Diversified Healthcare Trust (DHCNL) Exchange: NASDAQ
Data as of Nov. 21, 2025
$17.62 ($0.08) 0.46%
Diversified Healthcare Trust - Daily Information
Click for more stock information on Diversified Healthcare Trust.| Daily Information | Data |
|---|---|
| Date | Nov. 21, 2025 |
| Open | $17.57 |
| Previous Close | $17.62 |
| High | $17.63 |
| Low | $17.50 |
| Adjusted Open | $17.57 |
| Previous Adjusted Close | $17.62 |
| Adjusted High | $17.63 |
| Adjusted Low | $17.50 |
About Diversified Healthcare Trust (DHCNL)
Invest in Diversified Healthcare Trust (DHCNL)
Historical Stock Data for Diversified Healthcare Trust (DHCNL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-21 | $17.57 | $17.63 | $17.50 | $17.62 | $17.62 | 5,309 |
| 2025-11-20 | $17.74 | $17.81 | $17.54 | $17.54 | $17.54 | 21,123 |
| 2025-11-19 | $17.82 | $17.85 | $17.72 | $17.74 | $17.74 | 3,993 |
| 2025-11-18 | $17.70 | $17.98 | $17.70 | $17.90 | $17.90 | 5,525 |
| 2025-11-17 | $17.66 | $17.77 | $17.65 | $17.77 | $17.77 | 12,760 |
| 2025-11-14 | $17.65 | $17.75 | $17.65 | $17.75 | $17.75 | 11,396 |
| 2025-11-13 | $17.44 | $17.75 | $17.44 | $17.75 | $17.75 | 9,428 |
| 2025-11-12 | $17.60 | $17.65 | $17.60 | $17.60 | $17.60 | 9,929 |
| 2025-11-11 | $17.62 | $17.71 | $17.40 | $17.61 | $17.61 | 8,981 |
| 2025-11-10 | $17.64 | $17.75 | $17.53 | $17.60 | $17.60 | 24,635 |
| 2025-11-07 | $17.72 | $17.72 | $17.48 | $17.55 | $17.55 | 11,929 |
| 2025-11-06 | $17.78 | $17.87 | $17.74 | $17.79 | $17.79 | 13,426 |
| 2025-11-05 | $17.90 | $17.97 | $17.62 | $17.80 | $17.80 | 24,116 |
| 2025-11-04 | $17.98 | $17.98 | $17.77 | $17.97 | $17.97 | 7,943 |
| 2025-11-03 | $17.85 | $18.14 | $17.80 | $17.98 | $17.98 | 8,458 |
| 2025-10-31 | $17.85 | $17.90 | $17.60 | $17.75 | $17.75 | 52,604 |
| 2025-10-30 | $17.86 | $18.05 | $17.56 | $17.91 | $17.91 | 37,162 |
| 2025-10-29 | $17.87 | $17.88 | $17.75 | $17.88 | $17.88 | 4,631 |
| 2025-10-28 | $17.85 | $17.98 | $17.80 | $17.84 | $17.84 | 3,008 |
| 2025-10-27 | $17.96 | $18.38 | $17.81 | $17.92 | $17.92 | 23,833 |
| 2025-10-24 | $18.00 | $18.37 | $17.90 | $17.95 | $17.95 | 25,337 |
| 2025-10-23 | $18.13 | $18.79 | $17.98 | $18.24 | $18.24 | 15,784 |
| 2025-10-22 | $18.00 | $18.07 | $17.94 | $18.07 | $18.07 | 1,779 |
| 2025-10-21 | $18.00 | $18.50 | $18.00 | $18.05 | $18.05 | 13,112 |
| 2025-10-20 | $17.65 | $18.06 | $17.51 | $17.95 | $17.95 | 24,324 |
| 2025-10-17 | $17.52 | $17.67 | $17.23 | $17.65 | $17.65 | 15,994 |
| 2025-10-16 | $17.55 | $17.71 | $17.23 | $17.65 | $17.65 | 14,157 |
| 2025-10-15 | $17.64 | $17.71 | $17.46 | $17.65 | $17.65 | 6,939 |
| 2025-10-14 | $17.49 | $17.65 | $17.47 | $17.64 | $17.64 | 4,364 |
| 2025-10-13 | $17.47 | $17.65 | $17.47 | $17.65 | $17.65 | 1,398 |
| 2025-10-10 | $17.68 | $17.69 | $17.41 | $17.65 | $17.65 | 8,647 |
| 2025-10-09 | $17.88 | $17.88 | $17.54 | $17.69 | $17.69 | 9,793 |
| 2025-10-08 | $17.96 | $17.97 | $17.73 | $17.91 | $17.91 | 10,934 |
| 2025-10-07 | $18.01 | $18.06 | $17.90 | $17.97 | $17.97 | 2,219 |
| 2025-10-06 | $18.05 | $18.50 | $17.90 | $18.24 | $18.24 | 15,028 |
| 2025-10-03 | $18.01 | $18.50 | $18.01 | $18.01 | $18.01 | 3,317 |
| 2025-10-02 | $18.24 | $18.28 | $17.91 | $18.17 | $18.17 | 18,419 |
| 2025-10-01 | $17.70 | $18.28 | $17.54 | $18.28 | $18.28 | 9,239 |
| 2025-09-30 | $17.46 | $17.72 | $17.28 | $17.62 | $17.62 | 25,172 |
| 2025-09-29 | $18.24 | $18.24 | $17.06 | $17.15 | $17.15 | 15,723 |
| 2025-09-26 | $18.20 | $18.32 | $18.01 | $18.13 | $18.13 | 1,223 |
| 2025-09-25 | $18.02 | $18.02 | $17.86 | $17.98 | $17.98 | 3,639 |
| 2025-09-24 | $18.93 | $18.97 | $17.99 | $18.09 | $18.09 | 21,631 |
| 2025-09-23 | $18.62 | $18.66 | $18.50 | $18.54 | $18.54 | 3,859 |
| 2025-09-22 | $18.84 | $19.00 | $18.66 | $18.70 | $18.70 | 5,048 |
| 2025-09-19 | $19.20 | $19.20 | $18.80 | $18.91 | $18.91 | 10,103 |
| 2025-09-18 | $19.01 | $19.40 | $19.00 | $19.36 | $19.36 | 4,195 |
| 2025-09-17 | $19.09 | $19.13 | $18.90 | $18.98 | $18.98 | 15,967 |
| 2025-09-16 | $18.74 | $19.30 | $18.66 | $19.04 | $19.04 | 11,339 |
| 2025-09-15 | $19.11 | $19.29 | $18.52 | $18.81 | $18.81 | 14,167 |
| 2025-09-12 | $19.38 | $19.45 | $18.28 | $19.29 | $19.29 | 20,761 |
| 2025-09-11 | $18.59 | $19.51 | $18.59 | $19.51 | $19.51 | 11,931 |
| 2025-09-10 | $18.19 | $18.56 | $18.19 | $18.56 | $18.56 | 8,613 |
| 2025-09-09 | $18.43 | $18.50 | $18.43 | $18.50 | $18.50 | 7,553 |
| 2025-09-08 | $18.20 | $18.47 | $18.20 | $18.47 | $18.47 | 21,217 |
| 2025-09-05 | $17.91 | $18.30 | $17.78 | $18.20 | $18.20 | 32,177 |
| 2025-09-04 | $17.78 | $17.90 | $17.77 | $17.90 | $17.90 | 3,555 |
| 2025-09-03 | $17.67 | $17.84 | $17.51 | $17.83 | $17.83 | 8,799 |
| 2025-09-02 | $17.70 | $17.70 | $17.04 | $17.46 | $17.46 | 19,185 |
| 2025-08-29 | $17.95 | $17.95 | $17.54 | $17.70 | $17.70 | 74,148 |
| 2025-08-28 | $17.74 | $17.92 | $17.70 | $17.82 | $17.82 | 14,915 |
| 2025-08-27 | $17.97 | $17.97 | $17.56 | $17.75 | $17.75 | 7,347 |
| 2025-08-26 | $17.74 | $17.75 | $17.73 | $17.74 | $17.74 | 3,112 |
| 2025-08-25 | $17.48 | $17.68 | $17.38 | $17.64 | $17.64 | 4,970 |
| 2025-08-22 | $17.75 | $18.04 | $17.60 | $17.72 | $17.72 | 9,738 |
| 2025-08-21 | $17.60 | $17.77 | $17.60 | $17.68 | $17.68 | 11,551 |
| 2025-08-20 | $17.74 | $17.74 | $17.39 | $17.66 | $17.66 | 4,929 |
| 2025-08-19 | $17.81 | $17.96 | $17.79 | $17.79 | $17.79 | 9,592 |
| 2025-08-18 | $17.90 | $18.26 | $17.90 | $18.03 | $18.03 | 29,653 |
| 2025-08-15 | $17.97 | $18.30 | $17.81 | $17.98 | $17.98 | 51,816 |
| 2025-08-14 | $17.80 | $18.45 | $17.80 | $18.40 | $18.01 | 23,839 |
| 2025-08-13 | $17.71 | $18.08 | $17.43 | $18.06 | $17.67 | 19,449 |
| 2025-08-12 | $17.29 | $17.74 | $17.28 | $17.71 | $17.33 | 5,816 |
| 2025-08-11 | $17.20 | $17.34 | $17.20 | $17.32 | $16.95 | 8,507 |
| 2025-08-08 | $17.19 | $17.23 | $17.18 | $17.23 | $16.86 | 22,972 |
| 2025-08-07 | $17.01 | $17.11 | $16.99 | $17.11 | $16.74 | 1,814 |
| 2025-08-06 | $17.09 | $17.31 | $17.09 | $17.20 | $16.83 | 3,465 |
| 2025-08-05 | $16.72 | $17.09 | $16.72 | $17.02 | $16.66 | 29,788 |
| 2025-08-04 | $17.14 | $17.15 | $16.84 | $16.87 | $16.51 | 18,172 |
| 2025-08-01 | $17.18 | $17.25 | $17.01 | $17.16 | $17.16 | 10,317 |
| 2025-07-31 | $16.87 | $17.59 | $16.82 | $17.59 | $17.59 | 34,529 |
| 2025-07-30 | $16.89 | $16.89 | $16.87 | $16.87 | $16.87 | 1,700 |
| 2025-07-29 | $16.75 | $16.91 | $16.75 | $16.88 | $16.88 | 3,530 |
| 2025-07-28 | $16.76 | $16.76 | $16.53 | $16.70 | $16.70 | 4,974 |
| 2025-07-25 | $16.68 | $16.82 | $16.61 | $16.68 | $16.68 | 4,950 |
| 2025-07-24 | $16.52 | $16.79 | $16.51 | $16.73 | $16.73 | 8,098 |
| 2025-07-23 | $16.51 | $16.70 | $16.51 | $16.70 | $16.70 | 3,703 |
| 2025-07-22 | $16.79 | $16.79 | $16.70 | $16.70 | $16.70 | 2,580 |
| 2025-07-21 | $16.75 | $16.79 | $16.74 | $16.76 | $16.76 | 3,309 |
| 2025-07-18 | $16.57 | $16.78 | $16.57 | $16.76 | $16.76 | 5,465 |
| 2025-07-17 | $16.77 | $16.82 | $16.65 | $16.70 | $16.70 | 4,869 |
| 2025-07-16 | $16.61 | $16.77 | $16.61 | $16.77 | $16.77 | 7,662 |
| 2025-07-15 | $16.70 | $16.85 | $16.65 | $16.81 | $16.81 | 5,207 |
| 2025-07-14 | $16.60 | $16.76 | $16.53 | $16.65 | $16.65 | 8,029 |
| 2025-07-11 | $16.76 | $16.81 | $16.69 | $16.76 | $16.76 | 7,914 |
| 2025-07-10 | $16.58 | $16.86 | $16.58 | $16.84 | $16.84 | 14,004 |
| 2025-07-09 | $16.68 | $16.68 | $16.58 | $16.58 | $16.58 | 1,776 |
| 2025-07-08 | $16.56 | $16.70 | $16.56 | $16.68 | $16.68 | 5,501 |
| 2025-07-07 | $16.78 | $16.78 | $16.43 | $16.76 | $16.76 | 6,440 |
| 2025-07-03 | $16.92 | $16.94 | $16.52 | $16.78 | $16.78 | 3,744 |
| 2025-07-02 | $16.44 | $17.00 | $16.44 | $16.95 | $16.95 | 14,604 |
| 2025-07-01 | $16.72 | $16.98 | $16.71 | $16.91 | $16.91 | 3,553 |
| 2025-06-30 | $16.60 | $16.60 | $16.48 | $16.54 | $16.54 | 14,199 |
| 2025-06-27 | $16.43 | $16.60 | $16.41 | $16.60 | $16.60 | 2,812 |
| 2025-06-26 | $16.37 | $16.47 | $16.37 | $16.47 | $16.47 | 1,719 |
| 2025-06-25 | $16.56 | $16.56 | $16.29 | $16.51 | $16.51 | 4,583 |
| 2025-06-24 | $16.62 | $16.62 | $16.51 | $16.56 | $16.56 | 9,463 |
| 2025-06-23 | $16.79 | $16.79 | $16.72 | $16.72 | $16.72 | 3,451 |
| 2025-06-20 | $16.87 | $16.87 | $16.77 | $16.80 | $16.80 | 9,627 |
| 2025-06-18 | $16.65 | $16.80 | $16.65 | $16.77 | $16.77 | 10,754 |
| 2025-06-17 | $16.70 | $16.70 | $16.65 | $16.66 | $16.66 | 5,616 |
| 2025-06-16 | $16.65 | $16.68 | $16.65 | $16.65 | $16.65 | 1,828 |
| 2025-06-13 | $16.71 | $16.71 | $16.65 | $16.65 | $16.65 | 4,850 |
| 2025-06-12 | $16.70 | $16.75 | $16.70 | $16.72 | $16.72 | 3,767 |
| 2025-06-11 | $16.57 | $16.79 | $16.56 | $16.77 | $16.77 | 18,995 |
| 2025-06-10 | $16.63 | $16.73 | $16.59 | $16.73 | $16.73 | 9,712 |
| 2025-06-09 | $16.60 | $16.70 | $16.55 | $16.65 | $16.65 | 30,859 |
| 2025-06-06 | $16.61 | $16.65 | $16.60 | $16.65 | $16.65 | 13,135 |
| 2025-06-05 | $16.60 | $16.64 | $16.60 | $16.60 | $16.60 | 10,366 |
| 2025-06-04 | $16.62 | $16.63 | $16.59 | $16.62 | $16.62 | 15,790 |
| 2025-06-03 | $16.51 | $16.62 | $16.51 | $16.60 | $16.60 | 5,198 |
| 2025-06-02 | $16.94 | $16.94 | $16.55 | $16.57 | $16.57 | 14,051 |
| 2025-05-30 | $16.71 | $16.93 | $16.51 | $16.85 | $16.85 | 138,801 |
| 2025-05-29 | $16.78 | $17.03 | $16.78 | $17.00 | $16.61 | 16,574 |
| 2025-05-28 | $16.60 | $16.65 | $16.57 | $16.61 | $16.23 | 13,032 |
| 2025-05-27 | $16.50 | $16.58 | $16.35 | $16.50 | $16.13 | 17,166 |
| 2025-05-23 | $16.40 | $16.42 | $16.36 | $16.42 | $16.42 | 863 |
| 2025-05-22 | $16.21 | $16.49 | $16.21 | $16.44 | $16.44 | 2,960 |
| 2025-05-21 | $16.30 | $16.40 | $16.20 | $16.35 | $16.35 | 16,824 |
| 2025-05-20 | $16.35 | $16.49 | $16.35 | $16.40 | $16.40 | 19,222 |
| 2025-05-19 | $16.29 | $16.60 | $16.27 | $16.30 | $16.30 | 15,015 |
| 2025-05-16 | $16.17 | $16.36 | $16.17 | $16.36 | $16.36 | 14,013 |
| 2025-05-15 | $15.98 | $16.17 | $15.98 | $16.17 | $16.17 | 7,526 |
| 2025-05-14 | $16.00 | $16.09 | $15.90 | $16.00 | $16.00 | 12,716 |
| 2025-05-13 | $15.90 | $16.10 | $15.85 | $16.09 | $16.09 | 8,632 |
| 2025-05-12 | $16.09 | $16.11 | $15.75 | $15.91 | $15.91 | 18,850 |
| 2025-05-09 | $15.80 | $15.93 | $15.80 | $15.85 | $15.85 | 2,067 |
| 2025-05-08 | $15.90 | $16.08 | $15.37 | $15.95 | $15.95 | 10,053 |
| 2025-05-07 | $15.59 | $15.90 | $15.59 | $15.77 | $15.77 | 5,219 |
| 2025-05-06 | $14.70 | $15.46 | $14.69 | $15.46 | $15.46 | 18,118 |
| 2025-05-05 | $14.56 | $14.75 | $14.50 | $14.50 | $14.50 | 3,527 |
| 2025-05-02 | $14.65 | $14.99 | $14.46 | $14.50 | $14.50 | 9,824 |
| 2025-05-01 | $14.58 | $14.90 | $14.53 | $14.90 | $14.90 | 2,940 |
| 2025-04-30 | $14.67 | $14.97 | $14.60 | $14.60 | $14.60 | 4,862 |
| 2025-04-29 | $14.61 | $14.85 | $14.50 | $14.72 | $14.72 | 6,609 |
| 2025-04-28 | $14.87 | $14.98 | $14.73 | $14.73 | $14.73 | 19,033 |
| 2025-04-25 | $14.44 | $14.86 | $14.44 | $14.73 | $14.73 | 7,359 |
| 2025-04-24 | $14.20 | $14.70 | $14.20 | $14.56 | $14.56 | 12,852 |
| 2025-04-23 | $14.43 | $14.94 | $14.30 | $14.31 | $14.31 | 11,318 |
| 2025-04-22 | $14.40 | $14.79 | $14.30 | $14.30 | $14.30 | 13,462 |
| 2025-04-21 | $14.41 | $14.41 | $14.21 | $14.38 | $14.38 | 2,750 |
| 2025-04-17 | $14.83 | $14.83 | $14.35 | $14.43 | $14.43 | 4,524 |
| 2025-04-16 | $14.58 | $14.73 | $14.55 | $14.56 | $14.56 | 8,839 |
| 2025-04-15 | $14.63 | $14.68 | $14.55 | $14.55 | $14.55 | 22,237 |
| 2025-04-14 | $14.65 | $14.90 | $14.60 | $14.62 | $14.62 | 6,987 |
| 2025-04-11 | $14.70 | $14.70 | $14.21 | $14.40 | $14.40 | 57,782 |
| 2025-04-10 | $14.77 | $14.83 | $14.48 | $14.61 | $14.61 | 4,964 |
| 2025-04-09 | $14.25 | $15.00 | $14.25 | $15.00 | $15.00 | 12,601 |
| 2025-04-08 | $14.76 | $15.35 | $14.26 | $14.37 | $14.37 | 15,107 |
| 2025-04-07 | $14.33 | $14.60 | $14.30 | $14.50 | $14.50 | 16,869 |
| 2025-04-04 | $14.68 | $14.68 | $14.31 | $14.40 | $14.40 | 16,028 |
| 2025-04-03 | $14.88 | $15.11 | $14.61 | $14.70 | $14.70 | 10,561 |
| 2025-04-02 | $15.30 | $15.30 | $14.81 | $14.95 | $14.95 | 10,248 |
| 2025-04-01 | $14.81 | $15.45 | $14.65 | $15.26 | $15.26 | 34,097 |
| 2025-03-31 | $15.31 | $15.33 | $14.39 | $14.52 | $14.52 | 44,912 |
| 2025-03-28 | $15.43 | $15.45 | $15.28 | $15.33 | $15.33 | 3,234 |
| 2025-03-27 | $15.25 | $15.43 | $15.06 | $15.43 | $15.43 | 3,166 |
| 2025-03-26 | $15.75 | $15.75 | $15.38 | $15.38 | $15.38 | 1,576 |
| 2025-03-25 | $15.60 | $15.60 | $15.26 | $15.26 | $15.26 | 1,513 |
| 2025-03-24 | $15.50 | $15.67 | $15.35 | $15.36 | $15.36 | 5,836 |
| 2025-03-21 | $15.86 | $15.86 | $15.20 | $15.50 | $15.50 | 2,521 |
| 2025-03-20 | $15.19 | $15.56 | $15.19 | $15.42 | $15.42 | 2,111 |
| 2025-03-19 | $15.82 | $15.82 | $15.68 | $15.68 | $15.68 | 692 |
| 2025-03-18 | $15.71 | $15.90 | $15.50 | $15.90 | $15.90 | 3,393 |
| 2025-03-17 | $15.16 | $15.97 | $15.16 | $15.97 | $15.97 | 1,197 |
| 2025-03-14 | $15.71 | $15.80 | $15.33 | $15.33 | $15.33 | 7,372 |
| 2025-03-13 | $15.73 | $15.84 | $15.70 | $15.76 | $15.76 | 2,503 |
| 2025-03-12 | $15.90 | $16.00 | $15.90 | $15.96 | $15.96 | 2,844 |
| 2025-03-11 | $16.09 | $16.09 | $15.70 | $15.82 | $15.82 | 1,863 |
| 2025-03-10 | $16.33 | $16.33 | $15.89 | $16.08 | $16.08 | 10,835 |
| 2025-03-07 | $16.37 | $16.38 | $16.29 | $16.33 | $16.33 | 1,492 |
| 2025-03-06 | $16.38 | $16.48 | $16.20 | $16.20 | $16.20 | 3,032 |
| 2025-03-05 | $16.30 | $16.34 | $16.27 | $16.34 | $16.34 | 3,999 |
| 2025-03-04 | $16.50 | $16.50 | $16.34 | $16.34 | $16.34 | 5,760 |
| 2025-03-03 | $16.79 | $16.80 | $16.21 | $16.70 | $16.70 | 7,215 |
| 2025-02-28 | $16.49 | $16.62 | $16.38 | $16.62 | $16.62 | 16,200 |
| 2025-02-27 | $16.38 | $16.39 | $16.22 | $16.36 | $16.36 | 3,358 |
| 2025-02-26 | $16.35 | $16.50 | $16.20 | $16.23 | $16.23 | 7,332 |
| 2025-02-25 | $16.44 | $16.54 | $16.34 | $16.50 | $16.50 | 12,500 |
| 2025-02-24 | $16.28 | $16.45 | $16.26 | $16.45 | $16.45 | 4,218 |
| 2025-02-21 | $16.25 | $16.47 | $16.12 | $16.43 | $16.43 | 5,645 |
| 2025-02-20 | $16.12 | $16.17 | $16.06 | $16.14 | $16.14 | 6,767 |
| 2025-02-19 | $16.15 | $16.34 | $16.15 | $16.30 | $16.30 | 5,841 |
| 2025-02-18 | $16.31 | $16.31 | $16.14 | $16.23 | $16.23 | 2,104 |
| 2025-02-14 | $16.21 | $16.65 | $16.21 | $16.65 | $16.65 | 6,120 |
| 2025-02-13 | $16.49 | $16.56 | $16.49 | $16.52 | $16.14 | 4,582 |
| 2025-02-12 | $16.48 | $16.53 | $16.32 | $16.53 | $16.15 | 2,988 |
| 2025-02-11 | $16.41 | $16.57 | $16.41 | $16.57 | $16.19 | 11,402 |
| 2025-02-10 | $16.31 | $16.45 | $16.31 | $16.45 | $16.07 | 6,402 |
| 2025-02-07 | $16.32 | $16.56 | $16.32 | $16.40 | $16.02 | 11,809 |
| 2025-02-06 | $16.65 | $16.74 | $16.47 | $16.53 | $16.15 | 12,332 |
| 2025-02-05 | $16.55 | $16.81 | $16.55 | $16.79 | $16.41 | 7,397 |
| 2025-02-04 | $16.22 | $16.59 | $16.22 | $16.54 | $16.16 | 6,536 |
| 2025-02-03 | $16.16 | $16.55 | $16.16 | $16.50 | $16.12 | 9,517 |
| 2025-01-31 | $16.32 | $16.80 | $16.30 | $16.30 | $15.93 | 30,054 |
| 2025-01-30 | $16.38 | $16.39 | $16.10 | $16.27 | $15.90 | 10,374 |
| 2025-01-29 | $16.19 | $16.21 | $16.00 | $16.11 | $15.74 | 4,966 |
| 2025-01-28 | $16.33 | $16.33 | $16.01 | $16.01 | $15.64 | 3,141 |
| 2025-01-27 | $16.02 | $16.50 | $16.00 | $16.37 | $15.99 | 18,513 |
| 2025-01-24 | $16.00 | $16.42 | $15.90 | $16.18 | $15.81 | 19,427 |
| 2025-01-23 | $16.00 | $16.08 | $15.92 | $16.06 | $15.69 | 9,938 |
| 2025-01-22 | $16.24 | $16.24 | $15.87 | $16.12 | $15.75 | 17,643 |
| 2025-01-21 | $15.86 | $15.95 | $15.86 | $15.95 | $15.58 | 4,617 |
| 2025-01-17 | $15.88 | $15.94 | $15.85 | $15.90 | $15.54 | 5,586 |
| 2025-01-16 | $15.93 | $16.13 | $15.93 | $15.95 | $15.58 | 6,203 |
| 2025-01-15 | $15.89 | $16.26 | $15.89 | $16.11 | $15.74 | 10,692 |
| 2025-01-14 | $15.78 | $15.93 | $15.77 | $15.87 | $15.51 | 15,694 |
| 2025-01-13 | $15.98 | $16.01 | $15.85 | $15.93 | $15.56 | 14,643 |
| 2025-01-10 | $15.85 | $16.00 | $15.85 | $15.99 | $15.62 | 3,638 |
| 2025-01-08 | $15.94 | $15.94 | $15.82 | $15.93 | $15.56 | 10,894 |
| 2025-01-07 | $16.00 | $16.00 | $15.84 | $15.94 | $15.57 | 16,242 |
