-07-05 | $26.60 | $26.65 | $26.31 | $26.44 | $16.64 | 70,381 |
| 2016-07-01 | $26.91 | $26.98 | $26.36 | $26.54 | $16.70 | 125,437 |
| 2016-06-30 | $26.70 | $26.90 | $26.65 | $26.78 | $16.85 | 83,055 |
| 2016-06-29 | $26.77 | $27.05 | $26.10 | $26.68 | $16.79 | 168,760 |
| 2016-06-28 | $27.39 | $27.59 | $27.23 | $27.42 | $17.25 | 71,300 |
| 2016-06-27 | $27.20 | $27.71 | $26.99 | $27.49 | $17.30 | 95,908 |
| 2016-06-24 | $26.25 | $27.13 | $26.25 | $27.07 | $17.03 | 85,147 |
| 2016-06-23 | $26.64 | $26.64 | $26.31 | $26.54 | $16.70 | 54,267 |
| 2016-06-22 | $26.93 | $27.05 | $26.40 | $26.45 | $16.64 | 132,410 |
| 2016-06-21 | $26.96 | $27.20 | $26.96 | $27.05 | $17.02 | 49,036 |
| 2016-06-20 | $26.99 | $27.12 | $26.80 | $27.10 | $17.05 | 61,038 |
| 2016-06-17 | $27.05 | $27.15 | $26.72 | $27.12 | $17.06 | 72,665 |
| 2016-06-16 | $27.10 | $27.10 | $26.56 | $26.67 | $16.78 | 131,214 |
| 2016-06-15 | $26.61 | $27.00 | $26.61 | $26.99 | $16.98 | 68,787 |
| 2016-06-14 | $26.33 | $26.87 | $26.33 | $26.86 | $16.80 | 65,202 |
| 2016-06-13 | $26.70 | $26.70 | $26.41 | $26.56 | $16.61 | 48,923 |
| 2016-06-10 | $26.86 | $26.98 | $26.70 | $26.70 | $16.70 | 64,378 |
| 2016-06-09 | $26.51 | $26.70 | $26.42 | $26.69 | $16.69 | 115,909 |
| 2016-06-08 | $26.75 | $27.00 | $26.48 | $26.67 | $16.68 | 95,610 |
| 2016-06-07 | $26.25 | $26.98 | $26.03 | $26.80 | $16.76 | 385,219 |
| 2016-06-06 | $25.76 | $26.47 | $25.55 | $26.15 | $16.35 | 146,241 |
| 2016-06-03 | $25.58 | $25.77 | $25.50 | $25.76 | $16.11 | 85,216 |
| 2016-06-02 | $25.27 | $25.62 | $25.02 | $25.38 | $15.87 | 103,311 |
| 2016-06-01 | $24.85 | $25.69 | $24.79 | $25.40 | $15.88 | 116,957 |
| 2016-05-31 | $25.27 | $25.27 | $24.53 | $24.92 | $15.58 | 171,410 |
| 2016-05-27 | $25.54 | $25.54 | $25.05 | $25.22 | $15.77 | 121,343 |
| 2016-05-26 | $25.84 | $25.90 | $25.34 | $25.42 | $15.89 | 104,559 |
| 2016-05-25 | $25.70 | $25.75 | $25.56 | $25.66 | $16.05 | 127,487 |
| 2016-05-24 | $25.90 | $25.90 | $25.63 | $25.70 | $16.07 | 90,819 |
| 2016-05-23 | $26.00 | $26.05 | $25.82 | $25.90 | $16.20 | 43,460 |
| 2016-05-20 | $25.96 | $26.00 | $25.84 | $25.95 | $16.23 | 56,862 |
| 2016-05-19 | $26.40 | $26.40 | $25.94 | $25.96 | $16.23 | 83,085 |
| 2016-05-18 | $26.11 | $26.42 | $26.03 | $26.31 | $16.45 | 53,754 |
| 2016-05-17 | $26.11 | $26.33 | $25.75 | $26.28 | $16.43 | 99,085 |
| 2016-05-16 | $26.50 | $26.67 | $26.10 | $26.14 | $16.35 | 170,579 |
| 2016-05-13 | $26.58 | $26.78 | $26.36 | $26.57 | $16.62 | 58,771 |
| 2016-05-12 | $26.26 | $26.97 | $26.21 | $26.70 | $16.70 | 48,702 |
| 2016-05-11 | $26.43 | $26.45 | $26.21 | $26.30 | $16.45 | 57,628 |
| 2016-05-10 | $26.69 | $27.24 | $26.55 | $26.69 | $16.59 | 122,656 |