| 2025-01-06 | $16.01 | $16.32 | $15.96 | $16.00 | $15.63 | 7,371 |
| 2025-01-03 | $16.09 | $16.19 | $15.88 | $15.98 | $15.61 | 11,227 |
| 2025-01-02 | $15.81 | $16.16 | $15.81 | $16.09 | $15.72 | 19,413 |
| 2024-12-31 | $15.88 | $16.00 | $15.55 | $15.77 | $15.41 | 124,035 |
| 2024-12-30 | $15.95 | $16.04 | $15.55 | $15.88 | $15.52 | 25,339 |
| 2024-12-27 | $16.05 | $16.05 | $15.79 | $15.92 | $15.56 | 23,406 |
| 2024-12-26 | $16.01 | $16.10 | $15.86 | $16.00 | $15.63 | 7,887 |
| 2024-12-24 | $16.01 | $16.16 | $16.01 | $16.02 | $15.65 | 5,645 |
| 2024-12-23 | $16.23 | $16.24 | $16.00 | $16.09 | $15.72 | 7,064 |
| 2024-12-20 | $16.20 | $16.27 | $16.11 | $16.23 | $15.86 | 13,459 |
| 2024-12-19 | $16.08 | $16.22 | $16.01 | $16.21 | $15.84 | 17,988 |
| 2024-12-18 | $16.29 | $16.29 | $16.08 | $16.08 | $15.71 | 11,370 |
| 2024-12-17 | $16.24 | $16.31 | $16.02 | $16.27 | $15.90 | 20,795 |
| 2024-12-16 | $16.17 | $16.22 | $16.00 | $16.22 | $15.85 | 38,100 |
| 2024-12-13 | $16.23 | $16.34 | $16.06 | $16.34 | $15.97 | 26,647 |
| 2024-12-12 | $16.25 | $16.33 | $16.00 | $16.25 | $15.88 | 16,874 |
| 2024-12-11 | $15.99 | $16.26 | $15.87 | $16.20 | $15.83 | 32,682 |
| 2024-12-10 | $15.98 | $16.17 | $15.90 | $16.02 | $15.65 | 11,225 |
| 2024-12-09 | $16.00 | $16.27 | $15.89 | $16.10 | $15.73 | 18,420 |
| 2024-12-06 | $15.97 | $16.10 | $15.75 | $15.91 | $15.55 | 16,266 |
| 2024-12-05 | $15.67 | $15.99 | $15.66 | $15.92 | $15.56 | 38,823 |
| 2024-12-04 | $15.70 | $16.03 | $15.60 | $15.67 | $15.31 | 10,510 |
| 2024-12-03 | $15.70 | $16.35 | $15.70 | $15.73 | $15.37 | 53,586 |
| 2024-12-02 | $15.36 | $16.23 | $15.36 | $15.62 | $15.26 | 24,858 |
| 2024-11-29 | $16.22 | $16.90 | $15.40 | $15.41 | $15.06 | 110,799 |
| 2024-11-27 | $15.33 | $16.21 | $15.33 | $16.21 | $15.83 | 15,923 |
| 2024-11-26 | $15.55 | $15.55 | $15.31 | $15.36 | $15.01 | 2,686 |
| 2024-11-25 | $15.90 | $15.99 | $15.89 | $15.89 | $15.53 | 4,012 |
| 2024-11-22 | $15.71 | $15.89 | $15.59 | $15.84 | $15.48 | 4,431 |
| 2024-11-21 | $15.80 | $15.91 | $15.61 | $15.66 | $15.30 | 12,112 |
| 2024-11-20 | $15.12 | $15.73 | $15.12 | $15.39 | $15.04 | 8,500 |
| 2024-11-19 | $15.34 | $15.95 | $15.29 | $15.36 | $15.01 | 10,861 |
| 2024-11-18 | $16.40 | $16.65 | $16.01 | $16.01 | $15.64 | 16,994 |
| 2024-11-15 | $16.35 | $16.77 | $16.04 | $16.41 | $16.03 | 7,677 |
| 2024-11-14 | $16.68 | $16.84 | $16.66 | $16.66 | $15.90 | 13,287 |
| 2024-11-13 | $16.81 | $16.82 | $16.66 | $16.67 | $15.91 | 8,907 |
| 2024-11-12 | $16.79 | $16.82 | $16.67 | $16.69 | $15.93 | 6,081 |
| 2024-11-11 | $16.86 | $17.11 | $16.80 | $16.97 | $16.20 | 18,419 |
| 2024-11-08 | $17.07 | $17.07 | $16.81 | $16.99 | $16.21 | 15,587 |
| 2024-11-07 | $16.30 | $17.07 | $16.30 | $17.07 | $16.29 | 20,494 |
| 2024-11-06 | $16.31 | $16.50 | $16.21 | $16.29 | $15.55 | 12,660 |
| 2024-11-05 | $16.80 | $17.04 | $16.29 | $16.53 | $15.78 | 68,067 |
| 2024-11-04 | $17.13 | $17.18 | $16.90 | $17.02 | $16.25 | 9,490 |
| 2024-11-01 | $17.24 | $17.36 | $16.80 | $16.95 | $16.95 | 30,087 |
| 2024-10-31 | $16.20 | $17.19 | $16.16 | $17.10 | $17.10 | 22,115 |
| 2024-10-30 | $16.20 | $16.41 | $16.06 | $16.33 | $16.33 | 3,968 |
| 2024-10-29 | $16.00 | $16.38 | $16.00 | $16.20 | $16.20 | 4,272 |
| 2024-10-28 | $16.00 | $16.20 | $16.00 | $16.18 | $16.18 | 7,241 |
| 2024-10-25 | $16.78 | $16.88 | $16.22 | $16.35 | $16.35 | 18,662 |
| 2024-10-24 | $17.80 | $17.80 | $16.66 | $16.66 | $16.66 | 10,072 |
| 2024-10-23 | $17.31 | $17.31 | $16.78 | $16.97 | $16.97 | 13,656 |
| 2024-10-22 | $17.39 | $17.56 | $17.27 | $17.31 | $17.31 | 13,766 |
| 2024-10-21 | $17.66 | $17.66 | $17.34 | $17.34 | $17.34 | 9,196 |
| 2024-10-18 | $17.68 | $17.71 | $17.56 | $17.70 | $17.70 | 8,644 |
| 2024-10-17 | $17.78 | $17.78 | $17.50 | $17.71 | $17.71 | 8,092 |
| 2024-10-16 | $17.59 | $18.20 | $17.59 | $17.78 | $17.78 | 44,677 |
| 2024-10-15 | $17.55 | $17.60 | $17.51 | $17.58 | $17.58 | 62,955 |
| 2024-10-14 | $17.43 | $17.47 | $17.43 | $17.47 | $17.47 | 903 |
| 2024-10-11 | $17.26 | $17.55 | $17.26 | $17.54 | $17.54 | 7,127 |
| 2024-10-10 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 698 |
| 2024-10-09 | $17.36 | $17.59 | $17.36 | $17.55 | $17.55 | 8,474 |
| 2024-10-08 | $17.36 | $17.55 | $17.29 | $17.36 | $17.36 | 2,092 |
| 2024-10-07 | $17.25 | $17.25 | $17.07 | $17.10 | $17.10 | 3,342 |
| 2024-10-04 | $17.40 | $17.40 | $17.20 | $17.40 | $17.40 | 9,517 |
| 2024-10-03 | $17.45 | $17.51 | $17.39 | $17.45 | $17.45 | 5,011 |
| 2024-10-02 | $17.41 | $17.76 | $17.40 | $17.50 | $17.50 | 13,640 |
| 2024-10-01 | $17.55 | $17.55 | $17.24 | $17.41 | $17.41 | 19,303 |
| 2024-09-30 | $17.27 | $17.80 | $17.03 | $17.60 | $17.60 | 35,605 |
| 2024-09-27 | $17.42 | $17.45 | $17.39 | $17.42 | $17.42 | 8,176 |
| 2024-09-26 | $17.69 | $17.71 | $17.36 | $17.42 | $17.42 | 13,404 |
| 2024-09-25 | $17.76 | $17.79 | $17.67 | $17.71 | $17.71 | 18,213 |
| 2024-09-24 | $17.95 | $18.00 | $17.82 | $17.83 | $17.83 | 21,104 |
| 2024-09-23 | $18.10 | $18.25 | $18.01 | $18.01 | $18.01 | 26,312 |
| 2024-09-20 | $17.39 | $17.95 | $17.39 | $17.91 | $17.91 | 12,474 |
| 2024-09-19 | $16.68 | $17.60 | $16.67 | $17.53 | $17.53 | 30,295 |
| 2024-09-18 | $16.10 | $16.53 | $16.10 | $16.51 | $16.51 | 12,443 |
| 2024-09-17 | $15.95 | $16.20 | $15.93 | $16.19 | $16.19 | 38,842 |
| 2024-09-16 | $15.81 | $15.99 | $15.79 | $15.95 | $15.95 | 28,924 |
| 2024-09-13 | $15.68 | $15.90 | $15.68 | $15.86 | $15.86 | 18,721 |
| 2024-09-12 | $15.81 | $15.88 | $15.74 | $15.81 | $15.81 | 17,565 |
| 2024-09-11 | $15.77 | $15.83 | $15.71 | $15.82 | $15.82 | 13,839 |
| 2024-09-10 | $15.89 | $15.90 | $15.78 | $15.84 | $15.84 | 27,640 |
| 2024-09-09 | $15.70 | $15.90 | $15.64 | $15.89 | $15.89 | 77,892 |
| 2024-09-06 | $15.70 | $15.70 | $15.63 | $15.65 | $15.65 | 19,972 |
| 2024-09-05 | $15.65 | $15.72 | $15.58 | $15.70 | $15.70 | 15,822 |
| 2024-09-04 | $15.65 | $15.84 | $15.59 | $15.65 | $15.65 | 22,888 |
| 2024-09-03 | $15.96 | $15.96 | $15.62 | $15.65 | $15.65 | 19,926 |
| 2024-08-30 | $16.00 | $16.00 | $15.47 | $15.72 | $15.72 | 73,907 |
| 2024-08-29 | $15.79 | $15.98 | $15.79 | $15.98 | $15.98 | 8,651 |
| 2024-08-28 | $15.50 | $15.86 | $15.50 | $15.81 | $15.81 | 11,130 |
| 2024-08-27 | $15.42 | $15.63 | $15.36 | $15.61 | $15.61 | 48,653 |
| 2024-08-26 | $15.20 | $15.50 | $15.19 | $15.50 | $15.50 | 47,577 |
| 2024-08-23 | $15.08 | $15.22 | $15.08 | $15.22 | $15.22 | 14,215 |
| 2024-08-22 | $15.10 | $15.15 | $14.97 | $15.12 | $15.12 | 10,539 |
| 2024-08-21 | $15.15 | $15.15 | $15.03 | $15.12 | $15.12 | 23,554 |
| 2024-08-20 | $15.11 | $15.20 | $15.03 | $15.17 | $15.17 | 31,355 |
| 2024-08-19 | $15.11 | $15.15 | $14.88 | $15.15 | $15.15 | 7,073 |
| 2024-08-16 | $15.00 | $15.17 | $14.98 | $15.15 | $15.15 | 19,556 |
| 2024-08-15 | $14.93 | $15.16 | $14.91 | $15.10 | $15.10 | 19,279 |
| 2024-08-14 | $15.15 | $15.20 | $15.13 | $15.18 | $14.80 | 35,968 |
| 2024-08-13 | $15.15 | $15.17 | $14.96 | $15.15 | $14.77 | 12,248 |
| 2024-08-12 | $15.15 | $15.15 | $15.05 | $15.13 | $14.74 | 10,946 |
| 2024-08-09 | $15.15 | $15.20 | $14.98 | $15.11 | $14.72 | 55,067 |
| 2024-08-08 | $15.19 | $15.20 | $15.05 | $15.20 | $14.82 | 26,611 |
| 2024-08-07 | $14.89 | $15.00 | $14.83 | $15.00 | $14.62 | 11,977 |
| 2024-08-06 | $15.18 | $15.18 | $14.85 | $15.02 | $14.64 | 11,259 |
| 2024-08-05 | $15.05 | $15.05 | $14.80 | $14.90 | $14.52 | 5,557 |
| 2024-08-02 | $15.30 | $15.30 | $14.90 | $15.20 | $14.82 | 51,629 |
| 2024-08-01 | $15.13 | $15.31 | $15.06 | $15.29 | $14.90 | 21,923 |
| 2024-07-31 | $15.04 | $15.29 | $14.86 | $15.00 | $14.62 | 31,851 |
| 2024-07-30 | $15.00 | $15.00 | $14.86 | $14.91 | $14.53 | 2,011 |
| 2024-07-29 | $15.07 | $15.13 | $14.96 | $15.13 | $14.74 | 5,224 |
| 2024-07-26 | $15.21 | $15.28 | $15.14 | $15.14 | $14.76 | 8,075 |
| 2024-07-25 | $15.10 | $15.30 | $15.03 | $15.16 | $14.78 | 25,391 |
| 2024-07-24 | $15.28 | $15.28 | $15.19 | $15.19 | $14.81 | 6,895 |
| 2024-07-23 | $14.95 | $15.28 | $14.95 | $15.28 | $14.89 | 22,597 |
| 2024-07-22 | $15.18 | $15.25 | $15.13 | $15.23 | $14.85 | 11,393 |
| 2024-07-19 | $15.17 | $15.20 | $15.17 | $15.19 | $14.80 | 5,379 |
| 2024-07-18 | $15.15 | $15.22 | $15.07 | $15.19 | $14.80 | 17,887 |
| 2024-07-17 | $15.15 | $15.17 | $15.13 | $15.17 | $14.79 | 5,150 |
| 2024-07-16 | $15.15 | $15.24 | $15.05 | $15.05 | $14.67 | 15,332 |
| 2024-07-15 | $15.20 | $15.28 | $15.00 | $15.01 | $14.63 | 18,001 |
| 2024-07-12 | $15.28 | $15.37 | $15.09 | $15.15 | $15.15 | 30,432 |
| 2024-07-11 | $14.98 | $15.39 | $14.98 | $15.21 | $15.21 | 27,964 |
| 2024-07-10 | $15.04 | $15.04 | $14.72 | $14.89 | $14.89 | 1,110 |
| 2024-07-09 | $15.08 | $15.08 | $14.71 | $14.87 | $14.87 | 7,520 |
| 2024-07-08 | $15.26 | $15.38 | $15.09 | $15.13 | $15.13 | 11,880 |
| 2024-07-05 | $15.30 | $15.44 | $15.20 | $15.43 | $15.43 | 30,455 |
| 2024-07-03 | $15.20 | $15.30 | $15.15 | $15.30 | $15.30 | 18,457 |
| 2024-07-02 | $14.89 | $15.20 | $14.87 | $15.20 | $15.20 | 15,243 |
| 2024-07-01 | $14.67 | $15.13 | $14.67 | $14.89 | $14.89 | 13,100 |
| 2024-06-28 | $14.62 | $14.82 | $14.30 | $14.67 | $14.67 | 14,725 |
| 2024-06-27 | $14.74 | $14.90 | $14.38 | $14.79 | $14.79 | 22,671 |
| 2024-06-26 | $15.20 | $15.35 | $14.76 | $14.76 | $14.76 | 22,857 |
| 2024-06-25 | $15.40 | $15.40 | $15.22 | $15.22 | $15.22 | 5,742 |
| 2024-06-24 | $15.25 | $15.47 | $15.14 | $15.47 | $15.47 | 11,604 |
| 2024-06-21 | $15.48 | $15.48 | $15.06 | $15.06 | $15.06 | 26,669 |
| 2024-06-20 | $15.26 | $15.36 | $15.21 | $15.27 | $15.27 | 14,562 |
| 2024-06-18 | $15.17 | $15.43 | $15.17 | $15.37 | $15.37 | 43,785 |
| 2024-06-17 | $15.25 | $15.32 | $15.17 | $15.18 | $15.18 | 5,294 |
| 2024-06-14 | $15.13 | $15.23 | $15.00 | $15.20 | $15.20 | 16,939 |
| 2024-06-13 | $15.34 | $15.38 | $15.22 | $15.27 | $15.27 | 16,413 |
| 2024-06-12 | $15.32 | $15.50 | $15.32 | $15.45 | $15.45 | 7,562 |
| 2024-06-11 | $15.35 | $15.35 | $15.16 | $15.32 | $15.32 | 3,178 |
| 2024-06-10 | $15.35 | $15.43 | $15.13 | $15.40 | $15.40 | 12,587 |
| 2024-06-07 | $15.25 | $15.40 | $15.10 | $15.40 | $15.40 | 11,846 |
| 2024-06-06 | $15.15 | $15.20 | $15.10 | $15.15 | $15.15 | 18,683 |
| 2024-06-05 | $15.20 | $15.25 | $15.09 | $15.19 | $15.19 | 14,063 |
| 2024-06-04 | $15.10 | $15.26 | $14.95 | $15.20 | $15.20 | 26,388 |
| 2024-06-03 | $15.10 | $15.17 | $14.68 | $15.05 | $15.05 | 21,148 |
| 2024-05-31 | $14.61 | $15.10 | $14.50 | $15.02 | $15.02 | 17,251 |
| 2024-05-30 | $14.20 | $14.64 | $14.10 | $14.42 | $14.42 | 9,633 |
| 2024-05-29 | $13.80 | $14.12 | $13.80 | $14.12 | $14.12 | 10,251 |
| 2024-05-28 | $13.99 | $14.24 | $13.93 | $14.03 | $14.03 | 25,412 |
| 2024-05-24 | $13.88 | $14.16 | $13.88 | $13.99 | $13.99 | 10,103 |
| 2024-05-23 | $14.56 | $14.60 | $13.84 | $13.84 | $13.84 | 15,933 |
| 2024-05-22 | $14.85 | $14.85 | $14.40 | $14.40 | $14.40 | 5,121 |
| 2024-05-21 | $14.76 | $14.76 | $14.62 | $14.76 | $14.76 | 1,777 |
| 2024-05-20 | $14.36 | $14.92 | $14.36 | $14.86 | $14.86 | 8,714 |
| 2024-05-17 | $14.61 | $14.73 | $14.42 | $14.65 | $14.65 | 9,142 |
| 2024-05-16 | $15.05 | $15.05 | $14.48 | $14.78 | $14.78 | 5,552 |
| 2024-05-15 | $14.49 | $15.28 | $14.49 | $14.87 | $14.87 | 16,666 |
| 2024-05-14 | $14.37 | $14.88 | $14.20 | $14.68 | $14.68 | 11,851 |
| 2024-05-13 | $14.50 | $14.50 | $14.30 | $14.48 | $14.48 | 7,440 |
| 2024-05-10 | $14.29 | $14.51 | $14.29 | $14.51 | $14.51 | 2,097 |
| 2024-05-09 | $14.40 | $14.48 | $14.21 | $14.31 | $14.31 | 3,832 |
| 2024-05-08 | $14.12 | $14.48 | $14.12 | $14.40 | $14.40 | 11,797 |
| 2024-05-07 | $14.71 | $14.71 | $14.44 | $14.45 | $14.45 | 2,906 |
| 2024-05-06 | $14.36 | $14.70 | $14.36 | $14.56 | $14.56 | 5,538 |
| 2024-05-03 | $14.58 | $14.70 | $14.40 | $14.56 | $14.56 | 8,180 |
| 2024-05-02 | $14.41 | $14.56 | $14.21 | $14.40 | $14.40 | 8,020 |
| 2024-05-01 | $14.69 | $14.77 | $14.20 | $14.63 | $14.63 | 6,965 |
| 2024-04-30 | $14.59 | $14.95 | $14.07 | $14.21 | $14.21 | 13,985 |
| 2024-04-29 | $14.50 | $14.67 | $14.25 | $14.54 | $14.54 | 2,764 |
| 2024-04-26 | $14.50 | $14.51 | $14.06 | $14.06 | $14.06 | 4,158 |
| 2024-04-25 | $14.44 | $14.51 | $14.44 | $14.45 | $14.45 | 1,758 |
| 2024-04-24 | $14.65 | $14.92 | $14.61 | $14.67 | $14.67 | 4,839 |
| 2024-04-23 | $14.32 | $15.00 | $14.32 | $14.73 | $14.73 | 12,417 |
| 2024-04-22 | $14.21 | $14.66 | $13.80 | $14.27 | $14.27 | 24,604 |
| 2024-04-19 | $14.42 | $14.74 | $14.10 | $14.14 | $14.14 | 24,640 |
| 2024-04-18 | $14.25 | $14.62 | $14.25 | $14.39 | $14.39 | 9,079 |
| 2024-04-17 | $14.90 | $14.99 | $14.75 | $14.92 | $14.92 | 8,073 |
| 2024-04-16 | $14.41 | $14.73 | $14.14 | $14.73 | $14.73 | 13,242 |
| 2024-04-15 | $14.62 | $14.99 | $14.29 | $14.41 | $14.41 | 14,272 |
| 2024-04-12 | $14.31 | $15.29 | $14.16 | $14.76 | $14.76 | 10,944 |
| 2024-04-11 | $14.48 | $14.48 | $13.73 | $14.05 | $14.05 | 31,691 |
| 2024-04-10 | $15.17 | $15.21 | $14.21 | $14.48 | $14.48 | 12,692 |
| 2024-04-09 | $15.40 | $15.42 | $15.20 | $15.38 | $15.38 | 8,641 |
| 2024-04-08 | $15.74 | $15.77 | $15.30 | $15.38 | $15.38 | 11,751 |
| 2024-04-05 | $15.56 | $15.85 | $15.56 | $15.74 | $15.74 | 4,423 |
| 2024-04-04 | $15.65 | $15.84 | $15.57 | $15.84 | $15.84 | 7,038 |
| 2024-04-03 | $15.13 | $15.75 | $15.13 | $15.75 | $15.75 | 6,161 |
| 2024-04-02 | $15.30 | $15.97 | $14.96 | $15.14 | $15.14 | 8,730 |
| 2024-04-01 | $15.47 | $15.75 | $14.79 | $15.57 | $15.57 | 20,189 |
| 2024-03-28 | $15.92 | $16.02 | $15.30 | $15.36 | $15.36 | 32,724 |
| 2024-03-27 | $15.85 | $15.96 | $15.75 | $15.96 | $15.96 | 10,124 |
| 2024-03-26 | $15.92 | $16.03 | $15.92 | $16.03 | $16.03 | 8,345 |
| 2024-03-25 | $16.00 | $16.10 | $16.00 | $16.09 | $16.09 | 4,968 |
| 2024-03-22 | $15.95 | $15.97 | $15.95 | $15.97 | $15.97 | 778 |
| 2024-03-21 | $16.00 | $16.20 | $16.00 | $16.10 | $16.10 | 22,883 |
| 2024-03-20 | $15.93 | $16.22 | $15.93 | $16.14 | $16.14 | 9,039 |
| 2024-03-19 | $16.10 | $16.27 | $16.01 | $16.10 | $16.10 | 19,330 |
| 2024-03-18 | $16.09 | $16.17 | $16.09 | $16.10 | $16.10 | 21,901 |
| 2024-03-15 | $16.11 | $16.11 | $15.92 | $15.92 | $15.92 | 2,943 |
| 2024-03-14 | $15.95 | $16.00 | $15.95 | $16.00 | $16.00 | 3,287 |
| 2024-03-13 | $16.15 | $16.15 | $15.98 | $16.00 | $16.00 | 9,804 |
| 2024-03-12 | $16.15 | $16.20 | $16.00 | $16.00 | $16.00 | 7,338 |
| 2024-03-11 | $16.18 | $16.30 | $16.00 | $16.21 | $16.21 | 5,384 |
| 2024-03-08 | $16.30 | $16.30 | $16.09 | $16.24 | $16.24 | 5,953 |
| 2024-03-07 | $16.17 | $16.38 | $16.05 | $16.24 | $16.24 | 26,570 |
| 2024-03-06 | $15.95 | $16.13 | $15.75 | $16.01 | $16.01 | 15,824 |
| 2024-03-05 | $15.81 | $15.88 | $15.72 | $15.81 | $15.81 | 18,098 |
| 2024-03-04 | $16.13 | $16.13 | $15.60 | $15.77 | $15.77 | 18,182 |
| 2024-03-01 | $16.20 | $16.38 | $15.99 | $16.14 | $16.14 | 19,874 |
| 2024-02-29 | $15.48 | $16.25 | $15.30 | $16.25 | $16.25 | 61,526 |
| 2024-02-28 | $15.26 | $15.50 | $15.09 | $15.48 | $15.48 | 11,820 |
| 2024-02-27 | $15.35 | $15.55 | $15.00 | $15.00 | $15.00 | 18,703 |
| 2024-02-26 | $15.20 | $15.40 | $14.94 | $15.23 | $15.23 | 9,602 |
| 2024-02-23 | $15.26 | $15.58 | $14.90 | $15.52 | $15.52 | 18,765 |
| 2024-02-22 | $15.14 | $15.26 | $15.04 | $15.26 | $15.26 | 9,119 |
| 2024-02-21 | $15.20 | $15.21 | $15.00 | $15.14 | $15.14 | 7,814 |
| 2024-02-20 | $15.21 | $15.42 | $15.21 | $15.23 | $15.23 | 3,400 |
| 2024-02-16 | $15.50 | $15.50 | $15.16 | $15.20 | $15.20 | 8,308 |
| 2024-02-15 | $15.72 | $15.72 | $15.30 | $15.47 | $15.47 | 14,810 |
| 2024-02-14 | $15.35 | $15.78 | $15.15 | $15.68 | $15.68 | 12,280 |
| 2024-02-13 | $15.51 | $15.65 | $15.51 | $15.54 | $15.54 | 4,218 |
| 2024-02-12 | $15.85 | $15.85 | $15.64 | $15.74 | $15.74 | 7,847 |
| 2024-02-09 | $15.65 | $16.00 | $15.62 | $15.80 | $15.80 | 20,385 |
| 2024-02-08 | $15.56 | $15.65 | $15.46 | $15.60 | $15.60 | 11,251 |
| 2024-02-07 | $15.57 | $15.60 | $15.42 | $15.46 | $15.46 | 26,187 |
| 2024-02-06 | $15.39 | $15.48 | $15.30 | $15.46 | $15.46 | 5,286 |
| 2024-02-05 | $15.49 | $15.57 | $15.10 | $15.42 | $15.42 | 21,062 |
| 2024-02-02 | $15.54 | $15.56 | $15.25 | $15.42 | $15.42 | 2,419 |
| 2024-02-01 | $15.51 | $15.51 | $15.22 | $15.44 | $15.44 | 9,725 |
| 2024-01-31 | $15.24 | $15.60 | $15.24 | $15.54 | $15.54 | 7,750 |
| 2024-01-30 | $15.54 | $15.54 | $15.50 | $15.53 | $15.53 | 3,317 |
| 2024-01-29 | $15.30 | $15.56 | $15.01 | $15.50 | $15.50 | 15,618 |
| 2024-01-26 | $15.54 | $15.54 | $15.00 | $15.47 | $15.47 | 23,040 |
| 2024-01-25 | $15.55 | $15.64 | $15.52 | $15.57 | $15.57 | 11,751 |
| 2024-01-24 | $15.70 | $15.72 | $15.52 | $15.52 | $15.52 | 11,424 |
| 2024-01-23 | $15.88 | $15.88 | $15.83 | $15.83 | $15.83 | 2,537 |
| 2024-01-22 | $15.86 | $15.96 | $15.85 | $15.86 | $15.86 | 9,799 |
| 2024-01-19 | $15.67 | $15.83 | $15.67 | $15.78 | $15.78 | 1,420 |
| 2024-01-18 | $15.94 | $16.03 | $15.70 | $16.00 | $16.00 | 32,821 |
| 2024-01-17 | $16.00 | $16.09 | $16.00 | $16.03 | $16.03 | 29,004 |
| 2024-01-16 | $16.00 | $16.17 | $15.88 | $16.15 | $16.15 | 22,433 |
| 2024-01-12 | $15.98 | $16.16 | $15.65 | $16.00 | $16.00 | 35,763 |
| 2024-01-11 | $15.85 | $16.26 | $15.78 | $15.90 | $15.90 | 18,824 |
| 2024-01-10 | $15.82 | $15.97 | $15.67 | $15.89 | $15.89 | 19,351 |
| 2024-01-09 | $15.39 | $15.99 | $15.39 | $15.72 | $15.72 | 17,895 |
| 2024-01-08 | $15.42 | $15.70 | $15.39 | $15.70 | $15.70 | 12,857 |
| 2024-01-05 | $15.56 | $15.68 | $15.42 | $15.68 | $15.68 | 34,276 |
| 2024-01-04 | $15.48 | $15.59 | $15.40 | $15.49 | $15.49 | 15,484 |
| 2024-01-03 | $15.50 | $15.69 | $15.50 | $15.52 | $15.52 | 15,888 |
| 2024-01-02 | $15.22 | $15.62 | $15.22 | $15.55 | $15.55 | 15,218 |
| 2023-12-29 | $15.24 | $15.64 | $15.22 | $15.40 | $15.40 | 238,325 |
| 2023-12-28 | $15.50 | $15.54 | $15.30 | $15.37 | $15.37 | 31,476 |
| 2023-12-27 | $15.48 | $15.58 | $15.40 | $15.57 | $15.57 | 15,009 |
| 2023-12-26 | $15.58 | $15.67 | $15.44 | $15.52 | $15.52 | 41,666 |
| 2023-12-22 | $15.33 | $15.70 | $15.24 | $15.69 | $15.69 | 38,147 |
| 2023-12-21 | $15.52 | $15.67 | $15.18 | $15.33 | $15.33 | 36,550 |
| 2023-12-20 | $15.64 | $15.73 | $15.38 | $15.60 | $15.60 | 24,470 |
| 2023-12-19 | $15.21 | $15.74 | $15.16 | $15.74 | $15.74 | 43,040 |
| 2023-12-18 | $15.79 | $15.80 | $15.17 | $15.20 | $15.20 | 58,830 |
| 2023-12-15 | $15.82 | $16.43 | $15.76 | $15.96 | $15.96 | 132,465 |
| 2023-12-14 | $15.85 | $16.51 | $15.50 | $15.79 | $15.79 | 63,776 |
| 2023-12-13 | $15.62 | $16.21 | $15.62 | $15.98 | $15.98 | 37,105 |
| 2023-12-12 | $15.70 | $15.76 | $15.20 | $15.73 | $15.73 | 22,051 |
| 2023-12-11 | $15.73 | $15.79 | $15.38 | $15.73 | $15.73 | 10,359 |
| 2023-12-08 | $15.65 | $15.89 | $15.46 | $15.89 | $15.89 | 15,008 |
| 2023-12-07 | $15.60 | $15.81 | $15.50 | $15.76 | $15.76 | 30,479 |
| 2023-12-06 | $15.50 | $15.59 | $15.20 | $15.59 | $15.59 | 15,306 |
| 2023-12-05 | $15.02 | $15.50 | $15.02 | $15.50 | $15.50 | 66,088 |
| 2023-12-04 | $15.14 | $15.25 | $14.73 | $15.02 | $15.02 | 60,415 |
| 2023-12-01 | $15.10 | $15.29 | $14.72 | $15.12 | $15.12 | 36,163 |
| 2023-11-30 | $14.20 | $15.31 | $14.20 | $15.31 | $15.31 | 58,975 |
| 2023-11-29 | $14.00 | $14.39 | $14.00 | $14.39 | $14.39 | 40,880 |
| 2023-11-28 | $13.80 | $14.15 | $13.75 | $14.04 | $14.04 | 16,131 |
| 2023-11-27 | $13.92 | $13.92 | $13.75 | $13.85 | $13.85 | 15,361 |
| 2023-11-24 | $13.86 | $13.89 | $13.79 | $13.84 | $13.84 | 3,872 |
| 2023-11-22 | $13.90 | $14.01 | $13.74 | $14.01 | $14.01 | 15,169 |
| 2023-11-21 | $13.95 | $13.99 | $13.77 | $13.89 | $13.89 | 11,346 |
| 2023-11-20 | $13.99 | $14.32 | $13.72 | $13.95 | $13.95 | 16,169 |
| 2023-11-17 | $14.38 | $14.52 | $13.71 | $13.82 | $13.82 | 10,301 |
| 2023-11-16 | $14.00 | $14.42 | $14.00 | $14.16 | $14.16 | 7,603 |
| 2023-11-15 | $13.82 | $14.26 | $13.60 | $14.26 | $14.26 | 13,507 |
| 2023-11-14 | $14.19 | $14.32 | $13.54 | $13.85 | $13.85 | 10,302 |
| 2023-11-13 | $14.51 | $14.51 | $14.30 | $14.30 | $13.91 | 5,447 |
| 2023-11-10 | $14.50 | $14.59 | $14.39 | $14.46 | $14.06 | 8,228 |
| 2023-11-09 | $14.69 | $14.87 | $14.59 | $14.60 | $14.20 | 2,561 |
| 2023-11-08 | $14.65 | $14.84 | $14.65 | $14.68 | $14.28 | 9,286 |
| 2023-11-07 | $15.23 | $15.23 | $14.77 | $14.80 | $14.39 | 2,974 |
| 2023-11-06 | $15.27 | $15.27 | $15.12 | $15.19 | $14.77 | 2,370 |
| 2023-11-03 | $15.26 | $15.29 | $15.08 | $15.28 | $15.28 | 4,132 |
| 2023-11-02 | $14.60 | $15.35 | $14.60 | $15.05 | $15.05 | 12,282 |
| 2023-11-01 | $14.60 | $15.10 | $14.60 | $15.10 | $15.10 | 11,734 |
| 2023-10-31 | $14.08 | $14.82 | $13.99 | $14.82 | $14.82 | 17,280 |
| 2023-10-30 | $13.85 | $14.06 | $13.85 | $14.06 | $14.06 | 9,028 |
| 2023-10-27 | $13.51 | $14.31 | $13.51 | $14.09 | $14.09 | 1,697 |
| 2023-10-26 | $13.75 | $14.00 | $13.75 | $14.00 | $14.00 | 3,172 |
| 2023-10-25 | $13.61 | $13.98 | $13.61 | $13.84 | $13.84 | 3,129 |
| 2023-10-24 | $13.31 | $14.10 | $13.31 | $14.00 | $14.00 | 10,668 |
| 2023-10-23 | $12.67 | $13.52 | $12.67 | $13.25 | $13.25 | 12,041 |
| 2023-10-20 | $13.00 | $13.47 | $13.00 | $13.47 | $13.47 | 1,920 |
| 2023-10-19 | $13.11 | $13.11 | $12.41 | $13.00 | $13.00 | 27,642 |
| 2023-10-18 | $13.61 | $13.64 | $13.00 | $13.35 | $13.35 | 7,020 |
| 2023-10-17 | $13.98 | $14.02 | $13.73 | $13.77 | $13.77 | 5,538 |
| 2023-10-16 | $14.26 | $14.31 | $13.88 | $14.05 | $14.05 | 3,030 |
| 2023-10-13 | $14.51 | $14.58 | $14.21 | $14.21 | $14.21 | 8,376 |
| 2023-10-12 | $14.85 | $14.85 | $14.57 | $14.71 | $14.71 | 7,604 |
| 2023-10-11 | $15.09 | $15.10 | $14.93 | $14.93 | $14.93 | 6,617 |
| 2023-10-10 | $15.19 | $15.19 | $15.09 | $15.09 | $15.09 | 2,087 |
| 2023-10-09 | $15.00 | $15.12 | $15.00 | $15.01 | $15.01 | 8,703 |
| 2023-10-06 | $15.30 | $15.30 | $15.10 | $15.10 | $15.10 | 12,215 |
| 2023-10-05 | $15.13 | $15.38 | $15.01 | $15.30 | $15.30 | 13,297 |
| 2023-10-04 | $15.22 | $15.22 | $15.00 | $15.15 | $15.15 | 19,840 |
| 2023-10-03 | $15.36 | $15.36 | $15.12 | $15.30 | $15.30 | 18,166 |
| 2023-10-02 | $15.05 | $15.27 | $15.05 | $15.24 | $15.24 | 1,227 |
| 2023-09-29 | $15.38 | $15.50 | $14.80 | $15.47 | $15.47 | 40,480 |
| 2023-09-28 | $15.12 | $15.50 | $15.06 | $15.50 | $15.50 | 9,782 |
| 2023-09-27 | $15.29 | $15.47 | $14.93 | $15.29 | $15.29 | 19,043 |
| 2023-09-26 | $15.32 | $15.43 | $15.21 | $15.39 | $15.39 | 11,936 |
| 2023-09-25 | $15.59 | $15.59 | $15.19 | $15.48 | $15.48 | 50,138 |
| 2023-09-22 | $15.69 | $15.75 | $15.50 | $15.75 | $15.75 | 18,127 |
| 2023-09-21 | $15.65 | $15.72 | $15.60 | $15.69 | $15.69 | 19,153 |
| 2023-09-20 | $15.64 | $15.73 | $15.55 | $15.70 | $15.70 | 11,893 |
| 2023-09-19 | $15.57 | $15.74 | $15.50 | $15.72 | $15.72 | 26,257 |
| 2023-09-18 | $15.61 | $15.74 | $15.51 | $15.70 | $15.70 | 21,161 |
| 2023-09-15 | $15.70 | $15.75 | $15.65 | $15.75 | $15.75 | 18,487 |
| 2023-09-14 | $15.70 | $15.78 | $15.51 | $15.78 | $15.78 | 3,524 |
| 2023-09-13 | $15.80 | $15.80 | $15.70 | $15.70 | $15.70 | 3,483 |
| 2023-09-12 | $15.65 | $15.74 | $15.58 | $15.73 | $15.73 | 14,963 |
| 2023-09-11 | $15.50 | $15.74 | $15.50 | $15.74 | $15.74 | 12,132 |
| 2023-09-08 | $15.70 | $15.70 | $15.53 | $15.56 | $15.56 | 19,754 |
| 2023-09-07 | $15.83 | $15.83 | $15.50 | $15.78 | $15.78 | 14,087 |
| 2023-09-06 | $15.51 | $16.00 | $15.50 | $15.73 | $15.73 | 20,306 |
| 2023-09-05 | $16.27 | $16.27 | $15.68 | $15.73 | $15.73 | 18,643 |
| 2023-09-01 | $16.71 | $16.92 | $16.28 | $16.28 | $16.28 | 25,605 |
| 2023-08-31 | $15.59 | $16.90 | $15.59 | $16.69 | $16.69 | 54,804 |
| 2023-08-30 | $15.88 | $16.00 | $15.85 | $15.92 | $15.92 | 21,603 |
| 2023-08-29 | $15.88 | $16.00 | $15.63 | $16.00 | $16.00 | 51,778 |
| 2023-08-28 | $15.90 | $15.90 | $15.76 | $15.90 | $15.90 | 20,227 |
| 2023-08-25 | $15.95 | $16.04 | $15.66 | $15.98 | $15.98 | 12,864 |
| 2023-08-24 | $15.75 | $16.28 | $15.50 | $16.00 | $16.00 | 45,979 |
| 2023-08-23 | $15.50 | $16.11 | $15.05 | $16.00 | $16.00 | 14,969 |
| 2023-08-22 | $15.65 | $15.71 | $15.30 | $15.48 | $15.48 | 24,043 |
| 2023-08-21 | $15.35 | $15.63 | $15.26 | $15.57 | $15.57 | 12,161 |
| 2023-08-18 | $15.32 | $15.70 | $15.00 | $15.70 | $15.70 | 19,998 |
| 2023-08-17 | $15.02 | $15.70 | $14.82 | $15.40 | $15.40 | 26,447 |
| 2023-08-16 | $14.80 | $15.17 | $14.75 | $15.12 | $15.12 | 26,182 |
| 2023-08-15 | $14.45 | $14.85 | $13.84 | $14.85 | $14.85 | 25,092 |
| 2023-08-14 | $14.15 | $14.49 | $14.15 | $14.43 | $14.43 | 7,278 |
| 2023-08-11 | $14.43 | $14.43 | $14.00 | $14.29 | $13.91 | 12,042 |
| 2023-08-10 | $14.83 | $14.83 | $14.27 | $14.50 | $14.12 | 19,774 |
| 2023-08-09 | $14.70 | $14.80 | $14.62 | $14.79 | $14.40 | 6,299 |
| 2023-08-08 | $14.64 | $14.65 | $14.56 | $14.58 | $14.20 | 9,474 |
| 2023-08-07 | $14.65 | $14.85 | $14.44 | $14.64 | $14.25 | 16,188 |
| 2023-08-04 | $14.70 | $14.82 | $14.35 | $14.70 | $14.31 | 8,804 |
| 2023-08-03 | $14.60 | $14.72 | $14.48 | $14.70 | $14.31 | 6,530 |
| 2023-08-02 | $14.70 | $14.85 | $14.29 | $14.65 | $14.26 | 15,754 |
| 2023-08-01 | $14.37 | $14.75 | $14.33 | $14.75 | $14.36 | 8,659 |
| 2023-07-31 | $14.37 | $14.79 | $14.27 | $14.53 | $14.15 | 42,611 |
| 2023-07-28 | $14.49 | $14.63 | $14.33 | $14.39 | $14.01 | 10,424 |
| 2023-07-27 | $14.50 | $14.50 | $14.01 | $14.49 | $14.11 | 16,769 |
| 2023-07-26 | $14.44 | $14.60 | $14.38 | $14.53 | $14.15 | 12,104 |
| 2023-07-25 | $14.34 | $14.50 | $14.33 | $14.50 | $14.12 | 8,402 |
| 2023-07-24 | $14.43 | $14.50 | $14.10 | $14.29 | $13.91 | 14,091 |
| 2023-07-21 | $14.54 | $14.54 | $14.45 | $14.53 | $14.15 | 11,735 |
| 2023-07-20 | $14.70 | $14.73 | $14.47 | $14.54 | $14.16 | 10,314 |
| 2023-07-19 | $14.80 | $14.93 | $14.70 | $14.73 | $14.34 | 21,896 |
| 2023-07-18 | $14.50 | $14.80 | $14.48 | $14.77 | $14.38 | 19,527 |
| 2023-07-17 | $14.41 | $14.44 | $14.16 | $14.44 | $14.06 | 2,024 |
| 2023-07-14 | $14.34 | $14.40 | $14.34 | $14.40 | $14.02 | 4,172 |
| 2023-07-13 | $14.31 | $14.52 | $14.28 | $14.45 | $14.07 | 25,648 |
| 2023-07-12 | $14.23 | $14.49 | $13.96 | $14.45 | $14.07 | 7,775 |
| 2023-07-11 | $14.11 | $14.21 | $13.96 | $14.21 | $13.84 | 8,889 |
| 2023-07-10 | $14.00 | $14.37 | $14.00 | $14.16 | $13.79 | 13,926 |
| 2023-07-07 | $13.95 | $14.17 | $13.95 | $14.04 | $13.67 | 7,724 |
| 2023-07-06 | $14.20 | $14.20 | $13.98 | $14.00 | $13.63 | 11,305 |
| 2023-07-05 | $14.13 | $14.33 | $14.10 | $14.22 | $13.85 | 13,745 |
| 2023-07-03 | $14.30 | $14.90 | $14.14 | $14.36 | $13.98 | 33,938 |
| 2023-06-30 | $13.70 | $14.33 | $13.70 | $14.31 | $13.93 | 68,873 |
| 2023-06-29 | $13.63 | $13.85 | $13.46 | $13.81 | $13.45 | 25,394 |
| 2023-06-28 | $13.67 | $13.90 | $13.48 | $13.77 | $13.41 | 42,690 |
| 2023-06-27 | $13.75 | $13.89 | $13.74 | $13.80 | $13.44 | 67,277 |
| 2023-06-26 | $13.70 | $13.85 | $13.65 | $13.70 | $13.34 | 35,026 |
| 2023-06-23 | $13.90 | $13.90 | $13.48 | $13.87 | $13.50 | 17,105 |
| 2023-06-22 | $13.62 | $13.86 | $13.47 | $13.84 | $13.48 | 12,715 |
| 2023-06-21 | $13.68 | $13.85 | $13.62 | $13.78 | $13.41 | 76,082 |
| 2023-06-20 | $13.67 | $13.91 | $13.56 | $13.70 | $13.34 | 23,063 |
| 2023-06-16 | $13.77 | $13.82 | $13.40 | $13.70 | $13.34 | 9,973 |
| 2023-06-15 | $13.62 | $13.80 | $13.62 | $13.75 | $13.39 | 9,032 |
| 2023-06-14 | $13.91 | $13.91 | $13.72 | $13.79 | $13.43 | 15,729 |
| 2023-06-13 | $14.00 | $14.30 | $13.80 | $13.85 | $13.48 | 33,350 |
| 2023-06-12 | $13.78 | $14.16 | $13.71 | $13.90 | $13.53 | 7,840 |
| 2023-06-09 | $13.79 | $13.85 | $13.70 | $13.85 | $13.85 | 7,924 |
| 2023-06-08 | $13.80 | $13.89 | $13.48 | $13.89 | $13.89 | 14,513 |
| 2023-06-07 | $13.99 | $14.19 | $13.62 | $13.66 | $13.66 | 19,173 |
| 2023-06-06 | $13.87 | $14.12 | $13.86 | $13.93 | $13.93 | 37,010 |
| 2023-06-05 | $13.96 | $14.28 | $13.93 | $14.04 | $14.04 | 44,012 |
| 2023-06-02 | $13.87 | $14.51 | $13.36 | $14.01 | $14.01 | 136,519 |
| 2023-06-01 | $13.18 | $14.44 | $12.88 | $13.90 | $13.90 | 35,803 |
| 2023-05-31 | $12.65 | $13.19 | $12.41 | $13.04 | $13.04 | 61,336 |
| 2023-05-30 | $12.70 | $12.84 | $12.55 | $12.72 | $12.72 | 20,442 |
| 2023-05-26 | $12.60 | $12.75 | $12.50 | $12.75 | $12.75 | 18,343 |
| 2023-05-25 | $12.58 | $12.72 | $12.55 | $12.60 | $12.60 | 15,260 |
| 2023-05-24 | $13.13 | $13.16 | $12.50 | $12.64 | $12.64 | 13,106 |
| 2023-05-23 | $12.65 | $13.06 | $12.65 | $12.77 | $12.77 | 29,141 |
| 2023-05-22 | $12.90 | $13.09 | $12.77 | $12.80 | $12.80 | 15,821 |
| 2023-05-19 | $12.65 | $12.82 | $12.65 | $12.71 | $12.71 | 4,096 |
| 2023-05-18 | $12.50 | $12.71 | $12.40 | $12.67 | $12.67 | 41,353 |
| 2023-05-17 | $12.35 | $12.59 | $12.05 | $12.50 | $12.50 | 59,528 |
| 2023-05-16 | $11.95 | $12.32 | $11.95 | $12.18 | $12.18 | 46,767 |
| 2023-05-15 | $11.03 | $12.00 | $11.03 | $12.00 | $12.00 | 42,434 |
| 2023-05-12 | $11.30 | $11.72 | $11.30 | $11.72 | $11.72 | 24,096 |
| 2023-05-11 | $11.56 | $12.00 | $11.56 | $11.63 | $11.25 | 16,190 |
| 2023-05-10 | $11.55 | $12.09 | $11.55 | $12.00 | $12.00 | 62,469 |
| 2023-05-09 | $11.53 | $12.08 | $11.50 | $12.08 | $12.08 | 39,406 |
| 2023-05-08 | $11.56 | $11.97 | $11.53 | $11.69 | $11.69 | 12,477 |
| 2023-05-05 | $11.90 | $11.90 | $11.50 | $11.61 | $11.61 | 18,087 |
| 2023-05-04 | $11.80 | $11.88 | $11.50 | $11.50 | $11.50 | 31,261 |
| 2023-05-03 | $12.21 | $12.29 | $11.90 | $11.99 | $11.99 | 12,892 |
| 2023-05-02 | $12.60 | $12.60 | $12.02 | $12.34 | $12.34 | 23,694 |
| 2023-05-01 | $12.60 | $12.82 | $12.57 | $12.57 | $12.57 | 19,156 |
| 2023-04-28 | $12.04 | $12.69 | $11.92 | $12.59 | $12.59 | 30,287 |
| 2023-04-27 | $11.47 | $12.04 | $11.47 | $11.99 | $11.99 | 17,183 |
| 2023-04-26 | $11.33 | $11.68 | $11.33 | $11.50 | $11.50 | 16,520 |
| 2023-04-25 | $11.66 | $11.73 | $11.47 | $11.47 | $11.47 | 9,350 |
| 2023-04-24 | $11.73 | $11.82 | $11.50 | $11.57 | $11.57 | 11,039 |
| 2023-04-21 | $11.50 | $11.92 | $11.50 | $11.86 | $11.86 | 18,126 |
| 2023-04-20 | $11.75 | $12.05 | $11.61 | $11.64 | $11.64 | 8,042 |
| 2023-04-19 | $12.03 | $12.03 | $11.81 | $11.91 | $11.91 | 17,070 |
| 2023-04-18 | $12.20 | $12.30 | $11.90 | $12.09 | $12.09 | 27,210 |
| 2023-04-17 | $12.19 | $12.21 | $12.06 | $12.15 | $12.15 | 9,836 |
| 2023-04-14 | $12.69 | $12.69 | $12.20 | $12.20 | $12.20 | 13,841 |
| 2023-04-13 | $12.24 | $13.00 | $12.20 | $12.70 | $12.70 | 24,896 |
| 2023-04-12 | $13.20 | $13.50 | $11.87 | $12.24 | $12.24 | 116,931 |
| 2023-04-11 | $13.88 | $14.00 | $12.99 | $13.17 | $13.17 | 94,992 |
| 2023-04-10 | $12.48 | $12.64 | $12.48 | $12.54 | $12.54 | 3,272 |
| 2023-04-06 | $12.70 | $12.93 | $12.50 | $12.50 | $12.50 | 24,034 |
| 2023-04-05 | $12.70 | $12.98 | $12.70 | $12.77 | $12.77 | 4,232 |
| 2023-04-04 | $13.22 | $13.22 | $12.60 | $12.80 | $12.80 | 7,849 |
| 2023-04-03 | $13.44 | $13.65 | $13.25 | $13.28 | $13.28 | 46,819 |
| 2023-03-31 | $13.18 | $13.42 | $13.00 | $13.38 | $13.38 | 57,409 |
| 2023-03-30 | $12.93 | $13.15 | $12.89 | $12.92 | $12.92 | 10,762 |
| 2023-03-29 | $12.32 | $13.00 | $12.32 | $12.80 | $12.80 | 30,826 |
| 2023-03-28 | $12.70 | $12.81 | $12.15 | $12.62 | $12.62 | 12,342 |
| 2023-03-27 | $13.17 | $13.17 | $12.80 | $12.82 | $12.82 | 15,252 |
| 2023-03-24 | $13.25 | $13.25 | $13.05 | $13.05 | $13.05 | 2,680 |
| 2023-03-23 | $13.12 | $13.50 | $13.00 | $13.05 | $13.05 | 14,254 |
| 2023-03-22 | $13.33 | $13.37 | $13.20 | $13.23 | $13.23 | 5,752 |
| 2023-03-21 | $13.31 | $13.56 | $13.31 | $13.50 | $13.50 | 28,424 |
| 2023-03-20 | $13.73 | $13.93 | $13.00 | $13.04 | $13.04 | 19,701 |
| 2023-03-17 | $14.20 | $14.42 | $13.65 | $13.67 | $13.67 | 19,877 |
| 2023-03-16 | $13.45 | $14.75 | $13.45 | $14.48 | $14.48 | 9,780 |
| 2023-03-15 | $13.76 | $13.99 | $13.10 | $13.94 | $13.94 | 36,394 |
| 2023-03-14 | $13.74 | $14.15 | $13.74 | $14.09 | $14.09 | 10,463 |
| 2023-03-13 | $13.76 | $13.95 | $13.21 | $13.45 | $13.45 | 22,148 |
| 2023-03-10 | $13.99 | $14.12 | $13.81 | $13.84 | $13.84 | 16,769 |
| 2023-03-09 | $14.41 | $14.71 | $14.00 | $14.02 | $14.02 | 39,533 |