| 2016-05-09 | $26.46 | $26.79 | $26.35 | $26.79 | $16.65 | 63,528 |
| 2016-05-06 | $26.64 | $26.67 | $26.13 | $26.58 | $16.52 | 54,717 |
| 2016-05-05 | $26.53 | $26.70 | $26.20 | $26.68 | $16.58 | 65,574 |
| 2016-05-04 | $26.42 | $26.50 | $26.13 | $26.20 | $16.28 | 47,471 |
| 2016-05-03 | $26.33 | $26.55 | $26.33 | $26.54 | $16.49 | 30,688 |
| 2016-05-02 | $26.68 | $26.68 | $26.34 | $26.51 | $16.47 | 48,958 |
| 2016-04-29 | $26.19 | $26.30 | $26.02 | $26.26 | $16.32 | 65,889 |
| 2016-04-28 | $26.09 | $26.22 | $25.95 | $26.03 | $16.18 | 90,438 |
| 2016-04-27 | $26.07 | $26.27 | $26.05 | $26.09 | $16.21 | 65,515 |
| 2016-04-26 | $26.16 | $26.33 | $26.11 | $26.12 | $16.23 | 59,790 |
| 2016-04-25 | $26.03 | $26.30 | $26.03 | $26.25 | $16.31 | 52,411 |
| 2016-04-22 | $26.30 | $26.43 | $26.08 | $26.12 | $16.23 | 85,084 |
| 2016-04-21 | $26.70 | $26.70 | $26.18 | $26.18 | $16.27 | 48,896 |
| 2016-04-20 | $26.64 | $26.69 | $26.24 | $26.65 | $16.56 | 56,498 |
| 2016-04-19 | $26.35 | $26.65 | $26.16 | $26.58 | $16.52 | 55,986 |
| 2016-04-18 | $26.15 | $26.35 | $26.12 | $26.28 | $16.33 | 59,758 |
| 2016-04-15 | $26.31 | $26.31 | $26.08 | $26.20 | $16.28 | 51,537 |
| 2016-04-14 | $26.02 | $26.17 | $25.97 | $26.14 | $16.24 | 75,052 |
| 2016-04-13 | $25.93 | $26.17 | $25.93 | $26.03 | $16.18 | 48,029 |
| 2016-04-12 | $26.17 | $26.28 | $26.04 | $26.19 | $16.17 | 65,564 |
| 2016-04-11 | $26.28 | $26.38 | $26.15 | $26.30 | $16.24 | 72,863 |
| 2016-04-08 | $25.98 | $26.19 | $25.94 | $26.17 | $16.16 | 66,506 |
| 2016-04-07 | $26.02 | $26.19 | $25.90 | $26.01 | $16.06 | 46,571 |
| 2016-04-06 | $26.27 | $26.37 | $25.97 | $26.14 | $16.14 | 39,163 |
| 2016-04-05 | $26.22 | $26.44 | $25.98 | $26.02 | $16.07 | 49,489 |
| 2016-04-04 | $26.73 | $26.79 | $26.14 | $26.17 | $16.16 | 132,553 |
| 2016-04-01 | $26.42 | $26.70 | $26.39 | $26.70 | $16.49 | 50,786 |
| 2016-03-31 | $26.39 | $26.74 | $26.33 | $26.60 | $16.42 | 46,776 |
| 2016-03-30 | $26.28 | $26.34 | $26.22 | $26.25 | $16.21 | 42,268 |
| 2016-03-29 | $26.77 | $26.77 | $26.22 | $26.31 | $16.24 | 83,090 |
| 2016-03-28 | $26.81 | $26.81 | $26.60 | $26.67 | $16.47 | 92,578 |
| 2016-03-24 | $26.70 | $26.71 | $26.20 | $26.59 | $16.42 | 70,492 |
| 2016-03-23 | $26.37 | $26.45 | $26.22 | $26.35 | $16.27 | 55,716 |
| 2016-03-22 | $25.80 | $26.37 | $25.80 | $26.18 | $16.16 | 65,998 |
| 2016-03-21 | $25.89 | $25.98 | $25.68 | $25.83 | $15.95 | 62,577 |
| 2016-03-18 | $25.77 | $25.99 | $25.70 | $25.75 | $15.90 | 77,131 |
| 2016-03-17 | $26.31 | $26.37 | $25.84 | $25.84 | $15.95 | 111,369 |
| 2016-03-16 | $26.77 | $26.77 | $26.08 | $26.33 | $16.26 | 60,134 |
| 2016-03-15 | $26.65 | $26.93 | $26.59 | $26.75 | $16.41 | 74,064 |
| 2016-03-14 | $26.42 | $26.63 | $26.28 | $26.63 | $16.34 | 71,027 |