| 2023-03-08 | $14.50 | $14.82 | $14.40 | $14.59 | $14.59 | 17,263 |
| 2023-03-07 | $14.27 | $14.60 | $14.27 | $14.48 | $14.48 | 9,030 |
| 2023-03-06 | $14.65 | $14.70 | $14.37 | $14.66 | $14.66 | 39,673 |
| 2023-03-03 | $14.57 | $14.92 | $14.46 | $14.51 | $14.51 | 30,386 |
| 2023-03-02 | $13.95 | $15.55 | $13.74 | $14.56 | $14.56 | 165,991 |
| 2023-03-01 | $13.64 | $13.98 | $13.43 | $13.82 | $13.82 | 38,629 |
| 2023-02-28 | $13.19 | $13.62 | $13.19 | $13.40 | $13.40 | 713,864 |
| 2023-02-27 | $13.47 | $13.80 | $13.25 | $13.45 | $13.45 | 59,825 |
| 2023-02-24 | $12.98 | $13.35 | $12.93 | $13.35 | $13.35 | 146,677 |
| 2023-02-23 | $13.06 | $13.25 | $13.00 | $13.15 | $13.15 | 76,221 |
| 2023-02-22 | $12.67 | $13.15 | $12.67 | $12.92 | $12.92 | 80,908 |
| 2023-02-21 | $12.92 | $12.92 | $12.63 | $12.63 | $12.63 | 38,188 |
| 2023-02-17 | $12.92 | $13.00 | $12.66 | $12.90 | $12.90 | 41,045 |
| 2023-02-16 | $12.31 | $13.02 | $12.27 | $13.00 | $13.00 | 45,399 |
| 2023-02-15 | $12.49 | $12.52 | $12.30 | $12.30 | $12.30 | 32,718 |
| 2023-02-14 | $12.40 | $12.62 | $12.40 | $12.50 | $12.50 | 39,733 |
| 2023-02-13 | $13.10 | $13.11 | $12.80 | $12.84 | $12.45 | 44,547 |
| 2023-02-10 | $12.95 | $13.00 | $12.65 | $12.93 | $12.54 | 60,164 |
| 2023-02-09 | $13.16 | $13.19 | $12.85 | $12.85 | $12.46 | 32,042 |
| 2023-02-08 | $13.45 | $13.49 | $13.18 | $13.24 | $12.84 | 27,679 |
| 2023-02-07 | $13.55 | $13.55 | $13.44 | $13.44 | $13.03 | 26,293 |
| 2023-02-06 | $13.60 | $13.81 | $13.55 | $13.55 | $13.14 | 13,702 |
| 2023-02-03 | $13.45 | $13.72 | $13.30 | $13.65 | $13.24 | 54,631 |
| 2023-02-02 | $13.34 | $13.79 | $13.34 | $13.55 | $13.14 | 36,054 |
| 2023-02-01 | $14.25 | $14.26 | $13.30 | $13.49 | $13.08 | 31,906 |
| 2023-01-31 | $14.25 | $14.29 | $14.10 | $14.29 | $13.86 | 44,613 |
| 2023-01-30 | $14.27 | $14.43 | $14.01 | $14.14 | $13.71 | 13,133 |
| 2023-01-27 | $13.70 | $14.25 | $13.67 | $14.12 | $13.69 | 29,792 |
| 2023-01-26 | $13.44 | $13.69 | $13.34 | $13.69 | $13.28 | 15,960 |
| 2023-01-25 | $13.16 | $13.24 | $12.88 | $13.19 | $12.79 | 12,280 |
| 2023-01-24 | $13.22 | $13.34 | $13.19 | $13.20 | $12.80 | 6,647 |
| 2023-01-23 | $12.99 | $13.18 | $12.99 | $13.16 | $12.76 | 16,070 |
| 2023-01-20 | $12.88 | $13.00 | $12.77 | $12.93 | $12.54 | 27,512 |
| 2023-01-19 | $12.96 | $13.19 | $12.76 | $12.85 | $12.46 | 35,724 |
| 2023-01-18 | $13.00 | $13.50 | $12.78 | $12.95 | $12.56 | 23,224 |
| 2023-01-17 | $12.99 | $13.08 | $12.50 | $12.90 | $12.51 | 20,543 |
| 2023-01-13 | $13.18 | $13.19 | $12.89 | $12.99 | $12.60 | 22,534 |
| 2023-01-12 | $12.89 | $13.33 | $12.85 | $13.18 | $12.78 | 26,704 |
| 2023-01-11 | $12.60 | $12.98 | $12.51 | $12.62 | $12.24 | 23,555 |
| 2023-01-10 | $12.50 | $12.60 | $12.40 | $12.53 | $12.15 | 11,872 |
| 2023-01-09 | $12.46 | $12.60 | $12.17 | $12.52 | $12.14 | 38,043 |
| 2023-01-06 | $12.10 | $12.47 | $11.94 | $12.35 | $12.35 | 37,429 |
| 2023-01-05 | $11.97 | $12.18 | $11.75 | $11.75 | $11.75 | 23,451 |
| 2023-01-04 | $12.17 | $12.25 | $11.90 | $12.14 | $12.14 | 18,570 |
| 2023-01-03 | $11.54 | $12.17 | $11.54 | $11.90 | $11.90 | 20,155 |
| 2022-12-30 | $11.70 | $12.58 | $11.50 | $11.53 | $11.53 | 307,568 |
| 2022-12-29 | $11.58 | $11.76 | $11.42 | $11.68 | $11.68 | 63,788 |
| 2022-12-28 | $11.25 | $11.90 | $11.25 | $11.58 | $11.58 | 96,554 |
| 2022-12-27 | $11.65 | $11.93 | $11.22 | $11.32 | $11.32 | 75,181 |
| 2022-12-23 | $11.63 | $12.29 | $11.43 | $11.76 | $11.76 | 96,036 |
| 2022-12-22 | $12.39 | $12.39 | $11.69 | $12.13 | $12.13 | 82,539 |
| 2022-12-21 | $12.25 | $12.49 | $12.01 | $12.43 | $12.43 | 35,537 |
| 2022-12-20 | $12.14 | $12.44 | $11.86 | $12.30 | $12.30 | 50,013 |
| 2022-12-19 | $11.85 | $12.34 | $11.85 | $12.30 | $12.30 | 41,615 |
| 2022-12-16 | $11.85 | $12.25 | $11.85 | $12.04 | $12.04 | 10,633 |
| 2022-12-15 | $11.85 | $12.39 | $11.85 | $12.00 | $12.00 | 40,674 |
| 2022-12-14 | $12.06 | $12.26 | $11.85 | $11.86 | $11.86 | 49,796 |
| 2022-12-13 | $11.96 | $12.36 | $11.91 | $12.00 | $12.00 | 19,124 |
| 2022-12-12 | $12.01 | $12.02 | $11.86 | $11.90 | $11.90 | 20,996 |
| 2022-12-09 | $12.10 | $12.16 | $12.00 | $12.00 | $12.00 | 38,530 |
| 2022-12-08 | $12.75 | $12.75 | $12.10 | $12.16 | $12.16 | 65,775 |
| 2022-12-07 | $12.58 | $12.74 | $12.24 | $12.47 | $12.47 | 57,340 |
| 2022-12-06 | $12.70 | $12.73 | $12.40 | $12.50 | $12.50 | 29,950 |
| 2022-12-05 | $13.25 | $13.25 | $12.42 | $12.57 | $12.57 | 31,690 |
| 2022-12-02 | $12.92 | $13.79 | $12.61 | $13.26 | $13.26 | 25,686 |
| 2022-12-01 | $12.70 | $13.13 | $12.60 | $12.90 | $12.90 | 27,829 |
| 2022-11-30 | $12.10 | $12.64 | $12.10 | $12.58 | $12.58 | 36,135 |
| 2022-11-29 | $12.47 | $12.47 | $12.13 | $12.19 | $12.19 | 59,823 |
| 2022-11-28 | $12.64 | $12.80 | $12.35 | $12.42 | $12.42 | 29,764 |
| 2022-11-25 | $12.46 | $12.75 | $12.46 | $12.60 | $12.60 | 2,717 |
| 2022-11-23 | $12.52 | $12.84 | $12.43 | $12.50 | $12.50 | 27,674 |
| 2022-11-22 | $12.92 | $12.98 | $12.40 | $12.60 | $12.60 | 9,937 |
| 2022-11-21 | $12.20 | $12.50 | $12.20 | $12.44 | $12.44 | 30,648 |
| 2022-11-18 | $12.86 | $12.86 | $12.10 | $12.24 | $12.24 | 22,518 |
| 2022-11-17 | $12.71 | $13.26 | $12.71 | $12.83 | $12.83 | 13,182 |
| 2022-11-16 | $13.10 | $13.18 | $12.86 | $12.92 | $12.92 | 22,500 |
| 2022-11-15 | $13.20 | $13.36 | $13.11 | $13.19 | $13.19 | 21,916 |
| 2022-11-14 | $13.57 | $13.57 | $13.15 | $13.21 | $13.21 | 42,386 |
| 2022-11-11 | $13.62 | $14.12 | $13.62 | $13.77 | $13.37 | 22,622 |
| 2022-11-10 | $13.02 | $14.00 | $12.90 | $14.00 | $13.60 | 44,281 |
| 2022-11-09 | $13.10 | $13.57 | $12.71 | $12.95 | $12.58 | 17,708 |
| 2022-11-08 | $12.89 | $13.20 | $12.88 | $13.09 | $12.71 | 4,635 |
| 2022-11-07 | $13.03 | $13.07 | $12.90 | $12.91 | $12.54 | 12,899 |
| 2022-11-04 | $13.07 | $13.07 | $12.53 | $12.96 | $12.59 | 7,486 |
| 2022-11-03 | $12.27 | $13.21 | $12.20 | $13.05 | $12.68 | 25,200 |
| 2022-11-02 | $12.59 | $12.79 | $12.29 | $12.40 | $12.04 | 7,679 |
| 2022-11-01 | $12.76 | $12.77 | $12.51 | $12.70 | $12.34 | 12,375 |
| 2022-10-31 | $12.50 | $13.01 | $12.50 | $12.76 | $12.39 | 61,816 |
| 2022-10-28 | $12.54 | $12.70 | $12.50 | $12.53 | $12.53 | 13,828 |
| 2022-10-27 | $12.98 | $12.98 | $12.42 | $12.56 | $12.56 | 17,159 |
| 2022-10-26 | $12.71 | $13.10 | $12.55 | $12.55 | $12.55 | 8,499 |
| 2022-10-25 | $12.50 | $12.80 | $12.50 | $12.64 | $12.64 | 16,996 |
| 2022-10-24 | $12.51 | $12.65 | $12.44 | $12.52 | $12.52 | 5,423 |
| 2022-10-21 | $12.76 | $12.93 | $12.35 | $12.51 | $12.51 | 26,693 |
| 2022-10-20 | $13.00 | $13.01 | $12.53 | $12.88 | $12.88 | 25,312 |
| 2022-10-19 | $12.80 | $13.04 | $12.76 | $13.04 | $13.04 | 14,903 |
| 2022-10-18 | $12.80 | $13.08 | $12.76 | $13.02 | $13.02 | 64,560 |
| 2022-10-17 | $12.70 | $12.81 | $12.33 | $12.78 | $12.78 | 11,203 |
| 2022-10-14 | $12.67 | $12.88 | $12.55 | $12.74 | $12.74 | 12,552 |
| 2022-10-13 | $12.51 | $13.05 | $12.15 | $12.59 | $12.59 | 64,476 |
| 2022-10-12 | $12.18 | $12.80 | $11.91 | $12.77 | $12.77 | 77,370 |
| 2022-10-11 | $12.50 | $12.58 | $12.07 | $12.41 | $12.41 | 26,938 |
| 2022-10-10 | $12.09 | $12.77 | $12.00 | $12.66 | $12.66 | 49,623 |
| 2022-10-07 | $11.90 | $12.25 | $11.70 | $12.20 | $12.20 | 27,221 |
| 2022-10-06 | $12.06 | $12.37 | $11.92 | $12.01 | $12.01 | 39,196 |
| 2022-10-05 | $11.84 | $12.38 | $11.84 | $12.08 | $12.08 | 40,744 |
| 2022-10-04 | $11.61 | $12.50 | $11.61 | $12.00 | $12.00 | 87,776 |
| 2022-10-03 | $11.81 | $12.15 | $11.45 | $11.65 | $11.65 | 40,535 |
| 2022-09-30 | $11.91 | $12.07 | $11.00 | $11.41 | $11.41 | 272,930 |
| 2022-09-29 | $11.92 | $12.50 | $11.53 | $12.07 | $12.07 | 125,267 |
| 2022-09-28 | $10.31 | $12.19 | $10.19 | $12.01 | $12.01 | 87,007 |
| 2022-09-27 | $10.85 | $10.95 | $10.23 | $10.47 | $10.47 | 117,877 |
| 2022-09-26 | $11.14 | $11.81 | $10.80 | $10.86 | $10.86 | 67,057 |
| 2022-09-23 | $11.80 | $11.84 | $11.05 | $11.24 | $11.24 | 89,000 |
| 2022-09-22 | $12.21 | $12.25 | $11.80 | $11.87 | $11.87 | 83,744 |
| 2022-09-21 | $12.58 | $12.67 | $12.25 | $12.30 | $12.30 | 43,365 |
| 2022-09-20 | $12.79 | $12.90 | $12.50 | $12.55 | $12.55 | 66,536 |
| 2022-09-19 | $13.05 | $13.10 | $12.79 | $12.91 | $12.91 | 65,745 |
| 2022-09-16 | $13.06 | $13.15 | $12.85 | $13.06 | $13.06 | 73,290 |
| 2022-09-15 | $13.40 | $13.53 | $13.08 | $13.15 | $13.15 | 44,335 |
| 2022-09-14 | $13.66 | $13.69 | $13.30 | $13.40 | $13.40 | 44,126 |
| 2022-09-13 | $13.80 | $13.80 | $13.05 | $13.66 | $13.66 | 46,489 |
| 2022-09-12 | $13.75 | $14.00 | $13.70 | $13.86 | $13.86 | 61,023 |
| 2022-09-09 | $13.75 | $14.60 | $13.60 | $13.70 | $13.70 | 65,837 |
| 2022-09-08 | $14.75 | $14.75 | $12.88 | $13.76 | $13.76 | 271,982 |
| 2022-09-07 | $15.63 | $15.68 | $14.31 | $14.76 | $14.76 | 107,360 |
| 2022-09-06 | $15.80 | $15.80 | $15.34 | $15.48 | $15.48 | 26,214 |
| 2022-09-02 | $16.37 | $16.40 | $15.76 | $15.76 | $15.76 | 10,898 |
| 2022-09-01 | $16.18 | $17.23 | $16.13 | $16.25 | $16.25 | 17,157 |
| 2022-08-31 | $16.33 | $16.50 | $15.66 | $15.98 | $15.98 | 32,559 |
| 2022-08-30 | $16.66 | $16.84 | $16.30 | $16.32 | $16.32 | 33,177 |
| 2022-08-29 | $16.69 | $16.97 | $16.62 | $16.69 | $16.69 | 10,575 |
| 2022-08-26 | $16.98 | $17.20 | $16.86 | $16.86 | $16.86 | 7,258 |
| 2022-08-25 | $16.85 | $17.12 | $16.80 | $17.00 | $17.00 | 14,772 |
| 2022-08-24 | $16.75 | $16.94 | $16.72 | $16.83 | $16.83 | 65,822 |
| 2022-08-23 | $17.47 | $17.47 | $16.50 | $16.85 | $16.85 | 47,631 |
| 2022-08-22 | $17.35 | $17.45 | $17.10 | $17.16 | $17.16 | 22,210 |
| 2022-08-19 | $17.12 | $17.35 | $17.10 | $17.35 | $17.35 | 9,549 |
| 2022-08-18 | $17.50 | $17.50 | $17.15 | $17.15 | $17.15 | 18,375 |
| 2022-08-17 | $18.00 | $18.00 | $17.28 | $17.28 | $17.28 | 18,047 |
| 2022-08-16 | $18.40 | $18.40 | $17.89 | $17.98 | $17.98 | 47,156 |
| 2022-08-15 | $17.99 | $18.03 | $17.90 | $17.99 | $17.99 | 11,158 |
| 2022-08-12 | $18.10 | $18.12 | $17.80 | $18.06 | $18.06 | 19,561 |
| 2022-08-11 | $18.39 | $18.58 | $18.06 | $18.13 | $17.74 | 16,200 |
| 2022-08-10 | $18.25 | $18.50 | $18.25 | $18.33 | $17.94 | 12,365 |
| 2022-08-09 | $18.80 | $18.80 | $18.15 | $18.19 | $17.80 | 20,927 |
| 2022-08-08 | $18.73 | $18.97 | $18.42 | $18.50 | $18.11 | 25,206 |
| 2022-08-05 | $18.81 | $18.88 | $18.35 | $18.50 | $18.11 | 11,545 |
| 2022-08-04 | $19.00 | $19.00 | $18.44 | $18.90 | $18.50 | 40,580 |
| 2022-08-03 | $19.00 | $19.27 | $18.90 | $19.10 | $19.10 | 32,377 |
| 2022-08-02 | $18.18 | $19.19 | $18.08 | $18.87 | $18.87 | 40,084 |
| 2022-08-01 | $17.93 | $18.34 | $17.93 | $18.19 | $18.19 | 31,019 |
| 2022-07-29 | $17.24 | $18.21 | $17.07 | $18.11 | $18.11 | 52,590 |
| 2022-07-28 | $17.02 | $17.16 | $16.94 | $17.05 | $17.05 | 10,376 |
| 2022-07-27 | $17.03 | $17.18 | $16.91 | $16.94 | $16.94 | 21,641 |
| 2022-07-26 | $16.89 | $16.89 | $16.75 | $16.86 | $16.86 | 21,090 |
| 2022-07-25 | $17.04 | $17.17 | $16.89 | $16.90 | $16.90 | 15,585 |
| 2022-07-22 | $17.19 | $17.34 | $17.00 | $17.00 | $17.00 | 9,579 |
| 2022-07-21 | $17.05 | $17.24 | $16.96 | $17.00 | $17.00 | 17,740 |
| 2022-07-20 | $17.26 | $17.42 | $17.06 | $17.11 | $17.11 | 15,624 |
| 2022-07-19 | $17.35 | $17.42 | $17.08 | $17.16 | $17.16 | 22,110 |
| 2022-07-18 | $17.00 | $17.38 | $17.00 | $17.24 | $17.24 | 7,247 |
| 2022-07-15 | $17.26 | $17.33 | $16.92 | $16.96 | $16.96 | 38,900 |
| 2022-07-14 | $17.20 | $17.42 | $17.16 | $17.36 | $17.36 | 4,542 |
| 2022-07-13 | $17.26 | $17.41 | $17.20 | $17.41 | $17.41 | 9,690 |
| 2022-07-12 | $17.25 | $17.41 | $17.25 | $17.32 | $17.32 | 8,619 |
| 2022-07-11 | $17.14 | $17.44 | $17.14 | $17.23 | $17.23 | 3,449 |
| 2022-07-08 | $17.25 | $17.31 | $17.00 | $17.30 | $17.30 | 2,150 |
| 2022-07-07 | $17.43 | $17.44 | $16.95 | $17.26 | $17.26 | 13,955 |
| 2022-07-06 | $17.11 | $17.39 | $17.04 | $17.37 | $17.37 | 13,195 |
| 2022-07-05 | $17.21 | $17.45 | $17.10 | $17.21 | $17.21 | 8,848 |
| 2022-07-01 | $17.12 | $17.35 | $17.12 | $17.22 | $17.22 | 35,520 |
| 2022-06-30 | $17.08 | $17.44 | $17.02 | $17.07 | $17.07 | 37,075 |
| 2022-06-29 | $17.58 | $17.58 | $17.10 | $17.10 | $17.10 | 11,712 |
| 2022-06-28 | $17.80 | $17.80 | $17.01 | $17.50 | $17.50 | 13,423 |
| 2022-06-27 | $17.71 | $17.73 | $17.50 | $17.60 | $17.60 | 8,435 |
| 2022-06-24 | $17.83 | $18.00 | $17.75 | $17.75 | $17.75 | 1,268 |
| 2022-06-23 | $18.20 | $18.35 | $17.47 | $17.68 | $17.68 | 18,267 |
| 2022-06-22 | $18.60 | $18.70 | $17.97 | $17.97 | $17.97 | 14,975 |
| 2022-06-21 | $18.40 | $18.65 | $18.40 | $18.43 | $18.43 | 29,683 |
| 2022-06-17 | $18.10 | $18.10 | $17.81 | $17.97 | $17.97 | 7,998 |
| 2022-06-16 | $18.33 | $18.39 | $17.74 | $17.98 | $17.98 | 32,238 |
| 2022-06-15 | $17.44 | $18.52 | $17.44 | $18.47 | $18.47 | 34,850 |
| 2022-06-14 | $17.50 | $17.69 | $17.30 | $17.41 | $17.41 | 20,949 |
| 2022-06-13 | $19.34 | $19.34 | $17.02 | $17.56 | $17.56 | 38,487 |
| 2022-06-10 | $19.80 | $19.80 | $19.52 | $19.64 | $19.64 | 28,515 |
| 2022-06-09 | $20.18 | $20.20 | $19.78 | $19.78 | $19.78 | 15,451 |
| 2022-06-08 | $20.06 | $20.30 | $19.96 | $20.11 | $20.11 | 15,396 |
| 2022-06-07 | $20.00 | $20.06 | $19.68 | $20.06 | $20.06 | 15,298 |
| 2022-06-06 | $20.27 | $20.27 | $20.00 | $20.06 | $20.06 | 6,320 |
| 2022-06-03 | $20.27 | $20.56 | $20.20 | $20.26 | $20.26 | 15,830 |
| 2022-06-02 | $20.50 | $20.55 | $20.21 | $20.45 | $20.45 | 63,273 |
| 2022-06-01 | $20.58 | $20.70 | $20.25 | $20.70 | $20.70 | 24,999 |
| 2022-05-31 | $19.73 | $20.60 | $19.66 | $20.58 | $20.58 | 52,153 |
| 2022-05-27 | $18.86 | $19.84 | $18.86 | $19.49 | $19.49 | 12,481 |
| 2022-05-26 | $19.04 | $19.31 | $18.82 | $18.95 | $18.95 | 12,248 |
| 2022-05-25 | $18.47 | $19.09 | $18.42 | $19.08 | $19.08 | 8,439 |
| 2022-05-24 | $18.30 | $18.69 | $18.08 | $18.64 | $18.64 | 20,904 |
| 2022-05-23 | $18.35 | $18.35 | $18.09 | $18.30 | $18.30 | 8,214 |
| 2022-05-20 | $18.26 | $18.67 | $18.24 | $18.33 | $18.33 | 25,989 |
| 2022-05-19 | $17.88 | $18.70 | $17.88 | $18.35 | $18.35 | 12,558 |
| 2022-05-18 | $18.35 | $18.35 | $17.92 | $17.99 | $17.99 | 14,617 |
| 2022-05-17 | $18.40 | $18.49 | $18.10 | $18.10 | $18.10 | 15,230 |
| 2022-05-16 | $18.36 | $18.36 | $18.20 | $18.27 | $18.27 | 13,184 |
| 2022-05-13 | $18.21 | $18.96 | $18.21 | $18.34 | $18.34 | 11,180 |
| 2022-05-12 | $18.65 | $18.65 | $17.77 | $18.19 | $18.19 | 18,652 |
| 2022-05-11 | $18.56 | $19.19 | $18.32 | $19.04 | $18.64 | 27,073 |
| 2022-05-10 | $18.70 | $19.18 | $18.63 | $19.18 | $18.78 | 35,008 |
| 2022-05-09 | $19.31 | $19.37 | $18.52 | $18.52 | $18.13 | 22,224 |
| 2022-05-06 | $19.08 | $19.34 | $19.00 | $19.12 | $18.72 | 11,780 |
| 2022-05-05 | $19.27 | $19.37 | $18.80 | $19.20 | $18.80 | 16,171 |
| 2022-05-04 | $19.20 | $19.36 | $18.80 | $19.31 | $18.90 | 29,956 |
| 2022-05-03 | $18.20 | $19.31 | $18.20 | $18.99 | $18.59 | 18,392 |
| 2022-05-02 | $17.99 | $18.35 | $17.80 | $18.12 | $17.74 | 17,639 |
| 2022-04-29 | $17.65 | $18.40 | $17.60 | $18.35 | $17.96 | 32,679 |
| 2022-04-28 | $17.60 | $17.79 | $17.51 | $17.73 | $17.36 | 14,616 |
| 2022-04-27 | $17.56 | $17.78 | $17.56 | $17.69 | $17.32 | 8,338 |
| 2022-04-26 | $17.50 | $17.80 | $17.50 | $17.70 | $17.33 | 22,922 |
| 2022-04-25 | $17.76 | $17.78 | $17.53 | $17.62 | $17.25 | 27,202 |
| 2022-04-22 | $17.66 | $17.80 | $17.55 | $17.76 | $17.39 | 17,918 |
| 2022-04-21 | $17.60 | $17.78 | $17.48 | $17.56 | $17.19 | 22,425 |
| 2022-04-20 | $17.40 | $18.07 | $17.31 | $17.48 | $17.11 | 15,785 |
| 2022-04-19 | $17.40 | $17.50 | $17.28 | $17.32 | $16.96 | 26,020 |
| 2022-04-18 | $17.40 | $17.40 | $17.17 | $17.28 | $16.92 | 33,344 |
| 2022-04-14 | $17.70 | $17.70 | $17.22 | $17.27 | $16.91 | 35,836 |
| 2022-04-13 | $17.91 | $17.99 | $17.28 | $17.60 | $17.23 | 38,319 |
| 2022-04-12 | $18.00 | $18.19 | $17.92 | $17.92 | $17.54 | 33,003 |
| 2022-04-11 | $18.01 | $18.15 | $17.99 | $17.99 | $17.61 | 36,753 |
| 2022-04-08 | $18.80 | $18.86 | $18.34 | $18.37 | $17.98 | 26,741 |
| 2022-04-07 | $18.90 | $19.17 | $18.80 | $18.80 | $18.40 | 13,748 |
| 2022-04-06 | $19.30 | $19.30 | $18.80 | $18.80 | $18.40 | 34,712 |
| 2022-04-05 | $19.17 | $19.20 | $18.80 | $18.80 | $18.40 | 18,787 |
| 2022-04-04 | $19.48 | $19.48 | $19.01 | $19.09 | $18.69 | 25,453 |
| 2022-04-01 | $19.83 | $19.83 | $19.40 | $19.41 | $19.00 | 36,006 |
| 2022-03-31 | $19.67 | $19.92 | $19.67 | $19.84 | $19.42 | 14,263 |
| 2022-03-30 | $19.70 | $19.86 | $19.50 | $19.67 | $19.26 | 11,177 |
| 2022-03-29 | $19.40 | $19.81 | $19.40 | $19.81 | $19.39 | 108,210 |
| 2022-03-28 | $19.38 | $19.59 | $19.38 | $19.42 | $19.01 | 5,375 |
| 2022-03-25 | $19.58 | $19.58 | $19.31 | $19.41 | $19.00 | 14,094 |
| 2022-03-24 | $19.69 | $19.70 | $19.41 | $19.50 | $19.09 | 18,389 |
| 2022-03-23 | $19.60 | $19.60 | $19.48 | $19.57 | $19.16 | 11,397 |
| 2022-03-22 | $19.70 | $19.72 | $19.58 | $19.58 | $19.17 | 9,576 |
| 2022-03-21 | $19.82 | $20.18 | $19.62 | $19.62 | $19.21 | 9,691 |
| 2022-03-18 | $20.00 | $20.08 | $19.77 | $19.85 | $19.43 | 16,608 |
| 2022-03-17 | $19.60 | $19.99 | $19.60 | $19.74 | $19.33 | 6,604 |
| 2022-03-16 | $19.47 | $19.65 | $19.47 | $19.54 | $19.13 | 9,625 |
| 2022-03-15 | $19.72 | $19.80 | $19.31 | $19.39 | $18.98 | 25,592 |
| 2022-03-14 | $20.00 | $20.00 | $19.30 | $19.44 | $19.03 | 19,234 |
| 2022-03-11 | $20.03 | $20.07 | $19.88 | $20.01 | $19.59 | 14,101 |
| 2022-03-10 | $20.00 | $20.11 | $19.88 | $20.03 | $19.61 | 18,097 |
| 2022-03-09 | $19.87 | $20.23 | $19.85 | $19.88 | $19.46 | 6,285 |
| 2022-03-08 | $19.99 | $19.99 | $19.64 | $19.97 | $19.55 | 23,495 |
| 2022-03-07 | $19.95 | $19.96 | $19.72 | $19.88 | $19.46 | 23,387 |
| 2022-03-04 | $20.01 | $20.04 | $19.88 | $19.93 | $19.51 | 9,760 |
| 2022-03-03 | $20.01 | $20.16 | $19.82 | $19.82 | $19.40 | 28,614 |
| 2022-03-02 | $19.93 | $20.09 | $19.76 | $19.82 | $19.40 | 20,423 |
| 2022-03-01 | $19.98 | $20.34 | $19.75 | $19.76 | $19.34 | 9,931 |
| 2022-02-28 | $19.90 | $20.14 | $19.47 | $19.47 | $19.06 | 14,168 |
| 2022-02-25 | $19.98 | $20.37 | $19.73 | $19.88 | $19.46 | 14,755 |
| 2022-02-24 | $20.20 | $20.20 | $19.24 | $20.00 | $19.58 | 35,734 |
| 2022-02-23 | $20.50 | $20.55 | $20.40 | $20.44 | $20.01 | 43,383 |
| 2022-02-22 | $20.55 | $20.71 | $20.38 | $20.40 | $19.97 | 16,372 |
| 2022-02-18 | $20.38 | $20.71 | $20.38 | $20.51 | $20.08 | 29,119 |
| 2022-02-17 | $21.20 | $21.20 | $20.10 | $20.38 | $19.95 | 74,216 |
| 2022-02-16 | $21.20 | $21.44 | $20.95 | $21.20 | $20.75 | 15,965 |
| 2022-02-15 | $21.10 | $21.27 | $20.99 | $21.16 | $20.72 | 23,280 |
| 2022-02-14 | $20.95 | $21.28 | $20.85 | $20.91 | $20.47 | 28,300 |
| 2022-02-11 | $21.30 | $21.48 | $20.90 | $20.95 | $20.50 | 26,265 |
| 2022-02-10 | $21.39 | $21.45 | $21.00 | $21.15 | $20.71 | 27,289 |
| 2022-02-09 | $21.46 | $21.48 | $21.34 | $21.34 | $20.89 | 9,278 |
| 2022-02-08 | $21.50 | $21.50 | $21.29 | $21.30 | $20.85 | 19,170 |
| 2022-02-07 | $21.25 | $21.58 | $21.25 | $21.42 | $20.97 | 12,285 |
| 2022-02-04 | $21.58 | $21.61 | $21.16 | $21.17 | $20.72 | 16,293 |
| 2022-02-03 | $21.80 | $21.80 | $21.54 | $21.67 | $21.21 | 25,130 |
| 2022-02-02 | $22.36 | $22.39 | $21.71 | $21.84 | $21.38 | 11,568 |
| 2022-02-01 | $22.33 | $22.50 | $22.13 | $22.47 | $22.00 | 23,057 |
| 2022-01-31 | $21.75 | $22.47 | $21.65 | $22.34 | $21.87 | 49,114 |
| 2022-01-28 | $21.87 | $21.98 | $21.63 | $21.85 | $21.39 | 26,227 |
| 2022-01-27 | $22.12 | $22.16 | $21.83 | $21.87 | $21.41 | 32,424 |
| 2022-01-26 | $22.46 | $22.60 | $22.05 | $22.06 | $21.60 | 18,263 |
| 2022-01-25 | $22.60 | $22.60 | $22.30 | $22.35 | $21.88 | 30,654 |
| 2022-01-24 | $22.65 | $22.65 | $22.29 | $22.57 | $22.10 | 43,303 |
| 2022-01-21 | $22.80 | $22.85 | $22.60 | $22.61 | $22.13 | 11,657 |
| 2022-01-20 | $22.90 | $22.90 | $22.75 | $22.75 | $22.27 | 8,204 |
| 2022-01-19 | $22.95 | $22.95 | $22.80 | $22.80 | $22.32 | 16,571 |
| 2022-01-18 | $23.00 | $23.13 | $22.65 | $22.70 | $22.22 | 14,986 |
| 2022-01-14 | $23.08 | $23.10 | $22.95 | $23.07 | $22.58 | 6,324 |
| 2022-01-13 | $22.80 | $23.13 | $22.80 | $23.10 | $22.61 | 26,510 |
| 2022-01-12 | $22.77 | $22.97 | $22.76 | $22.95 | $22.47 | 10,596 |
| 2022-01-11 | $22.98 | $22.98 | $22.62 | $22.76 | $22.28 | 13,886 |
| 2022-01-10 | $22.76 | $22.82 | $22.60 | $22.80 | $22.32 | 11,208 |
| 2022-01-07 | $23.00 | $23.00 | $22.80 | $22.82 | $22.34 | 6,008 |
| 2022-01-06 | $22.42 | $23.13 | $22.30 | $23.12 | $22.63 | 15,529 |
| 2022-01-05 | $23.01 | $23.03 | $22.42 | $22.42 | $21.95 | 14,051 |
| 2022-01-04 | $22.95 | $23.15 | $22.82 | $23.04 | $22.55 | 20,574 |
| 2022-01-03 | $22.65 | $22.95 | $22.53 | $22.89 | $22.41 | 24,200 |
| 2021-12-31 | $23.00 | $23.00 | $22.41 | $22.65 | $22.17 | 37,726 |
| 2021-12-30 | $22.66 | $22.99 | $22.66 | $22.97 | $22.49 | 19,500 |
| 2021-12-29 | $22.45 | $22.84 | $22.41 | $22.66 | $22.18 | 20,986 |
| 2021-12-28 | $22.48 | $22.51 | $22.34 | $22.42 | $21.95 | 65,481 |
| 2021-12-27 | $22.60 | $22.85 | $22.46 | $22.50 | $22.03 | 32,804 |
| 2021-12-23 | $22.40 | $22.72 | $22.30 | $22.60 | $22.12 | 15,460 |
| 2021-12-22 | $22.05 | $22.59 | $22.05 | $22.18 | $21.71 | 31,769 |
| 2021-12-21 | $21.81 | $22.41 | $21.81 | $22.05 | $21.59 | 34,586 |
| 2021-12-20 | $22.38 | $22.42 | $21.76 | $21.78 | $21.32 | 36,997 |
| 2021-12-17 | $22.60 | $22.71 | $22.40 | $22.45 | $21.98 | 42,049 |
| 2021-12-16 | $22.90 | $22.96 | $22.63 | $22.75 | $22.27 | 15,917 |
| 2021-12-15 | $22.71 | $23.36 | $22.71 | $22.77 | $22.29 | 18,489 |
| 2021-12-14 | $23.27 | $23.34 | $22.85 | $22.85 | $22.37 | 13,149 |
| 2021-12-13 | $23.71 | $23.71 | $23.27 | $23.27 | $22.78 | 21,023 |
| 2021-12-10 | $23.79 | $23.92 | $23.75 | $23.75 | $23.25 | 13,852 |
| 2021-12-09 | $23.85 | $23.90 | $23.61 | $23.79 | $23.29 | 23,402 |
| 2021-12-08 | $23.82 | $23.91 | $23.60 | $23.85 | $23.35 | 9,698 |
| 2021-12-07 | $23.25 | $23.91 | $23.25 | $23.79 | $23.29 | 11,393 |
| 2021-12-06 | $23.35 | $23.81 | $23.13 | $23.15 | $22.66 | 16,115 |
| 2021-12-03 | $22.96 | $23.53 | $22.96 | $23.08 | $22.59 | 10,750 |
| 2021-12-02 | $22.33 | $22.99 | $22.25 | $22.96 | $22.48 | 34,484 |
| 2021-12-01 | $23.56 | $23.77 | $22.41 | $22.42 | $21.95 | 34,203 |
| 2021-11-30 | $24.25 | $24.25 | $23.32 | $23.36 | $22.87 | 53,101 |
| 2021-11-29 | $24.05 | $24.35 | $24.05 | $24.25 | $23.74 | 6,223 |
| 2021-11-26 | $24.32 | $24.32 | $23.55 | $23.85 | $23.35 | 23,148 |
| 2021-11-24 | $24.39 | $24.68 | $24.30 | $24.37 | $23.86 | 20,684 |
| 2021-11-23 | $24.54 | $24.68 | $24.29 | $24.37 | $23.86 | 11,234 |
| 2021-11-22 | $24.87 | $24.87 | $24.21 | $24.54 | $24.02 | 6,598 |
| 2021-11-19 | $24.73 | $24.81 | $24.70 | $24.76 | $24.23 | 9,078 |
| 2021-11-18 | $24.87 | $24.87 | $24.66 | $24.74 | $24.22 | 12,800 |
| 2021-11-17 | $24.85 | $24.89 | $24.83 | $24.83 | $24.31 | 12,414 |
| 2021-11-16 | $24.85 | $24.90 | $24.85 | $24.86 | $24.34 | 9,130 |
| 2021-11-15 | $24.83 | $24.97 | $24.83 | $24.90 | $24.38 | 16,697 |
| 2021-11-12 | $24.99 | $24.99 | $24.80 | $24.83 | $24.31 | 19,159 |
| 2021-11-11 | $25.15 | $25.15 | $25.06 | $25.10 | $24.19 | 14,650 |
| 2021-11-10 | $25.20 | $25.30 | $25.10 | $25.15 | $24.24 | 5,498 |
| 2021-11-09 | $25.12 | $25.25 | $25.12 | $25.15 | $24.24 | 7,847 |
| 2021-11-08 | $25.08 | $25.29 | $25.08 | $25.29 | $24.37 | 8,333 |
| 2021-11-05 | $25.20 | $25.20 | $24.95 | $25.15 | $24.24 | 19,640 |
| 2021-11-04 | $25.15 | $25.18 | $25.11 | $25.18 | $24.27 | 15,378 |
| 2021-11-03 | $25.15 | $25.18 | $25.15 | $25.18 | $24.27 | 7,003 |
| 2021-11-02 | $25.18 | $25.18 | $25.14 | $25.15 | $24.24 | 11,059 |
| 2021-11-01 | $25.09 | $25.18 | $25.01 | $25.15 | $24.24 | 22,499 |
| 2021-10-29 | $25.14 | $25.18 | $24.80 | $25.18 | $24.27 | 49,566 |
| 2021-10-28 | $25.10 | $25.21 | $25.09 | $25.17 | $24.26 | 9,441 |
| 2021-10-27 | $25.13 | $25.20 | $25.10 | $25.10 | $24.19 | 18,780 |
| 2021-10-26 | $25.20 | $25.38 | $25.06 | $25.08 | $24.17 | 23,394 |
| 2021-10-25 | $25.17 | $25.20 | $25.15 | $25.20 | $24.29 | 9,657 |
| 2021-10-22 | $25.25 | $25.30 | $25.17 | $25.17 | $24.26 | 7,847 |
| 2021-10-21 | $25.30 | $25.33 | $25.30 | $25.30 | $24.38 | 5,069 |
| 2021-10-20 | $25.10 | $25.35 | $25.09 | $25.30 | $24.38 | 14,836 |
| 2021-10-19 | $25.34 | $25.37 | $24.80 | $25.10 | $24.19 | 22,376 |
| 2021-10-18 | $25.41 | $25.43 | $25.26 | $25.26 | $24.35 | 8,815 |
| 2021-10-15 | $25.45 | $25.45 | $25.40 | $25.43 | $24.51 | 4,366 |
| 2021-10-14 | $25.35 | $25.40 | $25.28 | $25.40 | $24.48 | 6,782 |
| 2021-10-13 | $25.40 | $25.50 | $25.34 | $25.35 | $24.43 | 14,128 |
| 2021-10-12 | $25.50 | $25.50 | $25.42 | $25.43 | $24.51 | 11,400 |
| 2021-10-11 | $25.40 | $25.67 | $25.40 | $25.60 | $24.67 | 17,921 |
| 2021-10-08 | $25.19 | $25.39 | $25.10 | $25.39 | $24.47 | 17,332 |
| 2021-10-07 | $25.09 | $25.25 | $25.09 | $25.25 | $24.34 | 9,834 |
| 2021-10-06 | $25.00 | $25.18 | $24.95 | $25.17 | $24.26 | 16,185 |
| 2021-10-05 | $24.93 | $25.07 | $24.93 | $25.00 | $24.10 | 23,814 |
| 2021-10-04 | $25.08 | $25.10 | $24.93 | $24.93 | $24.03 | 14,952 |
| 2021-10-01 | $24.96 | $25.08 | $24.91 | $25.08 | $24.17 | 3,850 |
| 2021-09-30 | $24.88 | $25.12 | $24.88 | $25.03 | $24.12 | 40,241 |
| 2021-09-29 | $24.89 | $25.05 | $24.86 | $25.04 | $24.13 | 22,815 |
| 2021-09-28 | $24.92 | $24.92 | $24.76 | $24.88 | $23.97 | 26,971 |
| 2021-09-27 | $24.95 | $24.95 | $24.90 | $24.93 | $24.03 | 6,001 |
| 2021-09-24 | $24.95 | $24.97 | $24.94 | $24.96 | $24.06 | 5,177 |
| 2021-09-23 | $25.02 | $25.05 | $24.99 | $25.00 | $24.10 | 6,150 |
| 2021-09-22 | $24.85 | $25.05 | $24.85 | $25.05 | $24.14 | 14,900 |
| 2021-09-21 | $24.85 | $24.98 | $24.84 | $24.84 | $23.94 | 8,959 |
| 2021-09-20 | $24.93 | $25.00 | $24.82 | $24.85 | $23.95 | 13,326 |
| 2021-09-17 | $25.03 | $25.04 | $24.99 | $25.01 | $24.11 | 8,042 |
| 2021-09-16 | $24.98 | $25.05 | $24.85 | $25.04 | $24.13 | 14,626 |
| 2021-09-15 | $24.94 | $25.05 | $24.92 | $24.97 | $24.07 | 5,402 |
| 2021-09-14 | $24.95 | $24.96 | $24.76 | $24.80 | $23.90 | 19,075 |
| 2021-09-13 | $25.01 | $25.01 | $24.86 | $24.95 | $24.05 | 10,449 |
| 2021-09-10 | $25.02 | $25.02 | $24.88 | $25.01 | $24.10 | 8,865 |
| 2021-09-09 | $24.98 | $25.05 | $24.97 | $25.05 | $24.14 | 9,696 |
| 2021-09-08 | $25.00 | $25.01 | $24.94 | $24.94 | $24.04 | 14,120 |
| 2021-09-07 | $25.00 | $25.02 | $24.95 | $25.01 | $24.10 | 6,272 |
| 2021-09-03 | $24.95 | $25.00 | $24.95 | $25.00 | $24.10 | 23,105 |
| 2021-09-02 | $24.99 | $25.00 | $24.86 | $24.95 | $24.05 | 16,787 |
| 2021-09-01 | $24.97 | $25.03 | $24.82 | $25.03 | $24.12 | 21,733 |
| 2021-08-31 | $25.03 | $25.03 | $24.72 | $24.73 | $23.84 | 32,004 |
| 2021-08-30 | $25.05 | $25.06 | $25.00 | $25.03 | $24.12 | 10,252 |
| 2021-08-27 | $24.77 | $25.00 | $24.77 | $25.00 | $24.10 | 14,103 |
| 2021-08-26 | $24.92 | $24.95 | $24.82 | $24.94 | $24.04 | 17,561 |
| 2021-08-25 | $24.70 | $25.00 | $24.70 | $24.92 | $24.02 | 21,890 |
| 2021-08-24 | $24.80 | $24.84 | $24.74 | $24.74 | $23.84 | 12,540 |
| 2021-08-23 | $24.80 | $24.88 | $24.78 | $24.78 | $23.89 | 3,766 |
| 2021-08-20 | $24.84 | $24.85 | $24.71 | $24.81 | $23.91 | 9,698 |
| 2021-08-19 | $24.90 | $24.93 | $24.65 | $24.81 | $23.91 | 32,891 |
| 2021-08-18 | $25.00 | $25.00 | $24.90 | $24.90 | $24.00 | 13,739 |
| 2021-08-17 | $25.00 | $25.02 | $24.90 | $25.02 | $24.11 | 14,206 |
| 2021-08-16 | $25.10 | $25.12 | $24.98 | $25.02 | $24.11 | 6,458 |
| 2021-08-13 | $24.86 | $25.15 | $24.86 | $25.15 | $24.24 | 17,072 |
| 2021-08-12 | $25.05 | $25.05 | $24.83 | $24.95 | $24.05 | 19,323 |
| 2021-08-11 | $25.10 | $25.20 | $25.10 | $25.20 | $23.91 | 13,458 |
| 2021-08-10 | $25.13 | $25.14 | $25.00 | $25.01 | $23.73 | 17,818 |
| 2021-08-09 | $25.25 | $25.26 | $25.12 | $25.15 | $23.86 | 8,982 |
| 2021-08-06 | $25.23 | $25.31 | $25.14 | $25.26 | $23.97 | 13,599 |
| 2021-08-05 | $25.32 | $25.39 | $25.01 | $25.09 | $23.81 | 25,937 |
| 2021-08-04 | $25.29 | $25.39 | $25.27 | $25.32 | $24.03 | 10,404 |
| 2021-08-03 | $25.30 | $25.30 | $25.21 | $25.30 | $24.01 | 11,823 |
| 2021-08-02 | $25.15 | $25.33 | $25.12 | $25.33 | $24.04 | 8,620 |
| 2021-07-30 | $25.04 | $25.35 | $25.04 | $25.33 | $24.04 | 26,073 |
| 2021-07-29 | $25.39 | $25.39 | $25.04 | $25.24 | $23.95 | 11,331 |
| 2021-07-28 | $25.18 | $25.28 | $25.18 | $25.28 | $23.99 | 11,484 |
| 2021-07-27 | $25.06 | $25.21 | $25.06 | $25.18 | $23.89 | 8,839 |
| 2021-07-26 | $25.15 | $25.22 | $25.10 | $25.17 | $23.89 | 5,909 |
| 2021-07-23 | $25.19 | $25.26 | $25.10 | $25.22 | $23.93 | 7,025 |
| 2021-07-22 | $25.00 | $25.05 | $24.96 | $24.99 | $23.71 | 7,892 |
| 2021-07-21 | $25.00 | $25.12 | $24.95 | $25.01 | $23.73 | 19,017 |
| 2021-07-20 | $24.88 | $25.30 | $24.88 | $25.25 | $23.96 | 11,668 |
| 2021-07-19 | $25.09 | $25.10 | $24.81 | $24.88 | $23.61 | 23,630 |
| 2021-07-16 | $25.10 | $25.17 | $25.08 | $25.09 | $23.81 | 10,575 |
| 2021-07-15 | $25.22 | $25.22 | $25.17 | $25.17 | $23.88 | 5,034 |
| 2021-07-14 | $25.24 | $25.25 | $25.01 | $25.23 | $23.94 | 10,625 |
| 2021-07-13 | $25.16 | $25.26 | $25.10 | $25.26 | $23.97 | 17,894 |
| 2021-07-12 | $25.16 | $25.29 | $25.11 | $25.26 | $23.97 | 12,469 |
| 2021-07-09 | $25.24 | $25.30 | $25.20 | $25.28 | $23.99 | 4,147 |
| 2021-07-08 | $25.30 | $25.32 | $25.01 | $25.32 | $24.03 | 9,445 |
| 2021-07-07 | $25.05 | $25.35 | $25.05 | $25.35 | $24.06 | 16,671 |
| 2021-07-06 | $24.98 | $25.05 | $24.90 | $25.05 | $23.77 | 11,180 |
| 2021-07-02 | $24.94 | $25.00 | $24.94 | $24.95 | $23.68 | 10,303 |
| 2021-07-01 | $24.90 | $24.96 | $24.80 | $24.94 | $23.67 | 10,373 |
| 2021-06-30 | $24.99 | $24.99 | $24.80 | $24.80 | $23.53 | 35,324 |
| 2021-06-29 | $24.97 | $24.97 | $24.91 | $24.91 | $23.64 | 21,227 |
| 2021-06-28 | $25.01 | $25.01 | $24.95 | $24.98 | $23.70 | 9,170 |
| 2021-06-25 | $25.03 | $25.09 | $25.03 | $25.05 | $23.77 | 6,584 |
| 2021-06-24 | $25.00 | $25.04 | $24.99 | $25.03 | $23.75 | 12,171 |
| 2021-06-23 | $25.05 | $25.05 | $25.01 | $25.04 | $23.76 | 9,466 |
| 2021-06-22 | $24.95 | $25.05 | $24.95 | $25.05 | $23.77 | 13,667 |
| 2021-06-21 | $25.00 | $25.05 | $24.99 | $24.99 | $23.71 | 14,158 |
| 2021-06-18 | $25.00 | $25.05 | $25.00 | $25.05 | $23.77 | 15,180 |
| 2021-06-17 | $25.00 | $25.15 | $25.00 | $25.13 | $23.85 | 21,616 |
| 2021-06-16 | $24.94 | $25.07 | $24.94 | $25.07 | $23.79 | 16,024 |
| 2021-06-15 | $24.98 | $24.98 | $24.95 | $24.95 | $23.68 | 8,148 |
| 2021-06-14 | $24.98 | $25.00 | $24.90 | $24.98 | $23.70 | 13,969 |
| 2021-06-11 | $24.99 | $25.00 | $24.95 | $24.99 | $23.71 | 10,011 |
| 2021-06-10 | $24.95 | $25.00 | $24.92 | $25.00 | $23.72 | 14,076 |
| 2021-06-09 | $24.82 | $24.99 | $24.82 | $24.97 | $23.69 | 9,263 |
| 2021-06-08 | $24.95 | $24.95 | $24.88 | $24.94 | $23.67 | 12,209 |
| 2021-06-07 | $24.89 | $24.99 | $24.89 | $24.99 | $23.71 | 21,266 |
| 2021-06-04 | $25.00 | $25.00 | $24.94 | $24.99 | $23.71 | 9,707 |
| 2021-06-03 | $24.95 | $25.00 | $24.85 | $24.99 | $23.71 | 10,792 |
| 2021-06-02 | $24.95 | $25.00 | $24.80 | $25.00 | $23.72 | 11,006 |
| 2021-06-01 | $24.80 | $25.00 | $24.80 | $24.99 | $23.71 | 27,428 |
| 2021-05-28 | $24.73 | $25.00 | $24.72 | $25.00 | $23.72 | 33,371 |
| 2021-05-27 | $24.90 | $24.95 | $24.70 | $24.73 | $23.47 | 13,292 |
| 2021-05-26 | $24.75 | $24.83 | $24.75 | $24.83 | $23.56 | 18,589 |
| 2021-05-25 | $24.60 | $24.79 | $24.60 | $24.73 | $23.47 | 16,251 |
| 2021-05-24 | $24.69 | $24.73 | $24.68 | $24.70 | $23.44 | 21,814 |
| 2021-05-21 | $24.59 | $24.70 | $24.51 | $24.67 | $23.41 | 15,467 |
| 2021-05-20 | $24.62 | $24.63 | $24.51 | $24.61 | $23.35 | 8,835 |
| 2021-05-19 | $24.42 | $24.50 | $24.40 | $24.44 | $23.19 | 18,381 |
| 2021-05-18 | $24.45 | $24.49 | $24.41 | $24.47 | $23.22 | 11,517 |
| 2021-05-17 | $24.40 | $24.49 | $24.40 | $24.49 | $23.24 | 7,867 |
| 2021-05-14 | $24.49 | $24.49 | $24.32 | $24.40 | $23.15 | 9,453 |
| 2021-05-13 | $24.30 | $24.45 | $24.18 | $24.32 | $23.08 | 19,789 |
| 2021-05-12 | $24.62 | $24.69 | $24.41 | $24.42 | $23.17 | 38,996 |