| 2016-03-11 | $26.04 | $26.50 | $25.96 | $26.46 | $16.23 | 59,711 |
| 2016-03-10 | $26.14 | $26.35 | $26.03 | $26.05 | $15.98 | 39,016 |
| 2016-03-09 | $26.17 | $26.26 | $25.91 | $26.20 | $16.08 | 72,851 |
| 2016-03-08 | $26.25 | $26.28 | $26.18 | $26.28 | $16.12 | 31,597 |
| 2016-03-07 | $26.32 | $26.32 | $25.98 | $26.09 | $16.01 | 70,862 |
| 2016-03-04 | $25.68 | $26.15 | $25.66 | $26.03 | $15.97 | 101,543 |
| 2016-03-03 | $26.26 | $26.26 | $25.47 | $25.55 | $15.68 | 149,812 |
| 2016-03-02 | $26.19 | $26.30 | $26.07 | $26.10 | $16.01 | 28,819 |
| 2016-03-01 | $26.20 | $26.41 | $26.06 | $26.17 | $16.06 | 72,818 |
| 2016-02-29 | $26.45 | $26.45 | $26.11 | $26.29 | $16.13 | 54,607 |
| 2016-02-26 | $26.34 | $26.34 | $26.11 | $26.21 | $16.08 | 32,021 |
| 2016-02-25 | $26.62 | $26.62 | $25.93 | $26.19 | $16.07 | 53,617 |
| 2016-02-24 | $26.15 | $26.55 | $25.95 | $26.29 | $16.13 | 78,213 |
| 2016-02-23 | $25.86 | $26.10 | $25.86 | $26.10 | $16.01 | 56,404 |
| 2016-02-22 | $26.25 | $26.25 | $25.75 | $25.84 | $15.85 | 77,786 |
| 2016-02-19 | $26.16 | $26.31 | $26.12 | $26.22 | $16.09 | 24,410 |
| 2016-02-18 | $26.00 | $26.34 | $25.86 | $26.28 | $16.12 | 74,807 |
| 2016-02-17 | $25.74 | $26.00 | $25.71 | $25.96 | $15.93 | 61,664 |
| 2016-02-16 | $25.90 | $25.96 | $25.52 | $25.75 | $15.80 | 101,065 |
| 2016-02-12 | $26.00 | $26.04 | $25.80 | $25.93 | $15.91 | 41,286 |
| 2016-02-11 | $25.72 | $26.15 | $25.72 | $25.75 | $15.80 | 132,741 |
| 2016-02-10 | $25.81 | $26.02 | $25.72 | $25.86 | $15.87 | 67,555 |
| 2016-02-09 | $25.87 | $26.00 | $25.78 | $25.98 | $15.84 | 117,949 |
| 2016-02-08 | $25.87 | $25.99 | $25.70 | $25.96 | $15.83 | 106,703 |
| 2016-02-05 | $25.25 | $26.01 | $25.25 | $25.96 | $15.83 | 149,542 |
| 2016-02-04 | $25.25 | $25.46 | $25.19 | $25.32 | $15.44 | 30,458 |
| 2016-02-03 | $25.48 | $25.49 | $25.05 | $25.17 | $15.34 | 72,955 |
| 2016-02-02 | $25.27 | $25.49 | $25.25 | $25.49 | $15.54 | 55,488 |
| 2016-02-01 | $25.18 | $25.40 | $25.05 | $25.37 | $15.47 | 45,882 |
| 2016-01-29 | $25.28 | $25.38 | $25.06 | $25.11 | $15.31 | 81,787 |
| 2016-01-28 | $25.00 | $25.31 | $24.92 | $25.12 | $15.31 | 65,824 |
| 2016-01-27 | $24.88 | $24.99 | $24.76 | $24.99 | $15.23 | 44,549 |
| 2016-01-26 | $24.65 | $25.00 | $24.65 | $24.99 | $15.23 | 69,008 |
| 2016-01-25 | $25.25 | $25.31 | $24.64 | $24.65 | $15.03 | 60,527 |
| 2016-01-22 | $24.88 | $25.16 | $24.81 | $25.16 | $15.34 | 56,810 |
| 2016-01-21 | $24.70 | $24.85 | $24.65 | $24.75 | $15.09 | 40,588 |
| 2016-01-20 | $24.73 | $24.90 | $24.02 | $24.70 | $15.06 | 197,534 |
| 2016-01-19 | $25.32 | $25.32 | $24.83 | $24.89 | $15.17 | 140,923 |
| 2016-01-15 | $25.48 | $25.63 | $25.11 | $25.21 | $15.37 | 121,167 |