| 2021-05-11 | $24.75 | $24.78 | $24.58 | $24.77 | $23.51 | 9,286 |
| 2021-05-10 | $24.80 | $24.86 | $24.77 | $24.84 | $23.57 | 11,604 |
| 2021-05-07 | $24.73 | $24.86 | $24.58 | $24.86 | $23.59 | 18,813 |
| 2021-05-06 | $24.53 | $24.60 | $24.37 | $24.58 | $23.33 | 15,873 |
| 2021-05-05 | $24.70 | $24.74 | $24.60 | $24.65 | $23.39 | 19,911 |
| 2021-05-04 | $24.60 | $24.70 | $24.60 | $24.69 | $23.43 | 24,472 |
| 2021-05-03 | $24.58 | $24.74 | $24.58 | $24.73 | $23.47 | 19,997 |
| 2021-04-30 | $24.65 | $24.75 | $24.35 | $24.41 | $23.16 | 42,827 |
| 2021-04-29 | $24.65 | $24.65 | $24.60 | $24.60 | $23.34 | 29,619 |
| 2021-04-28 | $24.54 | $24.65 | $24.53 | $24.65 | $23.39 | 21,370 |
| 2021-04-27 | $24.56 | $24.58 | $24.45 | $24.50 | $23.25 | 14,327 |
| 2021-04-26 | $24.52 | $24.58 | $24.52 | $24.58 | $23.33 | 15,618 |
| 2021-04-23 | $24.43 | $24.53 | $24.43 | $24.52 | $23.27 | 9,569 |
| 2021-04-22 | $24.51 | $24.54 | $24.40 | $24.53 | $23.28 | 7,799 |
| 2021-04-21 | $24.55 | $24.56 | $24.52 | $24.55 | $23.30 | 11,173 |
| 2021-04-20 | $24.49 | $24.50 | $24.40 | $24.49 | $23.24 | 16,111 |
| 2021-04-19 | $24.45 | $24.50 | $24.40 | $24.47 | $23.22 | 4,582 |
| 2021-04-16 | $24.58 | $24.58 | $24.35 | $24.45 | $23.20 | 22,639 |
| 2021-04-15 | $24.55 | $24.60 | $24.50 | $24.56 | $23.30 | 15,099 |
| 2021-04-14 | $24.42 | $24.54 | $24.41 | $24.53 | $23.28 | 10,806 |
| 2021-04-13 | $24.54 | $24.54 | $24.50 | $24.54 | $23.29 | 8,060 |
| 2021-04-12 | $24.55 | $24.56 | $24.48 | $24.54 | $23.29 | 10,273 |
| 2021-04-09 | $24.40 | $24.56 | $24.37 | $24.55 | $23.30 | 15,373 |
| 2021-04-08 | $24.49 | $24.56 | $24.45 | $24.47 | $23.22 | 11,644 |
| 2021-04-07 | $24.40 | $24.50 | $24.35 | $24.49 | $23.24 | 22,388 |
| 2021-04-06 | $24.46 | $24.55 | $24.41 | $24.53 | $23.28 | 36,567 |
| 2021-04-05 | $24.45 | $24.71 | $24.38 | $24.60 | $23.34 | 34,549 |
| 2021-04-01 | $24.40 | $24.40 | $24.35 | $24.40 | $23.15 | 31,370 |
| 2021-03-31 | $24.00 | $24.36 | $24.00 | $24.36 | $23.12 | 24,694 |
| 2021-03-30 | $24.15 | $24.19 | $24.12 | $24.17 | $22.94 | 16,384 |
| 2021-03-29 | $24.16 | $24.19 | $24.00 | $24.19 | $22.96 | 18,613 |
| 2021-03-26 | $23.85 | $24.20 | $23.85 | $24.20 | $22.96 | 58,281 |
| 2021-03-25 | $23.81 | $23.94 | $23.52 | $23.81 | $22.59 | 15,378 |
| 2021-03-24 | $23.54 | $23.81 | $23.54 | $23.61 | $22.40 | 7,539 |
| 2021-03-23 | $23.50 | $23.81 | $23.50 | $23.79 | $22.58 | 9,674 |
| 2021-03-22 | $23.37 | $23.60 | $23.30 | $23.38 | $22.19 | 11,012 |
| 2021-03-19 | $23.01 | $23.50 | $23.01 | $23.50 | $22.30 | 12,077 |
| 2021-03-18 | $23.65 | $23.65 | $23.32 | $23.34 | $22.15 | 13,495 |
| 2021-03-17 | $23.85 | $23.85 | $23.65 | $23.65 | $22.44 | 11,841 |
| 2021-03-16 | $24.00 | $24.02 | $23.80 | $23.85 | $22.63 | 27,723 |
| 2021-03-15 | $23.80 | $23.95 | $23.69 | $23.84 | $22.62 | 29,786 |
| 2021-03-12 | $23.80 | $23.91 | $23.80 | $23.88 | $22.66 | 25,354 |
| 2021-03-11 | $23.80 | $24.00 | $23.80 | $23.85 | $22.63 | 17,032 |
| 2021-03-10 | $23.49 | $23.82 | $23.49 | $23.70 | $22.49 | 32,591 |
| 2021-03-09 | $23.35 | $23.82 | $23.34 | $23.63 | $22.42 | 31,916 |
| 2021-03-08 | $23.05 | $23.24 | $23.05 | $23.24 | $22.05 | 12,603 |
| 2021-03-05 | $23.20 | $23.20 | $22.62 | $23.02 | $21.84 | 22,978 |
| 2021-03-04 | $22.97 | $23.30 | $22.60 | $23.03 | $21.85 | 21,599 |
| 2021-03-03 | $23.12 | $23.44 | $22.95 | $23.00 | $21.83 | 12,508 |
| 2021-03-02 | $22.68 | $23.00 | $22.68 | $22.99 | $21.82 | 17,773 |
| 2021-03-01 | $24.29 | $24.29 | $22.11 | $22.50 | $21.35 | 31,338 |
| 2021-02-26 | $22.10 | $22.28 | $22.10 | $22.17 | $21.04 | 24,835 |
| 2021-02-25 | $22.72 | $23.00 | $22.10 | $22.10 | $20.97 | 68,415 |
| 2021-02-24 | $23.68 | $23.70 | $22.45 | $22.72 | $21.56 | 58,622 |
| 2021-02-23 | $23.56 | $23.75 | $23.45 | $23.75 | $22.54 | 31,691 |
| 2021-02-22 | $23.88 | $23.91 | $23.77 | $23.80 | $22.59 | 13,676 |
| 2021-02-19 | $23.80 | $24.00 | $23.80 | $24.00 | $22.77 | 8,875 |
| 2021-02-18 | $23.70 | $23.79 | $23.50 | $23.77 | $22.56 | 12,231 |
| 2021-02-17 | $23.50 | $23.80 | $23.50 | $23.58 | $22.38 | 24,404 |
| 2021-02-16 | $23.90 | $23.90 | $23.37 | $23.42 | $22.22 | 21,771 |
| 2021-02-12 | $23.98 | $24.00 | $23.52 | $23.88 | $22.66 | 17,618 |
| 2021-02-11 | $24.28 | $24.28 | $23.91 | $23.91 | $22.68 | 13,397 |
| 2021-02-10 | $24.40 | $24.40 | $24.25 | $24.29 | $23.05 | 13,904 |
| 2021-02-09 | $24.38 | $24.38 | $24.09 | $24.28 | $23.04 | 31,661 |
| 2021-02-08 | $24.30 | $24.46 | $24.21 | $24.38 | $23.14 | 22,138 |
| 2021-02-05 | $24.15 | $24.43 | $24.15 | $24.28 | $23.04 | 25,164 |
| 2021-02-04 | $23.95 | $24.30 | $23.95 | $24.09 | $22.86 | 49,025 |
| 2021-02-03 | $24.55 | $24.65 | $23.75 | $23.95 | $22.73 | 77,036 |
| 2021-02-02 | $24.52 | $24.64 | $24.50 | $24.54 | $23.29 | 35,946 |
| 2021-02-01 | $24.20 | $24.47 | $24.20 | $24.40 | $23.15 | 20,077 |
| 2021-01-29 | $24.10 | $24.18 | $24.08 | $24.18 | $22.95 | 52,897 |
| 2021-01-28 | $24.12 | $24.39 | $24.04 | $24.08 | $22.85 | 23,736 |
| 2021-01-27 | $24.30 | $24.38 | $24.10 | $24.12 | $22.89 | 25,024 |
| 2021-01-26 | $24.46 | $24.50 | $24.25 | $24.25 | $23.01 | 25,734 |
| 2021-01-25 | $24.45 | $24.60 | $24.31 | $24.46 | $23.21 | 22,130 |
| 2021-01-22 | $24.32 | $24.50 | $24.32 | $24.45 | $23.20 | 31,106 |
| 2021-01-21 | $24.42 | $24.60 | $24.41 | $24.41 | $23.16 | 31,231 |
| 2021-01-20 | $24.33 | $24.50 | $24.33 | $24.40 | $23.15 | 10,384 |
| 2021-01-19 | $24.46 | $24.46 | $24.19 | $24.21 | $22.97 | 22,095 |
| 2021-01-15 | $24.35 | $24.47 | $24.35 | $24.38 | $23.14 | 36,752 |
| 2021-01-14 | $24.25 | $24.41 | $24.25 | $24.40 | $23.15 | 17,223 |
| 2021-01-13 | $24.11 | $24.40 | $24.00 | $24.10 | $22.87 | 26,941 |
| 2021-01-12 | $24.20 | $24.50 | $24.20 | $24.20 | $22.96 | 34,067 |
| 2021-01-11 | $24.15 | $24.20 | $24.00 | $24.17 | $22.94 | 31,137 |
| 2021-01-08 | $24.10 | $24.20 | $24.08 | $24.20 | $22.96 | 9,236 |
| 2021-01-07 | $24.20 | $24.40 | $24.05 | $24.12 | $22.88 | 19,660 |
| 2021-01-06 | $24.35 | $24.40 | $24.00 | $24.20 | $22.96 | 29,886 |
| 2021-01-05 | $24.41 | $24.50 | $24.31 | $24.40 | $23.15 | 18,661 |
| 2021-01-04 | $24.40 | $24.70 | $24.35 | $24.58 | $23.33 | 24,447 |
| 2020-12-31 | $24.45 | $24.50 | $24.36 | $24.50 | $23.25 | 49,218 |
| 2020-12-30 | $23.99 | $24.50 | $23.89 | $24.48 | $23.23 | 31,850 |
| 2020-12-29 | $23.75 | $24.00 | $23.75 | $23.88 | $22.66 | 35,212 |
| 2020-12-28 | $23.85 | $24.02 | $23.75 | $23.75 | $22.54 | 43,598 |
| 2020-12-24 | $23.90 | $23.91 | $23.74 | $23.79 | $22.58 | 30,364 |
| 2020-12-23 | $24.00 | $24.02 | $23.74 | $23.79 | $22.58 | 53,605 |
| 2020-12-22 | $24.21 | $24.30 | $23.85 | $23.90 | $22.68 | 47,675 |
| 2020-12-21 | $24.30 | $24.35 | $24.20 | $24.21 | $22.97 | 38,499 |
| 2020-12-18 | $24.35 | $24.38 | $24.20 | $24.33 | $23.09 | 31,650 |
| 2020-12-17 | $24.13 | $24.40 | $24.13 | $24.38 | $23.14 | 35,687 |
| 2020-12-16 | $24.00 | $24.29 | $24.00 | $24.13 | $22.90 | 38,488 |
| 2020-12-15 | $24.00 | $24.10 | $23.93 | $23.93 | $22.71 | 56,722 |
| 2020-12-14 | $24.15 | $24.15 | $24.00 | $24.00 | $22.77 | 23,637 |
| 2020-12-11 | $24.15 | $24.15 | $24.01 | $24.10 | $22.87 | 29,726 |
| 2020-12-10 | $24.20 | $24.20 | $24.00 | $24.14 | $22.91 | 36,331 |
| 2020-12-09 | $24.29 | $24.40 | $24.10 | $24.17 | $22.94 | 24,148 |
| 2020-12-08 | $24.35 | $24.49 | $24.28 | $24.40 | $23.15 | 46,611 |
| 2020-12-07 | $23.80 | $24.18 | $23.80 | $24.04 | $22.81 | 26,728 |
| 2020-12-04 | $23.35 | $23.85 | $23.35 | $23.66 | $22.45 | 35,519 |
| 2020-12-03 | $23.25 | $23.40 | $23.22 | $23.31 | $22.12 | 38,290 |
| 2020-12-02 | $22.98 | $23.40 | $22.98 | $23.13 | $21.95 | 53,812 |
| 2020-12-01 | $22.84 | $22.95 | $22.83 | $22.95 | $21.78 | 25,888 |
| 2020-11-30 | $23.09 | $23.25 | $22.55 | $22.65 | $21.49 | 54,620 |
| 2020-11-27 | $22.70 | $22.96 | $22.70 | $22.96 | $21.79 | 18,059 |
| 2020-11-25 | $22.77 | $22.86 | $22.65 | $22.67 | $21.51 | 36,138 |
| 2020-11-24 | $22.30 | $23.00 | $22.29 | $22.61 | $21.45 | 35,284 |
| 2020-11-23 | $22.40 | $22.96 | $22.20 | $22.26 | $21.12 | 54,545 |
| 2020-11-20 | $22.50 | $22.50 | $22.10 | $22.31 | $21.17 | 30,843 |
| 2020-11-19 | $22.17 | $22.52 | $22.17 | $22.47 | $21.32 | 39,629 |
| 2020-11-18 | $22.30 | $22.43 | $22.15 | $22.17 | $21.04 | 53,211 |
| 2020-11-17 | $21.60 | $22.45 | $21.24 | $22.43 | $21.29 | 88,442 |
| 2020-11-16 | $20.50 | $21.72 | $20.50 | $21.61 | $20.51 | 37,123 |
| 2020-11-13 | $20.25 | $20.63 | $20.23 | $20.50 | $19.45 | 40,177 |
| 2020-11-12 | $20.67 | $20.67 | $20.22 | $20.27 | $19.24 | 19,054 |
| 2020-11-11 | $20.77 | $20.90 | $20.70 | $20.74 | $19.31 | 39,241 |
| 2020-11-10 | $20.42 | $20.74 | $20.35 | $20.60 | $19.18 | 35,582 |
| 2020-11-09 | $20.10 | $20.63 | $20.10 | $20.42 | $19.01 | 34,367 |
| 2020-11-06 | $20.30 | $20.30 | $19.90 | $19.94 | $18.56 | 24,162 |
| 2020-11-05 | $20.37 | $20.48 | $20.30 | $20.40 | $18.99 | 20,335 |
| 2020-11-04 | $20.50 | $20.50 | $20.24 | $20.37 | $18.96 | 19,648 |
| 2020-11-03 | $20.26 | $20.62 | $20.20 | $20.33 | $18.93 | 25,976 |
| 2020-11-02 | $20.24 | $20.25 | $20.10 | $20.10 | $18.71 | 18,227 |
| 2020-10-30 | $19.85 | $20.18 | $19.77 | $20.18 | $18.79 | 26,321 |
| 2020-10-29 | $19.78 | $19.99 | $19.70 | $19.73 | $18.37 | 10,555 |
| 2020-10-28 | $19.80 | $19.91 | $19.70 | $19.79 | $18.42 | 49,166 |
| 2020-10-27 | $19.88 | $19.90 | $19.80 | $19.87 | $18.50 | 20,783 |
| 2020-10-26 | $20.00 | $20.05 | $19.82 | $19.88 | $18.51 | 40,325 |
| 2020-10-23 | $19.94 | $20.09 | $19.76 | $20.09 | $18.70 | 40,139 |
| 2020-10-22 | $19.89 | $19.95 | $19.75 | $19.94 | $18.56 | 17,166 |
| 2020-10-21 | $19.82 | $19.93 | $19.68 | $19.89 | $18.52 | 15,814 |
| 2020-10-20 | $19.66 | $19.80 | $19.62 | $19.72 | $18.36 | 14,134 |
| 2020-10-19 | $19.88 | $19.88 | $19.50 | $19.62 | $18.27 | 21,395 |
| 2020-10-16 | $19.99 | $19.99 | $19.61 | $19.79 | $18.42 | 13,358 |
| 2020-10-15 | $20.00 | $20.01 | $19.89 | $19.97 | $18.59 | 12,101 |
| 2020-10-14 | $20.37 | $20.37 | $20.00 | $20.01 | $18.63 | 24,394 |
| 2020-10-13 | $20.10 | $20.37 | $20.10 | $20.37 | $18.96 | 15,339 |
| 2020-10-12 | $20.20 | $20.45 | $20.20 | $20.37 | $18.96 | 14,941 |
| 2020-10-09 | $20.25 | $20.37 | $19.95 | $20.14 | $18.75 | 14,550 |
| 2020-10-08 | $20.00 | $20.30 | $20.00 | $20.15 | $18.76 | 17,970 |
| 2020-10-07 | $20.00 | $20.34 | $19.73 | $19.86 | $18.49 | 34,665 |
| 2020-10-06 | $19.89 | $20.16 | $19.75 | $19.89 | $18.52 | 31,594 |
| 2020-10-05 | $19.85 | $19.95 | $19.71 | $19.95 | $18.57 | 16,868 |
| 2020-10-02 | $19.37 | $19.95 | $19.13 | $19.85 | $18.48 | 19,708 |
| 2020-10-01 | $19.14 | $19.50 | $19.14 | $19.43 | $18.09 | 23,791 |
| 2020-09-30 | $19.70 | $19.70 | $19.01 | $19.06 | $17.75 | 87,726 |
| 2020-09-29 | $19.79 | $19.79 | $19.65 | $19.78 | $18.42 | 15,984 |
| 2020-09-28 | $19.60 | $19.79 | $19.60 | $19.75 | $18.38 | 25,694 |
| 2020-09-25 | $19.00 | $19.80 | $19.00 | $19.43 | $18.09 | 25,264 |
| 2020-09-24 | $19.10 | $19.16 | $18.81 | $18.99 | $17.68 | 37,978 |
| 2020-09-23 | $19.80 | $19.98 | $19.00 | $19.10 | $17.78 | 40,357 |
| 2020-09-22 | $19.60 | $19.72 | $19.60 | $19.60 | $18.25 | 12,453 |
| 2020-09-21 | $19.50 | $19.58 | $19.32 | $19.54 | $18.19 | 42,922 |
| 2020-09-18 | $19.70 | $19.75 | $19.50 | $19.60 | $18.25 | 27,623 |
| 2020-09-17 | $19.50 | $19.75 | $19.50 | $19.66 | $18.30 | 16,419 |
| 2020-09-16 | $19.74 | $19.75 | $19.49 | $19.49 | $18.15 | 58,755 |
| 2020-09-15 | $19.50 | $19.92 | $19.45 | $19.64 | $18.29 | 53,408 |
| 2020-09-14 | $19.50 | $19.50 | $19.38 | $19.45 | $18.11 | 22,077 |
| 2020-09-11 | $19.58 | $19.58 | $19.35 | $19.39 | $18.05 | 19,020 |
| 2020-09-10 | $19.53 | $19.65 | $19.35 | $19.39 | $18.05 | 25,990 |
| 2020-09-09 | $19.52 | $19.56 | $19.36 | $19.43 | $18.09 | 33,310 |
| 2020-09-08 | $19.60 | $19.60 | $19.50 | $19.50 | $18.15 | 13,720 |
| 2020-09-04 | $19.70 | $19.71 | $19.50 | $19.50 | $18.15 | 14,468 |
| 2020-09-03 | $19.80 | $19.85 | $19.50 | $19.52 | $18.17 | 33,859 |
| 2020-09-02 | $19.80 | $19.95 | $19.70 | $19.70 | $18.34 | 41,277 |
| 2020-09-01 | $19.42 | $19.66 | $19.42 | $19.66 | $18.30 | 18,552 |
| 2020-08-31 | $19.62 | $19.62 | $19.36 | $19.41 | $18.07 | 20,680 |
| 2020-08-28 | $19.55 | $19.72 | $19.28 | $19.34 | $18.01 | 42,515 |
| 2020-08-27 | $19.65 | $19.70 | $19.44 | $19.55 | $18.20 | 26,169 |
| 2020-08-26 | $19.64 | $19.68 | $19.45 | $19.54 | $18.19 | 36,328 |
| 2020-08-25 | $19.70 | $19.75 | $19.35 | $19.46 | $18.11 | 45,400 |
| 2020-08-24 | $19.48 | $19.71 | $19.40 | $19.50 | $18.15 | 32,618 |
| 2020-08-21 | $19.30 | $19.48 | $19.29 | $19.29 | $17.96 | 21,133 |
| 2020-08-20 | $19.80 | $19.80 | $19.20 | $19.25 | $17.92 | 51,769 |
| 2020-08-19 | $19.96 | $19.97 | $19.53 | $19.59 | $18.24 | 51,621 |
| 2020-08-18 | $19.56 | $20.14 | $19.56 | $19.78 | $18.42 | 78,320 |
| 2020-08-17 | $19.42 | $19.42 | $19.33 | $19.37 | $18.03 | 13,228 |
| 2020-08-14 | $19.29 | $19.43 | $19.29 | $19.32 | $17.99 | 21,195 |
| 2020-08-13 | $19.48 | $19.50 | $19.22 | $19.22 | $17.89 | 58,614 |
| 2020-08-12 | $19.60 | $19.63 | $19.47 | $19.54 | $17.83 | 42,706 |
| 2020-08-11 | $19.60 | $19.80 | $19.35 | $19.42 | $17.72 | 54,026 |
| 2020-08-10 | $19.40 | $19.58 | $19.35 | $19.46 | $17.76 | 50,368 |
| 2020-08-07 | $19.35 | $19.50 | $19.25 | $19.28 | $17.59 | 50,225 |
| 2020-08-06 | $19.42 | $19.43 | $19.28 | $19.31 | $17.62 | 25,999 |
| 2020-08-05 | $19.50 | $19.50 | $19.20 | $19.31 | $17.62 | 48,070 |
| 2020-08-04 | $19.10 | $19.18 | $19.02 | $19.18 | $17.50 | 18,363 |
| 2020-08-03 | $18.90 | $19.17 | $18.90 | $18.99 | $17.33 | 22,863 |
| 2020-07-31 | $18.90 | $18.96 | $18.61 | $18.70 | $17.06 | 198,546 |
| 2020-07-30 | $19.00 | $19.00 | $18.70 | $18.70 | $17.06 | 52,038 |
| 2020-07-29 | $19.00 | $19.05 | $18.80 | $18.90 | $17.25 | 49,615 |
| 2020-07-28 | $19.04 | $19.17 | $18.80 | $18.90 | $17.25 | 31,642 |
| 2020-07-27 | $19.01 | $19.19 | $19.01 | $19.05 | $17.38 | 10,582 |
| 2020-07-24 | $19.10 | $19.10 | $19.00 | $19.01 | $17.35 | 14,733 |
| 2020-07-23 | $19.20 | $19.30 | $19.05 | $19.10 | $17.43 | 20,992 |
| 2020-07-22 | $19.35 | $19.55 | $19.14 | $19.18 | $17.50 | 23,486 |
| 2020-07-21 | $19.40 | $19.50 | $19.21 | $19.23 | $17.55 | 20,203 |
| 2020-07-20 | $19.26 | $19.26 | $19.18 | $19.20 | $17.52 | 6,036 |
| 2020-07-17 | $19.37 | $19.37 | $19.10 | $19.10 | $17.43 | 12,742 |
| 2020-07-16 | $19.28 | $19.42 | $19.20 | $19.23 | $17.54 | 14,565 |
| 2020-07-15 | $19.06 | $19.20 | $19.00 | $19.20 | $17.52 | 14,945 |
| 2020-07-14 | $19.00 | $19.26 | $18.95 | $19.06 | $17.39 | 24,899 |
| 2020-07-13 | $19.10 | $19.23 | $18.95 | $18.95 | $17.29 | 21,611 |
| 2020-07-10 | $19.03 | $19.07 | $18.95 | $18.95 | $17.29 | 6,376 |
| 2020-07-09 | $19.01 | $19.34 | $18.89 | $18.94 | $17.28 | 18,889 |
| 2020-07-08 | $19.23 | $19.40 | $19.00 | $19.00 | $17.34 | 13,825 |
| 2020-07-07 | $19.35 | $19.36 | $19.10 | $19.10 | $17.43 | 28,342 |
| 2020-07-06 | $19.41 | $19.50 | $19.20 | $19.24 | $17.56 | 24,163 |
| 2020-07-02 | $19.36 | $19.60 | $18.95 | $19.17 | $17.49 | 34,655 |
| 2020-07-01 | $19.00 | $19.47 | $18.95 | $19.02 | $17.36 | 28,231 |
| 2020-06-30 | $19.30 | $19.68 | $18.61 | $18.73 | $17.09 | 77,041 |
| 2020-06-29 | $19.20 | $19.27 | $19.10 | $19.22 | $17.54 | 9,836 |
| 2020-06-26 | $19.00 | $19.24 | $18.80 | $19.01 | $17.35 | 26,740 |
| 2020-06-25 | $19.06 | $19.10 | $19.00 | $19.00 | $17.34 | 17,849 |
| 2020-06-24 | $19.30 | $19.30 | $19.10 | $19.10 | $17.43 | 28,746 |
| 2020-06-23 | $19.20 | $19.24 | $19.20 | $19.23 | $17.55 | 14,633 |
| 2020-06-22 | $19.49 | $19.60 | $19.06 | $19.12 | $17.45 | 25,451 |
| 2020-06-19 | $19.60 | $19.68 | $19.49 | $19.49 | $17.78 | 31,173 |
| 2020-06-18 | $19.60 | $19.86 | $19.47 | $19.49 | $17.78 | 19,451 |
| 2020-06-17 | $19.89 | $20.27 | $19.89 | $19.91 | $18.17 | 11,055 |
| 2020-06-16 | $19.80 | $20.12 | $19.76 | $19.98 | $18.23 | 17,563 |
| 2020-06-15 | $19.55 | $19.66 | $19.27 | $19.66 | $17.94 | 20,041 |