| 2016-01-14 | $25.54 | $26.03 | $25.44 | $25.58 | $15.59 | 198,417 |
| 2016-01-13 | $25.32 | $25.67 | $25.23 | $25.52 | $15.56 | 109,936 |
| 2016-01-12 | $25.50 | $25.50 | $25.34 | $25.45 | $15.41 | 45,958 |
| 2016-01-11 | $25.44 | $25.67 | $25.34 | $25.37 | $15.37 | 60,274 |
| 2016-01-08 | $25.40 | $25.50 | $25.15 | $25.43 | $15.30 | 42,633 |
| 2016-01-07 | $25.30 | $25.50 | $25.25 | $25.48 | $15.33 | 72,087 |
| 2016-01-06 | $25.40 | $25.50 | $25.26 | $25.48 | $15.33 | 50,659 |
| 2016-01-05 | $25.46 | $25.49 | $25.16 | $25.49 | $15.34 | 69,810 |
| 2016-01-04 | $25.12 | $25.54 | $25.12 | $25.51 | $15.35 | 74,028 |
| 2015-12-31 | $25.51 | $25.63 | $25.26 | $25.31 | $15.23 | 79,874 |
| 2015-12-30 | $25.29 | $25.54 | $25.16 | $25.39 | $15.28 | 58,499 |
| 2015-12-29 | $25.17 | $25.43 | $25.11 | $25.31 | $15.23 | 67,001 |
| 2015-12-28 | $25.23 | $25.23 | $25.04 | $25.17 | $15.14 | 65,765 |
| 2015-12-24 | $25.28 | $25.70 | $25.09 | $25.10 | $15.10 | 56,740 |
| 2015-12-23 | $24.88 | $25.19 | $24.68 | $25.10 | $15.10 | 104,179 |
| 2015-12-22 | $25.42 | $25.70 | $24.50 | $25.00 | $15.04 | 142,399 |
| 2015-12-21 | $25.57 | $25.68 | $25.35 | $25.50 | $15.34 | 82,055 |
| 2015-12-18 | $25.73 | $25.85 | $25.52 | $25.54 | $15.37 | 104,957 |
| 2015-12-17 | $25.34 | $25.95 | $24.56 | $25.83 | $15.54 | 356,399 |
| 2015-12-16 | $25.32 | $25.47 | $24.93 | $25.44 | $15.31 | 78,450 |
| 2015-12-15 | $25.83 | $25.91 | $25.60 | $25.75 | $15.18 | 186,056 |
| 2015-12-14 | $24.91 | $25.50 | $24.90 | $25.44 | $15.00 | 108,043 |
| 2015-12-11 | $25.73 | $25.74 | $24.60 | $25.09 | $14.79 | 169,762 |
| 2015-12-10 | $25.70 | $25.99 | $25.55 | $25.86 | $15.24 | 113,494 |
| 2015-12-09 | $25.33 | $25.74 | $25.29 | $25.67 | $15.13 | 72,981 |
| 2015-12-08 | $25.59 | $25.59 | $25.00 | $25.43 | $14.99 | 72,445 |
| 2015-12-07 | $25.30 | $25.64 | $24.94 | $25.64 | $15.11 | 84,345 |
| 2015-12-04 | $24.75 | $25.48 | $24.75 | $25.33 | $14.93 | 119,542 |
| 2015-12-03 | $24.89 | $25.02 | $24.73 | $24.85 | $14.65 | 89,780 |
| 2015-12-02 | $24.72 | $25.10 | $24.72 | $25.00 | $14.74 | 72,075 |
| 2015-12-01 | $24.23 | $24.73 | $24.22 | $24.71 | $14.57 | 81,236 |
| 2015-11-30 | $24.22 | $24.35 | $24.20 | $24.32 | $14.34 | 37,248 |
| 2015-11-27 | $24.35 | $24.35 | $24.10 | $24.23 | $14.28 | 10,303 |
| 2015-11-25 | $24.38 | $24.41 | $24.17 | $24.19 | $14.26 | 51,392 |
| 2015-11-24 | $24.53 | $24.53 | $24.32 | $24.46 | $14.42 | 62,111 |
| 2015-11-23 | $24.48 | $24.54 | $24.37 | $24.52 | $14.45 | 36,553 |
| 2015-11-20 | $24.43 | $24.52 | $24.31 | $24.42 | $14.39 | 60,410 |
| 2015-11-19 | $24.24 | $24.41 | $24.24 | $24.37 | $14.36 | 43,230 |
| 2015-11-18 | $24.04 | $24.34 | $24.04 | $24.33 | $14.34 | 42,726 |
| 2015-11-17 | $23.96 | $24.17 | $23.89 | $24.02 | $14.16 | 57,589 |
| 2015-11-16 | $23.83 | $23.96 | $23.80 | $23.89 | $14.08 | 77,873 |
| 2015-11-13 | $24.10 | $24.22 | $23.81 | $23.87 | $14.07 | 87,638 |
| 2015-11-12 | $23.85 | $24.26 | $23.80 | $24.21 | $14.27 | 109,569 |
| 2015-11-11 | $23.95 | $23.98 | $23.80 | $23.88 | $14.08 | 81,498 |
| 2015-11-10 | $24.09 | $24.23 | $23.67 | $24.00 | $14.05 | 122,226 |
| 2015-11-09 | $24.99 | $24.99 | $24.05 | $24.09 | $14.00 | 118,300 |
| 2015-11-06 | $25.48 | $25.48 | $24.96 | $25.00 | $14.53 | 121,957 |
| 2015-11-05 | $25.29 | $25.57 | $25.15 | $25.56 | $14.86 | 72,467 |
| 2015-11-04 | $25.10 | $25.35 | $25.10 | $25.29 | $14.70 | 53,540 |
| 2015-11-03 | $25.04 | $25.21 | $25.04 | $25.15 | $14.62 | 65,800 |
| 2015-11-02 | $25.18 | $25.38 | $25.10 | $25.17 | $14.63 | 47,174 |
| 2015-10-30 | $25.29 | $25.32 | $25.11 | $25.20 | $14.65 | 66,029 |
| 2015-10-29 | $25.48 | $25.52 | $25.08 | $25.30 | $14.71 | 53,945 |
| 2015-10-28 | $25.50 | $25.61 | $25.39 | $25.48 | $14.81 | 66,822 |
| 2015-10-27 | $25.35 | $25.50 | $25.35 | $25.50 | $14.82 | 64,353 |
| 2015-10-26 | $25.24 | $25.41 | $25.08 | $25.35 | $14.74 | 60,181 |
| 2015-10-23 | $24.98 | $25.34 | $24.71 | $25.19 | $14.64 | 99,440 |
| 2015-10-22 | $24.94 | $25.09 | $24.94 | $25.01 | $14.54 | 29,557 |
| 2015-10-21 | $25.22 | $25.24 | $24.90 | $24.95 | $14.50 | 64,498 |
| 2015-10-20 | $25.37 | $25.39 | $25.22 | $25.24 | $14.67 | 63,945 |
| 2015-10-19 | $25.30 | $25.41 | $25.30 | $25.36 | $14.74 | 42,645 |
| 2015-10-16 | $25.25 | $25.45 | $25.13 | $25.35 | $14.74 | 100,131 |
| 2015-10-15 | $25.47 | $25.47 | $25.14 | $25.22 | $14.66 | 71,651 |
| 2015-10-14 | $25.26 | $25.55 | $25.20 | $25.33 | $14.72 | 124,903 |
| 2015-10-13 | $24.98 | $25.45 | $24.98 | $25.34 | $14.63 | 106,366 |
| 2015-10-12 | $25.03 | $25.12 | $25.00 | $25.11 | $14.50 | 22,289 |
| 2015-10-09 | $25.13 | $25.13 | $25.01 | $25.08 | $14.48 | 27,150 |
| 2015-10-08 | $25.08 | $25.14 | $24.97 | $25.10 | $14.49 | 44,774 |
| 2015-10-07 | $24.94 | $25.18 | $24.74 | $25.13 | $14.51 | 55,914 |
| 2015-10-06 | $24.87 | $25.21 | $24.82 | $24.98 | $14.43 | 94,524 |
| 2015-10-05 | $24.95 | $25.07 | $24.71 | $24.94 | $14.40 | 95,351 |
| 2015-10-02 | $24.81 | $24.83 | $24.72 | $24.82 | $14.33 | 60,218 |
| 2015-10-01 | $24.80 | $24.82 | $24.67 | $24.76 | $14.30 | 43,516 |
| 2015-09-30 | $24.86 | $25.04 | $24.66 | $24.88 | $14.37 | 68,864 |
| 2015-09-29 | $24.88 | $24.92 | $24.63 | $24.77 | $14.30 | 45,200 |
| 2015-09-28 | $24.78 | $25.00 | $24.76 | $24.84 | $14.34 | 96,329 |
| 2015-09-25 | $24.70 | $24.83 | $24.67 | $24.75 | $14.29 | 131,660 |
| 2015-09-24 | $24.43 | $24.68 | $24.41 | $24.54 | $14.17 | 88,568 |