| 2020-06-12 | $20.00 | $20.97 | $19.51 | $19.67 | $17.94 | 17,249 |
| 2020-06-11 | $19.90 | $19.90 | $19.20 | $19.40 | $17.70 | 37,155 |
| 2020-06-10 | $20.50 | $20.51 | $20.15 | $20.44 | $18.65 | 27,461 |
| 2020-06-09 | $20.59 | $20.59 | $20.02 | $20.25 | $18.48 | 39,836 |
| 2020-06-08 | $19.40 | $20.25 | $19.39 | $20.24 | $18.47 | 38,549 |
| 2020-06-05 | $19.54 | $19.79 | $19.23 | $19.40 | $17.70 | 153,023 |
| 2020-06-04 | $19.42 | $19.63 | $19.10 | $19.23 | $17.55 | 37,998 |
| 2020-06-03 | $18.60 | $19.39 | $18.60 | $19.23 | $17.55 | 82,809 |
| 2020-06-02 | $19.10 | $19.14 | $18.50 | $18.60 | $16.97 | 34,376 |
| 2020-06-01 | $19.20 | $19.36 | $18.86 | $18.92 | $17.26 | 43,310 |
| 2020-05-29 | $18.95 | $18.95 | $18.52 | $18.79 | $17.15 | 54,251 |
| 2020-05-28 | $18.20 | $19.05 | $18.20 | $18.76 | $17.12 | 28,337 |
| 2020-05-27 | $18.17 | $18.35 | $17.88 | $18.18 | $16.59 | 16,769 |
| 2020-05-26 | $17.78 | $18.38 | $17.78 | $18.11 | $16.52 | 25,210 |
| 2020-05-22 | $17.90 | $18.00 | $17.33 | $17.64 | $16.10 | 15,397 |
| 2020-05-21 | $18.20 | $18.20 | $17.60 | $17.74 | $16.19 | 27,533 |
| 2020-05-20 | $18.50 | $18.68 | $18.20 | $18.21 | $16.62 | 13,840 |
| 2020-05-19 | $18.50 | $18.50 | $18.34 | $18.42 | $16.80 | 13,800 |
| 2020-05-18 | $18.49 | $18.49 | $18.06 | $18.30 | $16.70 | 12,820 |
| 2020-05-15 | $17.81 | $18.24 | $17.80 | $17.80 | $16.24 | 5,677 |
| 2020-05-14 | $18.60 | $18.60 | $17.60 | $18.24 | $16.64 | 23,913 |
| 2020-05-13 | $19.17 | $19.17 | $18.61 | $18.95 | $16.93 | 28,533 |
| 2020-05-12 | $19.32 | $20.23 | $19.16 | $19.17 | $17.13 | 16,719 |
| 2020-05-11 | $19.50 | $19.50 | $19.15 | $19.33 | $17.27 | 16,115 |
| 2020-05-08 | $19.19 | $19.39 | $19.00 | $19.39 | $17.32 | 11,282 |
| 2020-05-07 | $18.75 | $19.19 | $18.75 | $19.00 | $16.97 | 19,151 |
| 2020-05-06 | $18.45 | $18.65 | $18.45 | $18.54 | $16.56 | 14,244 |
| 2020-05-05 | $18.90 | $18.94 | $18.34 | $18.35 | $16.39 | 24,335 |
| 2020-05-04 | $18.33 | $18.98 | $18.04 | $18.94 | $16.92 | 27,334 |
| 2020-05-01 | $18.91 | $18.92 | $17.86 | $18.33 | $16.37 | 32,955 |
| 2020-04-30 | $18.89 | $18.89 | $18.25 | $18.87 | $16.86 | 43,771 |
| 2020-04-29 | $18.30 | $18.49 | $18.05 | $18.44 | $16.47 | 18,565 |
| 2020-04-28 | $18.50 | $18.50 | $18.00 | $18.30 | $16.35 | 41,562 |
| 2020-04-27 | $18.32 | $18.49 | $18.19 | $18.30 | $16.35 | 14,904 |
| 2020-04-24 | $18.35 | $18.73 | $18.13 | $18.32 | $16.37 | 52,502 |
| 2020-04-23 | $18.40 | $18.40 | $17.90 | $18.34 | $16.38 | 49,503 |
| 2020-04-22 | $17.75 | $18.30 | $17.75 | $18.25 | $16.30 | 60,573 |
| 2020-04-21 | $18.33 | $18.34 | $17.22 | $17.68 | $15.79 | 36,327 |
| 2020-04-20 | $18.00 | $18.49 | $17.83 | $18.33 | $16.37 | 114,927 |
| 2020-04-17 | $18.25 | $18.50 | $18.00 | $18.18 | $16.24 | 44,821 |
| 2020-04-16 | $18.00 | $18.19 | $17.83 | $17.87 | $15.96 | 41,620 |
| 2020-04-15 | $18.00 | $18.09 | $17.28 | $17.83 | $15.93 | 41,389 |
| 2020-04-14 | $18.10 | $18.47 | $17.90 | $18.25 | $16.30 | 52,895 |
| 2020-04-13 | $18.30 | $18.30 | $16.94 | $17.86 | $15.96 | 34,895 |
| 2020-04-09 | $17.57 | $18.75 | $17.56 | $18.25 | $16.30 | 124,148 |
| 2020-04-08 | $16.54 | $17.88 | $16.14 | $17.57 | $15.70 | 36,127 |
| 2020-04-07 | $14.00 | $15.81 | $14.00 | $15.80 | $14.11 | 70,258 |
| 2020-04-06 | $12.29 | $14.08 | $12.29 | $13.50 | $12.06 | 45,758 |
| 2020-04-03 | $12.39 | $13.04 | $11.76 | $12.80 | $11.43 | 36,684 |
| 2020-04-02 | $13.44 | $14.99 | $12.65 | $12.92 | $11.54 | 30,823 |
| 2020-04-01 | $16.53 | $16.53 | $13.32 | $13.58 | $12.13 | 50,535 |
| 2020-03-31 | $17.50 | $17.74 | $16.29 | $16.29 | $14.55 | 20,438 |
| 2020-03-30 | $17.98 | $17.98 | $16.75 | $17.08 | $15.26 | 35,561 |
| 2020-03-27 | $18.20 | $18.58 | $17.00 | $17.42 | $15.56 | 47,233 |
| 2020-03-26 | $17.50 | $19.12 | $16.75 | $18.60 | $16.62 | 50,434 |
| 2020-03-25 | $16.50 | $17.55 | $16.11 | $16.84 | $15.04 | 37,360 |
| 2020-03-24 | $15.52 | $16.50 | $14.35 | $16.50 | $14.74 | 24,768 |
| 2020-03-23 | $15.00 | $15.00 | $12.44 | $14.35 | $12.82 | 45,442 |
| 2020-03-20 | $11.58 | $15.61 | $11.58 | $15.22 | $13.60 | 57,853 |
| 2020-03-19 | $7.01 | $10.94 | $7.01 | $10.88 | $9.72 | 132,733 |
| 2020-03-18 | $13.55 | $14.14 | $5.07 | $7.00 | $6.25 | 83,255 |
| 2020-03-17 | $17.24 | $17.82 | $13.19 | $13.52 | $12.08 | 28,531 |
| 2020-03-16 | $16.98 | $16.98 | $16.00 | $16.00 | $14.29 | 40,231 |
| 2020-03-13 | $17.19 | $19.39 | $16.93 | $18.10 | $16.17 | 44,787 |
| 2020-03-12 | $22.79 | $23.04 | $15.63 | $16.00 | $14.29 | 79,654 |
| 2020-03-11 | $23.90 | $24.02 | $22.60 | $23.26 | $20.78 | 50,328 |
| 2020-03-10 | $24.98 | $24.98 | $23.66 | $23.79 | $21.25 | 34,281 |
| 2020-03-09 | $24.62 | $24.62 | $23.65 | $23.81 | $21.27 | 29,422 |
| 2020-03-06 | $25.28 | $25.50 | $25.00 | $25.00 | $22.33 | 25,481 |
| 2020-03-05 | $25.56 | $25.69 | $25.36 | $25.36 | $22.66 | 6,761 |
| 2020-03-04 | $25.15 | $25.51 | $25.15 | $25.49 | $22.77 | 27,574 |
| 2020-03-03 | $25.00 | $25.55 | $25.00 | $25.15 | $22.47 | 25,366 |
| 2020-03-02 | $25.70 | $25.70 | $24.20 | $24.50 | $21.89 | 23,012 |
| 2020-02-28 | $25.02 | $25.06 | $23.60 | $23.60 | $21.08 | 69,335 |
| 2020-02-27 | $25.40 | $25.46 | $25.20 | $25.20 | $22.51 | 25,080 |
| 2020-02-26 | $25.25 | $25.41 | $25.25 | $25.25 | $22.56 | 49,025 |
| 2020-02-25 | $25.31 | $25.49 | $25.20 | $25.20 | $22.51 | 35,029 |
| 2020-02-24 | $25.45 | $25.60 | $25.26 | $25.26 | $22.57 | 18,917 |
| 2020-02-21 | $26.08 | $26.08 | $25.55 | $25.74 | $22.99 | 26,362 |
| 2020-02-20 | $26.02 | $26.15 | $25.82 | $26.08 | $23.30 | 9,395 |
| 2020-02-19 | $26.56 | $26.56 | $25.74 | $25.78 | $23.03 | 40,444 |
| 2020-02-18 | $26.25 | $26.56 | $26.25 | $26.48 | $23.65 | 8,261 |
| 2020-02-14 | $26.19 | $26.38 | $26.10 | $26.35 | $23.54 | 2,331 |
| 2020-02-13 | $26.05 | $26.33 | $25.90 | $26.21 | $23.41 | 20,178 |
| 2020-02-12 | $26.34 | $26.34 | $26.13 | $26.13 | $23.00 | 14,774 |
| 2020-02-11 | $26.84 | $26.84 | $26.32 | $26.32 | $23.17 | 15,603 |
| 2020-02-10 | $26.92 | $26.92 | $26.80 | $26.84 | $23.63 | 3,512 |
| 2020-02-07 | $26.87 | $27.08 | $26.87 | $26.98 | $23.75 | 4,775 |
| 2020-02-06 | $26.89 | $27.10 | $26.89 | $27.10 | $23.85 | 11,883 |
| 2020-02-05 | $27.16 | $27.16 | $26.80 | $26.94 | $23.71 | 12,492 |
| 2020-02-04 | $27.04 | $27.32 | $27.04 | $27.16 | $23.91 | 9,341 |
| 2020-02-03 | $27.01 | $27.19 | $27.01 | $27.17 | $23.92 | 6,041 |
| 2020-01-31 | $27.67 | $27.72 | $27.02 | $27.22 | $23.96 | 47,278 |
| 2020-01-30 | $27.50 | $27.94 | $27.26 | $27.90 | $24.56 | 28,666 |
| 2020-01-29 | $27.32 | $27.50 | $27.25 | $27.50 | $24.21 | 17,076 |
| 2020-01-28 | $27.43 | $27.50 | $27.30 | $27.42 | $24.14 | 12,142 |
| 2020-01-27 | $27.44 | $27.64 | $27.16 | $27.60 | $24.29 | 21,997 |
| 2020-01-24 | $27.31 | $27.94 | $26.44 | $27.88 | $24.54 | 30,396 |
| 2020-01-23 | $26.85 | $27.47 | $26.65 | $27.47 | $24.18 | 44,293 |
| 2020-01-22 | $26.74 | $26.85 | $26.61 | $26.84 | $23.63 | 21,341 |
| 2020-01-21 | $26.84 | $26.85 | $26.55 | $26.85 | $23.63 | 15,446 |
| 2020-01-17 | $26.70 | $26.85 | $26.53 | $26.85 | $23.63 | 20,134 |
| 2020-01-16 | $26.39 | $26.89 | $26.25 | $26.84 | $23.63 | 34,544 |
| 2020-01-15 | $26.30 | $26.43 | $26.30 | $26.36 | $23.20 | 19,294 |
| 2020-01-14 | $26.20 | $26.38 | $26.19 | $26.34 | $23.19 | 10,595 |
| 2020-01-13 | $26.09 | $26.46 | $26.09 | $26.38 | $23.22 | 22,838 |
| 2020-01-10 | $25.92 | $26.37 | $25.92 | $26.18 | $23.04 | 36,084 |
| 2020-01-09 | $26.20 | $26.20 | $26.01 | $26.16 | $23.03 | 14,388 |
| 2020-01-08 | $26.18 | $26.20 | $26.17 | $26.19 | $23.05 | 25,347 |
| 2020-01-07 | $26.11 | $26.20 | $26.07 | $26.18 | $23.04 | 22,013 |
| 2020-01-06 | $26.20 | $26.20 | $26.01 | $26.18 | $23.04 | 11,888 |
| 2020-01-03 | $26.99 | $26.99 | $26.38 | $26.39 | $23.23 | 23,572 |
| 2020-01-02 | $25.82 | $28.08 | $25.82 | $28.07 | $24.71 | 15,334 |
| 2019-12-31 | $25.98 | $25.98 | $25.84 | $25.87 | $22.77 | 23,043 |
| 2019-12-30 | $25.90 | $25.98 | $25.86 | $25.98 | $22.87 | 11,124 |
| 2019-12-27 | $25.98 | $25.98 | $25.85 | $25.98 | $22.87 | 7,769 |
| 2019-12-26 | $25.85 | $25.98 | $25.85 | $25.98 | $22.87 | 2,037 |
| 2019-12-24 | $25.87 | $25.89 | $25.83 | $25.84 | $22.74 | 4,914 |
| 2019-12-23 | $25.84 | $25.96 | $25.84 | $25.93 | $22.82 | 9,251 |
| 2019-12-20 | $25.90 | $26.02 | $25.90 | $25.98 | $22.87 | 9,985 |
| 2019-12-19 | $25.71 | $26.13 | $25.71 | $26.10 | $22.97 | 11,399 |
| 2019-12-18 | $25.85 | $26.15 | $25.79 | $26.15 | $23.02 | 14,388 |
| 2019-12-17 | $25.84 | $25.90 | $25.83 | $25.85 | $22.75 | 7,669 |
| 2019-12-16 | $25.90 | $25.90 | $25.75 | $25.81 | $22.72 | 18,342 |
| 2019-12-13 | $25.76 | $26.00 | $25.62 | $26.00 | $22.89 | 17,860 |
| 2019-12-12 | $25.48 | $25.65 | $25.33 | $25.56 | $22.50 | 8,480 |
| 2019-12-11 | $25.59 | $25.77 | $25.58 | $25.65 | $22.58 | 13,961 |
| 2019-12-10 | $25.79 | $25.79 | $25.69 | $25.78 | $22.69 | 7,500 |
| 2019-12-09 | $25.63 | $25.79 | $25.62 | $25.67 | $22.60 | 12,212 |
| 2019-12-06 | $25.45 | $25.57 | $25.35 | $25.54 | $22.48 | 14,555 |
| 2019-12-05 | $25.59 | $25.59 | $25.27 | $25.38 | $22.34 | 18,254 |
| 2019-12-04 | $25.24 | $25.52 | $25.24 | $25.39 | $22.35 | 11,986 |
| 2019-12-03 | $25.04 | $25.33 | $25.00 | $25.09 | $22.08 | 23,196 |
| 2019-12-02 | $25.64 | $25.67 | $25.03 | $25.05 | $22.05 | 26,216 |
| 2019-11-29 | $25.55 | $25.69 | $25.31 | $25.48 | $22.43 | 42,139 |
| 2019-11-27 | $25.66 | $25.71 | $25.56 | $25.56 | $22.50 | 15,139 |
| 2019-11-26 | $25.66 | $25.73 | $25.55 | $25.56 | $22.50 | 12,575 |
| 2019-11-25 | $25.58 | $25.73 | $25.48 | $25.66 | $22.58 | 10,422 |
| 2019-11-22 | $25.43 | $25.60 | $25.41 | $25.60 | $22.53 | 15,240 |
| 2019-11-21 | $25.64 | $25.64 | $25.43 | $25.57 | $22.51 | 28,615 |
| 2019-11-20 | $25.54 | $25.68 | $25.44 | $25.64 | $22.57 | 25,108 |
| 2019-11-19 | $25.62 | $25.62 | $25.45 | $25.48 | $22.43 | 31,414 |
| 2019-11-18 | $25.52 | $25.67 | $25.52 | $25.62 | $22.55 | 17,460 |
| 2019-11-15 | $25.63 | $25.66 | $25.50 | $25.55 | $22.49 | 14,408 |
| 2019-11-14 | $25.65 | $25.78 | $25.49 | $25.62 | $22.55 | 43,901 |
| 2019-11-13 | $25.70 | $26.06 | $25.64 | $25.97 | $22.52 | 18,330 |
| 2019-11-12 | $25.63 | $25.79 | $25.35 | $25.69 | $22.27 | 22,736 |
| 2019-11-11 | $25.51 | $25.62 | $25.40 | $25.60 | $22.20 | 21,207 |
| 2019-11-08 | $25.50 | $25.56 | $25.21 | $25.51 | $22.12 | 17,732 |
| 2019-11-07 | $25.80 | $25.80 | $25.27 | $25.52 | $22.13 | 46,035 |
| 2019-11-06 | $25.73 | $25.82 | $25.68 | $25.68 | $22.26 | 11,191 |
| 2019-11-05 | $25.60 | $25.80 | $25.58 | $25.66 | $22.25 | 27,664 |
| 2019-11-04 | $25.60 | $25.67 | $25.50 | $25.54 | $22.14 | 23,873 |
| 2019-11-01 | $25.55 | $25.73 | $25.47 | $25.48 | $22.09 | 20,171 |
| 2019-10-31 | $25.45 | $25.58 | $25.40 | $25.43 | $22.05 | 119,610 |
| 2019-10-30 | $25.61 | $25.72 | $25.40 | $25.43 | $22.05 | 25,422 |
| 2019-10-29 | $25.90 | $26.00 | $25.60 | $25.60 | $22.20 | 16,370 |
| 2019-10-28 | $25.96 | $26.17 | $25.73 | $25.77 | $22.34 | 20,069 |
| 2019-10-25 | $26.37 | $26.40 | $25.79 | $25.95 | $22.50 | 16,522 |
| 2019-10-24 | $26.46 | $26.50 | $26.08 | $26.25 | $22.76 | 35,724 |
| 2019-10-23 | $26.16 | $26.43 | $26.16 | $26.43 | $22.91 | 13,807 |
| 2019-10-22 | $26.12 | $26.20 | $26.03 | $26.17 | $22.69 | 17,059 |
| 2019-10-21 | $26.15 | $26.24 | $26.15 | $26.20 | $22.72 | 9,325 |
| 2019-10-18 | $26.05 | $26.20 | $26.03 | $26.12 | $22.65 | 17,317 |
| 2019-10-17 | $26.05 | $26.08 | $26.00 | $26.07 | $22.61 | 21,393 |
| 2019-10-16 | $25.99 | $26.10 | $25.98 | $26.08 | $22.61 | 21,483 |
| 2019-10-15 | $26.04 | $26.07 | $25.95 | $26.06 | $22.59 | 7,973 |
| 2019-10-14 | $25.66 | $25.87 | $25.66 | $25.86 | $22.42 | 13,360 |
| 2019-10-11 | $25.64 | $25.73 | $25.59 | $25.66 | $22.25 | 14,262 |
| 2019-10-10 | $25.52 | $25.65 | $25.50 | $25.65 | $22.24 | 19,418 |
| 2019-10-09 | $25.70 | $25.70 | $25.50 | $25.50 | $22.11 | 19,958 |
| 2019-10-08 | $25.48 | $25.77 | $25.40 | $25.72 | $22.30 | 14,176 |
| 2019-10-07 | $25.33 | $25.47 | $25.31 | $25.35 | $21.98 | 29,765 |
| 2019-10-04 | $25.29 | $25.43 | $25.26 | $25.26 | $21.90 | 33,585 |
| 2019-10-03 | $25.20 | $25.37 | $25.20 | $25.21 | $21.86 | 29,018 |
| 2019-10-02 | $25.61 | $25.61 | $25.20 | $25.21 | $21.86 | 30,014 |
| 2019-10-01 | $25.82 | $25.82 | $25.52 | $25.52 | $22.13 | 24,204 |
| 2019-09-30 | $25.85 | $25.95 | $25.61 | $25.86 | $22.42 | 186,273 |
| 2019-09-27 | $25.78 | $26.10 | $25.78 | $25.98 | $22.52 | 39,189 |
| 2019-09-26 | $25.94 | $25.98 | $25.77 | $25.80 | $22.37 | 27,931 |
| 2019-09-25 | $25.91 | $26.06 | $25.91 | $26.05 | $22.59 | 8,038 |
| 2019-09-24 | $26.07 | $26.09 | $25.99 | $26.09 | $22.62 | 12,787 |
| 2019-09-23 | $26.05 | $26.09 | $26.04 | $26.09 | $22.62 | 14,969 |
| 2019-09-20 | $26.00 | $26.08 | $25.94 | $26.08 | $22.61 | 9,857 |
| 2019-09-19 | $25.85 | $25.96 | $25.84 | $25.96 | $22.51 | 7,700 |
| 2019-09-18 | $25.77 | $25.82 | $25.75 | $25.82 | $22.39 | 13,170 |
| 2019-09-17 | $25.50 | $25.85 | $25.50 | $25.73 | $22.31 | 12,552 |
| 2019-09-16 | $25.39 | $25.50 | $25.33 | $25.45 | $22.07 | 17,473 |
| 2019-09-13 | $25.76 | $25.76 | $25.20 | $25.33 | $21.96 | 23,434 |
| 2019-09-12 | $25.90 | $25.91 | $25.80 | $25.87 | $22.43 | 16,379 |
| 2019-09-11 | $25.95 | $26.00 | $25.80 | $25.99 | $22.53 | 23,096 |
| 2019-09-10 | $26.03 | $26.09 | $25.66 | $26.03 | $22.57 | 17,240 |
| 2019-09-09 | $25.90 | $26.00 | $25.87 | $25.92 | $22.47 | 18,801 |
| 2019-09-06 | $26.10 | $26.10 | $25.98 | $26.00 | $22.54 | 8,007 |
| 2019-09-05 | $26.31 | $26.35 | $25.92 | $26.11 | $22.64 | 20,136 |
| 2019-09-04 | $26.17 | $26.35 | $26.09 | $26.35 | $22.85 | 18,805 |
| 2019-09-03 | $26.23 | $26.29 | $26.18 | $26.29 | $22.79 | 11,135 |
| 2019-08-30 | $26.01 | $26.34 | $26.01 | $26.23 | $22.74 | 85,421 |
| 2019-08-29 | $26.20 | $26.20 | $26.01 | $26.15 | $22.67 | 23,272 |
| 2019-08-28 | $26.04 | $26.20 | $26.04 | $26.20 | $22.72 | 7,810 |
| 2019-08-27 | $25.93 | $26.04 | $25.88 | $26.04 | $22.58 | 14,507 |
| 2019-08-26 | $25.88 | $25.94 | $25.78 | $25.93 | $22.48 | 19,462 |
| 2019-08-23 | $25.88 | $25.93 | $25.85 | $25.93 | $22.48 | 27,032 |
| 2019-08-22 | $25.84 | $25.91 | $25.66 | $25.90 | $22.46 | 21,269 |
| 2019-08-21 | $25.64 | $25.85 | $25.64 | $25.74 | $22.32 | 14,907 |
| 2019-08-20 | $25.74 | $25.74 | $25.53 | $25.64 | $22.23 | 20,924 |
| 2019-08-19 | $25.44 | $25.70 | $25.44 | $25.70 | $22.28 | 25,626 |
| 2019-08-16 | $25.66 | $25.72 | $25.46 | $25.53 | $22.13 | 28,347 |
| 2019-08-15 | $25.54 | $25.70 | $25.34 | $25.66 | $22.25 | 33,077 |
| 2019-08-14 | $25.48 | $25.54 | $25.19 | $25.54 | $22.14 | 38,659 |
| 2019-08-13 | $25.50 | $25.53 | $25.50 | $25.53 | $21.80 | 13,913 |
| 2019-08-12 | $25.55 | $25.58 | $25.26 | $25.26 | $21.57 | 7,757 |
| 2019-08-09 | $25.55 | $25.55 | $25.48 | $25.55 | $21.82 | 5,504 |
| 2019-08-08 | $25.40 | $25.43 | $25.35 | $25.42 | $21.71 | 17,256 |
| 2019-08-07 | $25.29 | $25.43 | $25.27 | $25.43 | $21.72 | 18,499 |
| 2019-08-06 | $25.32 | $25.45 | $25.32 | $25.43 | $21.72 | 24,975 |
| 2019-08-05 | $25.52 | $25.52 | $25.29 | $25.45 | $21.73 | 18,028 |
| 2019-08-02 | $25.53 | $25.64 | $25.41 | $25.61 | $21.87 | 21,790 |
| 2019-08-01 | $25.35 | $25.59 | $25.35 | $25.54 | $21.81 | 73,083 |
| 2019-07-31 | $25.10 | $25.52 | $25.06 | $25.51 | $21.78 | 210,469 |
| 2019-07-30 | $24.99 | $25.15 | $24.98 | $25.15 | $21.48 | 36,245 |
| 2019-07-29 | $24.96 | $25.08 | $24.91 | $25.00 | $21.35 | 57,163 |
| 2019-07-26 | $25.02 | $25.20 | $24.98 | $24.98 | $21.33 | 42,000 |
| 2019-07-25 | $25.08 | $25.08 | $25.00 | $25.04 | $21.38 | 42,903 |
| 2019-07-24 | $25.04 | $25.19 | $25.03 | $25.08 | $21.42 | 30,198 |
| 2019-07-23 | $24.99 | $25.14 | $24.99 | $24.99 | $21.34 | 31,922 |
| 2019-07-22 | $25.09 | $25.10 | $24.98 | $24.98 | $21.33 | 19,736 |
| 2019-07-19 | $24.96 | $25.14 | $24.95 | $24.97 | $21.32 | 22,921 |
| 2019-07-18 | $25.02 | $25.18 | $24.90 | $25.11 | $21.44 | 33,446 |