| 2015-09-23 | $24.27 | $24.48 | $24.26 | $24.42 | $14.10 | 65,542 |
| 2015-09-22 | $24.37 | $24.53 | $24.27 | $24.44 | $14.11 | 67,726 |
| 2015-09-21 | $24.47 | $24.53 | $24.26 | $24.39 | $14.08 | 31,738 |
| 2015-09-18 | $24.07 | $24.70 | $24.07 | $24.55 | $14.18 | 80,105 |
| 2015-09-17 | $23.71 | $24.25 | $23.63 | $24.15 | $13.95 | 39,488 |
| 2015-09-16 | $23.73 | $23.84 | $23.65 | $23.82 | $13.76 | 33,115 |
| 2015-09-15 | $23.92 | $24.18 | $23.70 | $23.83 | $13.67 | 71,036 |
| 2015-09-14 | $24.11 | $24.21 | $23.97 | $23.97 | $13.75 | 49,723 |
| 2015-09-11 | $23.76 | $24.25 | $23.76 | $24.24 | $13.90 | 57,854 |
| 2015-09-10 | $24.12 | $24.20 | $23.98 | $24.10 | $13.82 | 54,393 |
| 2015-09-09 | $24.15 | $24.15 | $23.85 | $24.12 | $13.83 | 66,687 |
| 2015-09-08 | $23.88 | $24.22 | $23.83 | $24.20 | $13.88 | 92,713 |
| 2015-09-04 | $23.59 | $24.02 | $23.55 | $23.95 | $13.73 | 92,871 |
| 2015-09-03 | $23.44 | $23.68 | $23.41 | $23.59 | $13.53 | 80,040 |
| 2015-09-02 | $23.43 | $23.59 | $23.24 | $23.54 | $13.50 | 34,959 |
| 2015-09-01 | $23.37 | $23.42 | $23.26 | $23.28 | $13.35 | 74,844 |
| 2015-08-31 | $23.30 | $23.38 | $23.25 | $23.34 | $13.38 | 71,595 |
| 2015-08-28 | $23.53 | $23.64 | $23.29 | $23.34 | $13.38 | 221,260 |
| 2015-08-27 | $23.35 | $23.69 | $23.33 | $23.59 | $13.53 | 74,444 |
| 2015-08-26 | $23.50 | $23.64 | $23.37 | $23.49 | $13.47 | 55,807 |
| 2015-08-25 | $23.50 | $23.80 | $23.38 | $23.47 | $13.46 | 54,406 |
| 2015-08-24 | $23.25 | $23.71 | $23.06 | $23.57 | $13.52 | 143,830 |
| 2015-08-21 | $23.71 | $23.81 | $23.48 | $23.58 | $13.52 | 98,507 |
| 2015-08-20 | $23.66 | $23.92 | $23.66 | $23.82 | $13.66 | 52,599 |
| 2015-08-19 | $23.61 | $23.91 | $23.56 | $23.76 | $13.63 | 177,945 |
| 2015-08-18 | $23.70 | $23.78 | $23.58 | $23.73 | $13.61 | 67,240 |
| 2015-08-17 | $24.00 | $24.00 | $23.69 | $23.70 | $13.59 | 110,394 |
| 2015-08-14 | $24.19 | $24.26 | $24.02 | $24.03 | $13.78 | 63,329 |
| 2015-08-13 | $24.04 | $24.34 | $23.76 | $24.32 | $13.95 | 85,941 |
| 2015-08-12 | $23.77 | $24.14 | $23.70 | $24.09 | $13.81 | 81,712 |
| 2015-08-11 | $23.61 | $24.14 | $23.61 | $24.03 | $13.69 | 104,256 |
| 2015-08-10 | $23.95 | $24.03 | $23.68 | $23.77 | $13.54 | 86,307 |
| 2015-08-07 | $23.73 | $24.10 | $23.73 | $24.09 | $13.72 | 53,384 |
| 2015-08-06 | $23.65 | $24.32 | $23.57 | $23.95 | $13.64 | 174,223 |
| 2015-08-05 | $23.68 | $23.77 | $23.44 | $23.75 | $13.53 | 120,868 |
| 2015-08-04 | $23.45 | $23.83 | $23.33 | $23.79 | $13.55 | 109,849 |
| 2015-08-03 | $23.32 | $23.61 | $23.32 | $23.61 | $13.44 | 56,266 |
| 2015-07-31 | $23.19 | $23.41 | $23.19 | $23.35 | $13.30 | 160,501 |
| 2015-07-30 | $23.39 | $23.53 | $23.16 | $23.16 | $13.19 | 126,252 |
| 2015-07-29 | $23.26 | $23.58 | $23.23 | $23.55 | $13.41 | 40,823 |
| 2015-07-28 | $23.31 | $23.44 | $23.25 | $23.33 | $13.29 | 80,745 |
| 2015-07-27 | $23.21 | $23.55 | $23.21 | $23.32 | $13.28 | 47,438 |
| 2015-07-24 | $23.14 | $23.36 | $23.11 | $23.30 | $13.27 | 55,529 |
| 2015-07-23 | $23.11 | $23.25 | $23.10 | $23.20 | $13.21 | 104,806 |
| 2015-07-22 | $23.15 | $23.35 | $23.15 | $23.18 | $13.20 | 83,463 |
| 2015-07-21 | $23.22 | $23.31 | $23.19 | $23.19 | $13.21 | 52,540 |
| 2015-07-20 | $23.38 | $23.44 | $23.22 | $23.29 | $13.26 | 70,330 |
| 2015-07-17 | $23.56 | $23.70 | $23.31 | $23.38 | $13.32 | 99,631 |
| 2015-07-16 | $23.72 | $23.77 | $23.52 | $23.60 | $13.44 | 77,705 |
| 2015-07-15 | $23.53 | $23.79 | $23.53 | $23.79 | $13.55 | 48,818 |
| 2015-07-14 | $23.60 | $23.74 | $23.56 | $23.73 | $13.42 | 112,983 |
| 2015-07-13 | $23.56 | $23.91 | $23.47 | $23.71 | $13.41 | 59,422 |
| 2015-07-10 | $23.60 | $23.70 | $23.45 | $23.70 | $13.40 | 74,913 |
| 2015-07-09 | $23.69 | $23.70 | $23.61 | $23.61 | $13.35 | 30,762 |
| 2015-07-08 | $23.69 | $23.78 | $23.50 | $23.77 | $13.44 | 95,752 |
| 2015-07-07 | $23.59 | $23.78 | $23.50 | $23.73 | $13.42 | 83,416 |
| 2015-07-06 | $23.37 | $23.64 | $23.35 | $23.64 | $13.37 | 48,592 |
| 2015-07-02 | $23.32 | $23.54 | $23.23 | $23.53 | $13.31 | 78,065 |
| 2015-07-01 | $23.17 | $23.35 | $23.13 | $23.32 | $13.19 | 51,031 |
| 2015-06-30 | $22.88 | $23.24 | $22.88 | $23.17 | $13.10 | 63,942 |
| 2015-06-29 | $22.93 | $23.06 | $22.61 | $22.83 | $12.91 | 226,268 |
| 2015-06-26 | $23.26 | $23.36 | $23.01 | $23.05 | $13.04 | 80,922 |
| 2015-06-25 | $23.70 | $23.71 | $23.28 | $23.35 | $13.21 | 45,955 |
| 2015-06-24 | $23.33 | $23.95 | $23.33 | $23.82 | $13.47 | 103,570 |
| 2015-06-23 | $23.55 | $23.55 | $23.37 | $23.46 | $13.27 | 96,636 |
| 2015-06-22 | $23.61 | $23.69 | $23.41 | $23.59 | $13.34 | 61,936 |
| 2015-06-19 | $23.24 | $23.65 | $23.24 | $23.64 | $13.37 | 134,973 |
| 2015-06-18 | $23.02 | $23.28 | $23.01 | $23.28 | $13.17 | 141,231 |
| 2015-06-17 | $23.15 | $23.16 | $23.04 | $23.07 | $13.05 | 50,951 |
| 2015-06-16 | $23.06 | $23.25 | $23.03 | $23.22 | $13.04 | 83,286 |
| 2015-06-15 | $23.11 | $23.21 | $23.01 | $23.10 | $12.97 | 81,635 |
| 2015-06-12 | $23.24 | $23.28 | $23.05 | $23.12 | $12.98 | 150,589 |
| 2015-06-11 | $23.19 | $23.31 | $23.14 | $23.17 | $13.01 | 159,338 |
| 2015-06-10 | $23.18 | $23.21 | $23.06 | $23.15 | $13.00 | 216,679 |
| 2015-06-09 | $23.56 | $23.68 | $23.22 | $23.26 | $13.06 | 183,234 |
| 2015-06-08 | $23.70 | $23.79 | $23.56 | $23.59 | $13.25 | 68,059 |
| 2015-06-05 | $23.70 | $23.87 | $23.70 | $23.80 | $13.36 | 50,883 |
| 2015-06-04 | $23.80 | $23.95 | $23.68 | $23.92 | $13.43 | 87,986 |
| 2015-06-03 | $23.89 | $24.00 | $23.81 | $23.88 | $13.41 | 130,779 |
| 2015-06-02 | $23.95 | $24.02 | $23.77 | $23.89 | $13.41 | 83,384 |
| 2015-06-01 | $24.04 | $24.10 | $23.76 | $24.01 | $13.48 | 115,343 |
| 2015-05-29 | $24.39 | $24.46 | $23.73 | $24.01 | $13.48 | 114,832 |
| 2015-05-28 | $24.37 | $24.37 | $24.25 | $24.31 | $13.65 | 33,546 |
| 2015-05-27 | $24.29 | $24.51 | $24.29 | $24.45 | $13.73 | 47,379 |
| 2015-05-26 | $24.38 | $24.42 | $24.32 | $24.36 | $13.68 | 33,185 |
| 2015-05-22 | $24.26 | $24.49 | $24.26 | $24.46 | $13.73 | 49,595 |
| 2015-05-21 | $24.66 | $24.95 | $24.24 | $24.25 | $13.62 | 90,119 |
| 2015-05-20 | $24.26 | $24.64 | $24.17 | $24.63 | $13.83 | 63,349 |
| 2015-05-19 | $24.21 | $24.38 | $24.18 | $24.34 | $13.67 | 45,043 |
| 2015-05-18 | $24.46 | $24.48 | $24.25 | $24.30 | $13.64 | 74,492 |
| 2015-05-15 | $24.47 | $24.54 | $24.44 | $24.49 | $13.75 | 68,292 |
| 2015-05-14 | $24.48 | $24.76 | $24.43 | $24.45 | $13.73 | 79,830 |
| 2015-05-13 | $24.89 | $24.92 | $24.43 | $24.49 | $13.75 | 79,317 |
| 2015-05-12 | $24.79 | $25.03 | $24.79 | $25.01 | $13.95 | 66,662 |
| 2015-05-11 | $25.00 | $25.06 | $24.77 | $24.80 | $13.83 | 66,651 |
| 2015-05-08 | $25.03 | $25.13 | $24.99 | $25.06 | $13.98 | 48,374 |
| 2015-05-07 | $24.90 | $25.18 | $24.78 | $25.06 | $13.98 | 88,431 |
| 2015-05-06 | $25.02 | $25.02 | $24.87 | $24.88 | $13.88 | 65,885 |
| 2015-05-05 | $24.98 | $25.02 | $24.87 | $24.87 | $13.87 | 28,864 |
| 2015-05-04 | $25.00 | $25.10 | $24.98 | $25.04 | $13.96 | 45,391 |
| 2015-05-01 | $24.99 | $25.16 | $24.99 | $25.09 | $13.99 | 32,371 |
| 2015-04-30 | $25.08 | $25.12 | $24.89 | $25.04 | $13.96 | 48,669 |
| 2015-04-29 | $25.01 | $25.15 | $24.95 | $25.14 | $14.02 | 55,061 |
| 2015-04-28 | $25.19 | $25.24 | $25.12 | $25.17 | $14.04 | 38,536 |
| 2015-04-27 | $25.16 | $25.25 | $25.16 | $25.25 | $14.08 | 25,824 |
| 2015-04-24 | $25.21 | $25.26 | $25.10 | $25.13 | $14.01 | 70,272 |
| 2015-04-23 | $25.20 | $25.34 | $25.16 | $25.31 | $14.11 | 42,905 |
| 2015-04-22 | $25.37 | $25.62 | $25.25 | $25.25 | $14.08 | 22,683 |
| 2015-04-21 | $25.13 | $25.30 | $25.06 | $25.30 | $14.11 | 36,935 |
| 2015-04-20 | $25.24 | $25.30 | $25.14 | $25.17 | $14.04 | 46,702 |
| 2015-04-17 | $24.83 | $25.20 | $24.83 | $25.20 | $14.05 | 44,121 |
| 2015-04-16 | $24.90 | $25.09 | $24.85 | $25.00 | $13.94 | 55,485 |
| 2015-04-15 | $25.10 | $25.16 | $24.81 | $24.82 | $13.84 | 67,286 |
| 2015-04-14 | $25.13 | $25.25 | $25.12 | $25.25 | $13.99 | 33,472 |
| 2015-04-13 | $25.10 | $25.22 | $25.06 | $25.18 | $13.95 | 40,878 |
| 2015-04-10 | $25.10 | $25.24 | $25.10 | $25.18 | $13.95 | 41,190 |
| 2015-04-09 | $25.10 | $25.23 | $24.98 | $25.02 | $13.86 | 54,539 |
| 2015-04-08 | $25.20 | $25.25 | $25.13 | $25.15 | $13.93 | 34,887 |