| 2019-07-17 | $24.88 | $25.10 | $24.88 | $25.02 | $21.37 | 29,732 |
| 2019-07-16 | $24.74 | $24.88 | $24.74 | $24.88 | $21.25 | 23,036 |
| 2019-07-15 | $24.75 | $24.80 | $24.65 | $24.74 | $21.13 | 11,481 |
| 2019-07-12 | $24.68 | $24.75 | $24.59 | $24.68 | $21.08 | 21,904 |
| 2019-07-11 | $24.60 | $24.81 | $24.60 | $24.70 | $21.09 | 37,467 |
| 2019-07-10 | $24.40 | $24.54 | $24.40 | $24.54 | $20.96 | 33,257 |
| 2019-07-09 | $24.42 | $24.55 | $24.30 | $24.32 | $20.77 | 32,490 |
| 2019-07-08 | $24.45 | $24.46 | $24.37 | $24.37 | $20.81 | 17,098 |
| 2019-07-05 | $24.50 | $24.57 | $24.45 | $24.45 | $20.88 | 22,248 |
| 2019-07-03 | $24.49 | $24.50 | $24.41 | $24.45 | $20.88 | 11,396 |
| 2019-07-02 | $24.67 | $24.67 | $24.50 | $24.53 | $20.95 | 30,427 |
| 2019-07-01 | $24.46 | $24.66 | $24.46 | $24.50 | $20.92 | 15,850 |
| 2019-06-28 | $24.63 | $24.69 | $24.38 | $24.38 | $20.82 | 59,430 |
| 2019-06-27 | $24.60 | $24.68 | $24.50 | $24.60 | $21.01 | 47,538 |
| 2019-06-26 | $24.50 | $24.55 | $24.35 | $24.47 | $20.89 | 49,707 |
| 2019-06-25 | $24.50 | $24.50 | $24.39 | $24.50 | $20.92 | 12,588 |
| 2019-06-24 | $24.45 | $24.45 | $24.31 | $24.39 | $20.83 | 13,055 |
| 2019-06-21 | $24.39 | $24.65 | $24.30 | $24.39 | $20.83 | 31,830 |
| 2019-06-20 | $24.50 | $24.65 | $24.30 | $24.48 | $20.90 | 26,349 |
| 2019-06-19 | $24.40 | $24.53 | $24.20 | $24.20 | $20.67 | 33,518 |
| 2019-06-18 | $23.86 | $24.50 | $23.86 | $24.50 | $20.92 | 31,298 |
| 2019-06-17 | $23.60 | $23.98 | $23.57 | $23.98 | $20.48 | 35,844 |
| 2019-06-14 | $24.07 | $24.07 | $23.45 | $23.45 | $20.02 | 51,947 |
| 2019-06-13 | $24.30 | $24.35 | $23.80 | $23.80 | $20.32 | 38,116 |
| 2019-06-12 | $24.33 | $24.38 | $24.29 | $24.32 | $20.77 | 9,938 |
| 2019-06-11 | $24.32 | $24.39 | $24.25 | $24.27 | $20.73 | 11,385 |
| 2019-06-10 | $24.40 | $24.41 | $24.29 | $24.32 | $20.77 | 14,447 |
| 2019-06-07 | $24.34 | $24.50 | $24.25 | $24.28 | $20.73 | 20,777 |
| 2019-06-06 | $24.22 | $24.39 | $24.22 | $24.27 | $20.73 | 6,704 |
| 2019-06-05 | $24.44 | $24.44 | $24.20 | $24.21 | $20.67 | 25,424 |
| 2019-06-04 | $24.37 | $24.50 | $24.13 | $24.32 | $20.77 | 21,779 |
| 2019-06-03 | $24.02 | $24.38 | $24.02 | $24.38 | $20.82 | 33,552 |
| 2019-05-31 | $23.85 | $24.31 | $23.74 | $24.13 | $20.61 | 111,276 |
| 2019-05-30 | $23.60 | $23.85 | $23.57 | $23.73 | $20.26 | 31,603 |
| 2019-05-29 | $24.00 | $24.10 | $23.52 | $23.57 | $20.13 | 65,230 |
| 2019-05-28 | $24.10 | $24.27 | $23.90 | $23.99 | $20.49 | 32,849 |
| 2019-05-24 | $24.23 | $24.46 | $23.88 | $24.24 | $20.70 | 30,294 |
| 2019-05-23 | $24.62 | $24.63 | $24.20 | $24.29 | $20.74 | 54,444 |
| 2019-05-22 | $24.12 | $24.56 | $24.12 | $24.56 | $20.97 | 44,904 |
| 2019-05-21 | $23.40 | $24.00 | $23.40 | $23.93 | $20.43 | 42,099 |
| 2019-05-20 | $24.40 | $24.40 | $23.30 | $23.44 | $20.02 | 104,764 |
| 2019-05-17 | $24.75 | $24.77 | $24.31 | $24.48 | $20.90 | 69,428 |
| 2019-05-16 | $24.61 | $24.76 | $24.60 | $24.75 | $21.14 | 19,389 |
| 2019-05-15 | $24.55 | $24.70 | $24.52 | $24.61 | $21.02 | 31,718 |
| 2019-05-14 | $24.88 | $24.88 | $24.50 | $24.52 | $20.94 | 69,107 |
| 2019-05-13 | $25.00 | $25.00 | $24.80 | $24.90 | $20.93 | 37,139 |
| 2019-05-10 | $24.80 | $24.97 | $24.80 | $24.97 | $20.99 | 8,062 |
| 2019-05-09 | $24.98 | $25.00 | $24.65 | $24.80 | $20.85 | 68,333 |
| 2019-05-08 | $24.89 | $24.89 | $24.75 | $24.88 | $20.91 | 14,607 |
| 2019-05-07 | $24.65 | $24.98 | $24.60 | $24.65 | $20.72 | 23,675 |
| 2019-05-06 | $24.70 | $24.77 | $24.60 | $24.60 | $20.68 | 24,031 |
| 2019-05-03 | $24.62 | $24.84 | $24.60 | $24.68 | $20.74 | 33,263 |
| 2019-05-02 | $24.56 | $24.74 | $24.51 | $24.60 | $20.68 | 34,922 |
| 2019-05-01 | $24.50 | $24.70 | $24.50 | $24.50 | $20.59 | 52,987 |
| 2019-04-30 | $24.43 | $24.73 | $24.43 | $24.73 | $20.79 | 121,976 |
| 2019-04-29 | $24.33 | $24.60 | $24.33 | $24.43 | $20.53 | 31,153 |
| 2019-04-26 | $24.57 | $24.63 | $24.33 | $24.33 | $20.45 | 22,856 |
| 2019-04-25 | $24.50 | $24.60 | $24.42 | $24.52 | $20.61 | 27,728 |
| 2019-04-24 | $24.44 | $24.60 | $24.31 | $24.40 | $20.51 | 61,771 |
| 2019-04-23 | $24.25 | $24.45 | $24.16 | $24.33 | $20.45 | 66,465 |
| 2019-04-22 | $24.15 | $24.21 | $23.93 | $24.15 | $20.30 | 68,944 |
| 2019-04-18 | $23.55 | $24.08 | $23.55 | $24.00 | $20.17 | 38,777 |
| 2019-04-17 | $23.95 | $24.08 | $23.41 | $23.42 | $19.69 | 56,294 |
| 2019-04-16 | $24.14 | $24.24 | $23.87 | $23.89 | $20.08 | 58,797 |
| 2019-04-15 | $23.90 | $24.00 | $23.86 | $24.00 | $20.17 | 49,594 |
| 2019-04-12 | $23.80 | $23.90 | $23.70 | $23.80 | $20.01 | 31,540 |
| 2019-04-11 | $23.71 | $23.90 | $23.60 | $23.65 | $19.88 | 45,895 |
| 2019-04-10 | $23.35 | $23.63 | $23.21 | $23.56 | $19.80 | 58,739 |
| 2019-04-09 | $23.03 | $23.37 | $23.03 | $23.15 | $19.46 | 59,257 |
| 2019-04-08 | $23.35 | $23.59 | $22.71 | $23.15 | $19.46 | 52,224 |
| 2019-04-05 | $23.94 | $24.05 | $23.31 | $23.35 | $19.63 | 67,657 |
| 2019-04-04 | $23.56 | $24.00 | $23.21 | $23.72 | $19.94 | 87,396 |
| 2019-04-03 | $24.24 | $24.24 | $22.26 | $23.19 | $19.49 | 198,223 |
| 2019-04-02 | $25.76 | $25.77 | $24.23 | $24.24 | $20.37 | 108,324 |
| 2019-04-01 | $26.49 | $26.51 | $26.26 | $26.50 | $22.27 | 20,917 |
| 2019-03-29 | $26.24 | $26.57 | $26.02 | $26.56 | $22.33 | 102,894 |
| 2019-03-28 | $25.99 | $26.26 | $25.81 | $26.21 | $22.03 | 37,398 |
| 2019-03-27 | $25.61 | $25.99 | $25.61 | $25.99 | $21.85 | 20,684 |
| 2019-03-26 | $25.62 | $25.76 | $25.32 | $25.76 | $21.65 | 24,263 |
| 2019-03-25 | $25.71 | $25.71 | $25.38 | $25.48 | $21.42 | 16,512 |
| 2019-03-22 | $25.61 | $25.61 | $25.39 | $25.49 | $21.43 | 4,577 |
| 2019-03-21 | $25.41 | $25.61 | $25.32 | $25.54 | $21.47 | 14,676 |
| 2019-03-20 | $25.56 | $25.62 | $25.22 | $25.29 | $21.26 | 22,823 |
| 2019-03-19 | $25.54 | $25.70 | $25.25 | $25.37 | $21.32 | 10,109 |
| 2019-03-18 | $25.41 | $25.74 | $25.33 | $25.41 | $21.36 | 9,563 |
| 2019-03-15 | $25.52 | $25.73 | $25.16 | $25.62 | $21.53 | 20,021 |
| 2019-03-14 | $25.43 | $25.59 | $25.36 | $25.36 | $21.32 | 4,413 |
| 2019-03-13 | $25.33 | $25.64 | $25.13 | $25.39 | $21.34 | 12,284 |
| 2019-03-12 | $25.11 | $25.40 | $25.11 | $25.37 | $21.32 | 12,281 |
| 2019-03-11 | $25.00 | $25.30 | $24.95 | $25.23 | $21.21 | 20,926 |
| 2019-03-08 | $25.57 | $25.68 | $24.83 | $25.14 | $21.13 | 61,411 |
| 2019-03-07 | $25.58 | $25.75 | $25.47 | $25.65 | $21.56 | 31,253 |
| 2019-03-06 | $25.62 | $25.83 | $25.50 | $25.71 | $21.61 | 31,889 |
| 2019-03-05 | $25.77 | $25.85 | $25.64 | $25.75 | $21.64 | 32,283 |
| 2019-03-04 | $25.82 | $26.36 | $25.77 | $25.94 | $21.80 | 27,721 |
| 2019-03-01 | $26.44 | $26.44 | $25.60 | $25.95 | $21.81 | 71,208 |
| 2019-02-28 | $25.79 | $26.08 | $25.61 | $26.08 | $21.92 | 101,113 |
| 2019-02-27 | $25.88 | $25.94 | $25.45 | $25.80 | $21.69 | 30,227 |
| 2019-02-26 | $25.68 | $25.85 | $25.45 | $25.85 | $21.73 | 16,645 |
| 2019-02-25 | $25.75 | $25.92 | $25.63 | $25.66 | $21.57 | 13,857 |
| 2019-02-22 | $25.29 | $25.92 | $25.25 | $25.76 | $21.65 | 14,993 |
| 2019-02-21 | $25.55 | $25.55 | $25.24 | $25.50 | $21.43 | 8,315 |
| 2019-02-20 | $25.45 | $25.71 | $25.18 | $25.65 | $21.56 | 18,666 |
| 2019-02-19 | $25.52 | $25.56 | $25.17 | $25.51 | $21.44 | 13,852 |
| 2019-02-15 | $25.20 | $25.59 | $25.17 | $25.33 | $21.29 | 16,265 |
| 2019-02-14 | $25.24 | $25.60 | $25.05 | $25.20 | $21.18 | 22,513 |
| 2019-02-13 | $25.62 | $25.74 | $25.41 | $25.50 | $21.11 | 25,058 |
| 2019-02-12 | $25.65 | $25.78 | $25.41 | $25.46 | $21.07 | 28,874 |
| 2019-02-11 | $25.75 | $25.76 | $25.65 | $25.65 | $21.23 | 10,111 |
| 2019-02-08 | $25.44 | $25.75 | $25.39 | $25.72 | $21.29 | 20,065 |
| 2019-02-07 | $25.33 | $25.47 | $25.33 | $25.33 | $20.97 | 16,486 |
| 2019-02-06 | $25.15 | $25.41 | $25.05 | $25.39 | $21.02 | 13,982 |
| 2019-02-05 | $25.08 | $25.49 | $25.06 | $25.26 | $20.91 | 46,085 |
| 2019-02-04 | $24.83 | $25.19 | $24.71 | $25.06 | $20.74 | 22,197 |
| 2019-02-01 | $25.07 | $25.25 | $24.80 | $24.83 | $20.55 | 67,077 |
| 2019-01-31 | $24.94 | $25.34 | $24.55 | $25.32 | $20.96 | 110,168 |
| 2019-01-30 | $25.05 | $25.05 | $24.80 | $24.80 | $20.53 | 49,900 |
| 2019-01-29 | $25.25 | $25.25 | $24.88 | $24.98 | $20.68 | 60,891 |
| 2019-01-28 | $24.73 | $25.27 | $24.62 | $25.24 | $20.89 | 30,731 |
| 2019-01-25 | $24.46 | $24.84 | $24.46 | $24.62 | $20.38 | 12,097 |
| 2019-01-24 | $24.43 | $24.43 | $24.25 | $24.38 | $20.18 | 20,722 |
| 2019-01-23 | $24.55 | $24.55 | $24.28 | $24.43 | $20.22 | 26,531 |
| 2019-01-22 | $24.48 | $24.48 | $24.00 | $24.37 | $20.17 | 24,970 |
| 2019-01-18 | $24.53 | $24.53 | $24.25 | $24.41 | $20.20 | 21,634 |
| 2019-01-17 | $24.55 | $24.55 | $24.40 | $24.42 | $20.22 | 14,513 |
| 2019-01-16 | $24.67 | $24.67 | $24.21 | $24.49 | $20.27 | 40,636 |
| 2019-01-15 | $24.63 | $24.64 | $24.22 | $24.62 | $20.38 | 26,150 |
| 2019-01-14 | $24.40 | $24.67 | $24.03 | $24.52 | $20.30 | 30,747 |
| 2019-01-11 | $24.05 | $24.70 | $23.90 | $24.65 | $20.40 | 71,906 |
| 2019-01-10 | $24.12 | $24.39 | $23.80 | $24.09 | $19.94 | 31,686 |
| 2019-01-09 | $24.65 | $24.65 | $23.98 | $24.23 | $20.06 | 22,753 |
| 2019-01-08 | $24.40 | $24.65 | $23.85 | $24.65 | $20.40 | 24,499 |
| 2019-01-07 | $24.51 | $24.51 | $23.60 | $24.29 | $20.11 | 19,577 |
| 2019-01-04 | $23.83 | $24.69 | $23.40 | $24.41 | $20.20 | 32,285 |
| 2019-01-03 | $23.08 | $23.43 | $22.65 | $23.43 | $19.39 | 40,371 |
| 2019-01-02 | $22.70 | $23.00 | $22.52 | $23.00 | $19.04 | 16,307 |
| 2018-12-31 | $22.00 | $22.79 | $21.86 | $22.70 | $18.79 | 45,344 |
| 2018-12-28 | $21.25 | $21.93 | $20.49 | $21.80 | $18.04 | 111,142 |
| 2018-12-27 | $22.79 | $22.79 | $20.68 | $20.99 | $17.37 | 54,299 |
| 2018-12-26 | $21.90 | $22.43 | $20.80 | $22.43 | $18.57 | 50,187 |
| 2018-12-24 | $20.87 | $22.00 | $20.10 | $21.78 | $18.03 | 61,781 |
| 2018-12-21 | $22.51 | $22.84 | $20.05 | $20.87 | $17.27 | 62,577 |
| 2018-12-20 | $22.71 | $22.97 | $21.94 | $22.47 | $18.60 | 48,187 |
| 2018-12-19 | $23.00 | $23.07 | $22.60 | $22.80 | $18.87 | 25,763 |
| 2018-12-18 | $22.64 | $22.98 | $22.55 | $22.84 | $18.91 | 38,862 |
| 2018-12-17 | $23.17 | $23.20 | $22.51 | $22.85 | $18.91 | 55,494 |
| 2018-12-14 | $22.57 | $23.13 | $22.57 | $23.08 | $19.10 | 35,831 |
| 2018-12-13 | $22.74 | $22.83 | $22.50 | $22.73 | $18.81 | 40,369 |
| 2018-12-12 | $22.29 | $22.82 | $22.20 | $22.47 | $18.60 | 52,821 |
| 2018-12-11 | $22.80 | $23.00 | $22.17 | $22.22 | $18.39 | 67,701 |
| 2018-12-10 | $21.94 | $22.79 | $21.94 | $22.79 | $18.86 | 34,339 |
| 2018-12-07 | $22.77 | $22.98 | $22.05 | $22.10 | $18.29 | 27,195 |
| 2018-12-06 | $23.00 | $23.01 | $22.51 | $22.87 | $18.93 | 42,454 |
| 2018-12-04 | $24.00 | $24.00 | $23.50 | $23.50 | $19.45 | 41,562 |
| 2018-12-03 | $24.19 | $24.19 | $23.80 | $24.01 | $19.87 | 20,440 |
| 2018-11-30 | $24.00 | $24.11 | $23.56 | $23.80 | $19.70 | 34,327 |
| 2018-11-29 | $24.10 | $24.44 | $24.06 | $24.09 | $19.94 | 45,510 |
| 2018-11-28 | $24.51 | $24.60 | $24.30 | $24.50 | $20.28 | 27,459 |
| 2018-11-27 | $24.94 | $24.96 | $24.51 | $24.52 | $20.30 | 15,751 |
| 2018-11-26 | $24.84 | $24.84 | $24.58 | $24.78 | $20.51 | 14,127 |
| 2018-11-23 | $24.57 | $24.88 | $24.57 | $24.75 | $20.49 | 6,141 |
| 2018-11-21 | $24.60 | $24.90 | $24.60 | $24.83 | $20.55 | 7,165 |
| 2018-11-20 | $24.72 | $24.72 | $24.30 | $24.62 | $20.38 | 36,255 |
| 2018-11-19 | $24.64 | $24.74 | $24.60 | $24.60 | $20.36 | 28,656 |
| 2018-11-16 | $24.60 | $24.80 | $24.44 | $24.54 | $20.31 | 28,699 |
| 2018-11-15 | $25.10 | $25.10 | $24.53 | $24.91 | $20.62 | 16,479 |
| 2018-11-14 | $25.16 | $25.21 | $25.00 | $25.00 | $20.69 | 17,388 |
| 2018-11-13 | $25.30 | $25.34 | $25.15 | $25.29 | $20.61 | 18,377 |
| 2018-11-12 | $25.25 | $25.32 | $25.18 | $25.31 | $20.63 | 6,732 |
| 2018-11-09 | $25.30 | $25.30 | $25.10 | $25.29 | $20.61 | 5,765 |
| 2018-11-08 | $25.25 | $25.40 | $25.25 | $25.28 | $20.60 | 19,374 |
| 2018-11-07 | $25.12 | $25.47 | $25.12 | $25.22 | $20.55 | 12,868 |
| 2018-11-06 | $25.01 | $25.24 | $25.01 | $25.19 | $20.53 | 11,114 |
| 2018-11-05 | $25.18 | $25.35 | $24.99 | $25.00 | $20.37 | 16,766 |
| 2018-11-02 | $25.31 | $25.37 | $25.05 | $25.16 | $20.51 | 8,210 |
| 2018-11-01 | $25.15 | $25.31 | $24.84 | $25.31 | $20.63 | 38,758 |
| 2018-10-31 | $25.12 | $25.17 | $25.01 | $25.05 | $20.42 | 14,507 |
| 2018-10-30 | $25.07 | $25.12 | $25.03 | $25.05 | $20.42 | 3,943 |
| 2018-10-29 | $25.00 | $25.12 | $24.99 | $24.99 | $20.37 | 18,366 |
| 2018-10-26 | $24.95 | $25.00 | $24.85 | $24.97 | $20.35 | 17,914 |
| 2018-10-25 | $25.19 | $25.38 | $24.91 | $24.91 | $20.30 | 15,495 |
| 2018-10-24 | $25.35 | $25.40 | $25.23 | $25.23 | $20.56 | 8,022 |
| 2018-10-23 | $25.15 | $25.33 | $25.15 | $25.30 | $20.62 | 12,337 |
| 2018-10-22 | $25.14 | $25.25 | $25.13 | $25.19 | $20.53 | 5,767 |
| 2018-10-19 | $25.03 | $25.10 | $25.00 | $25.02 | $20.39 | 10,099 |
| 2018-10-18 | $25.18 | $25.18 | $25.04 | $25.11 | $20.46 | 5,833 |
| 2018-10-17 | $25.11 | $25.19 | $24.82 | $25.08 | $20.44 | 10,320 |
| 2018-10-16 | $25.20 | $25.28 | $25.10 | $25.22 | $20.56 | 5,924 |
| 2018-10-15 | $25.02 | $25.19 | $25.02 | $25.15 | $20.50 | 6,730 |
| 2018-10-12 | $25.00 | $25.09 | $25.00 | $25.02 | $20.39 | 11,035 |
| 2018-10-11 | $24.85 | $25.06 | $24.85 | $24.90 | $20.29 | 31,187 |
| 2018-10-10 | $25.00 | $25.07 | $24.93 | $24.95 | $20.33 | 21,341 |
| 2018-10-09 | $25.07 | $25.35 | $25.07 | $25.22 | $20.55 | 6,738 |
| 2018-10-08 | $25.06 | $25.35 | $25.06 | $25.20 | $20.54 | 16,177 |
| 2018-10-05 | $25.04 | $25.19 | $25.04 | $25.19 | $20.53 | 11,095 |
| 2018-10-04 | $25.10 | $25.27 | $24.88 | $25.00 | $20.37 | 13,148 |
| 2018-10-03 | $25.22 | $25.50 | $25.02 | $25.10 | $20.46 | 13,170 |
| 2018-10-02 | $25.62 | $25.74 | $25.16 | $25.31 | $20.63 | 15,783 |
| 2018-10-01 | $26.00 | $26.04 | $25.52 | $25.52 | $20.80 | 18,349 |
| 2018-09-28 | $26.14 | $26.23 | $25.94 | $25.94 | $21.14 | 18,002 |
| 2018-09-27 | $26.15 | $26.36 | $26.13 | $26.20 | $21.35 | 8,284 |
| 2018-09-26 | $26.16 | $26.36 | $26.08 | $26.17 | $21.33 | 19,245 |
| 2018-09-25 | $26.22 | $26.25 | $26.05 | $26.13 | $21.30 | 27,978 |
| 2018-09-24 | $26.25 | $26.36 | $26.24 | $26.28 | $21.42 | 6,909 |
| 2018-09-21 | $26.29 | $26.34 | $26.23 | $26.33 | $21.46 | 17,556 |
| 2018-09-20 | $26.22 | $26.22 | $26.10 | $26.17 | $21.33 | 7,773 |
| 2018-09-19 | $26.21 | $26.26 | $26.09 | $26.17 | $21.33 | 9,538 |
| 2018-09-18 | $26.44 | $26.44 | $26.20 | $26.25 | $21.39 | 35,827 |
| 2018-09-17 | $25.98 | $26.62 | $25.94 | $26.45 | $21.56 | 65,341 |
| 2018-09-14 | $25.93 | $25.93 | $25.82 | $25.90 | $21.10 | 5,987 |
| 2018-09-13 | $25.95 | $25.95 | $25.84 | $25.87 | $21.08 | 7,377 |
| 2018-09-12 | $25.92 | $25.99 | $25.83 | $25.87 | $21.08 | 6,482 |
| 2018-09-11 | $25.86 | $25.99 | $25.86 | $25.92 | $21.12 | 4,270 |
| 2018-09-10 | $26.04 | $26.04 | $25.81 | $25.95 | $21.15 | 6,594 |
| 2018-09-07 | $26.01 | $26.01 | $25.82 | $25.91 | $21.12 | 7,311 |
| 2018-09-06 | $25.96 | $26.05 | $25.80 | $25.96 | $21.16 | 15,261 |
| 2018-09-05 | $26.19 | $26.24 | $25.79 | $25.99 | $21.18 | 11,029 |
| 2018-09-04 | $26.17 | $26.20 | $25.93 | $26.18 | $21.34 | 10,767 |
| 2018-08-31 | $25.98 | $26.02 | $25.87 | $25.87 | $21.08 | 5,614 |
| 2018-08-30 | $25.81 | $25.94 | $25.81 | $25.94 | $21.14 | 2,596 |
| 2018-08-29 | $26.00 | $26.00 | $25.85 | $25.87 | $21.08 | 6,973 |
| 2018-08-28 | $25.83 | $26.00 | $25.83 | $25.98 | $21.17 | 24,529 |
| 2018-08-27 | $25.97 | $26.03 | $25.93 | $25.93 | $21.13 | 8,544 |
| 2018-08-24 | $25.93 | $26.07 | $25.76 | $25.97 | $21.17 | 7,654 |
| 2018-08-23 | $26.06 | $26.06 | $25.92 | $26.03 | $21.21 | 3,715 |
| 2018-08-22 | $25.93 | $26.09 | $25.92 | $25.97 | $21.17 | 4,610 |
| 2018-08-21 | $26.19 | $26.19 | $25.91 | $26.05 | $21.23 | 4,807 |
| 2018-08-20 | $25.98 | $26.00 | $25.89 | $26.00 | $21.19 | 6,077 |
| 2018-08-17 | $25.97 | $26.05 | $25.88 | $25.89 | $21.10 | 8,614 |
| 2018-08-16 | $26.11 | $26.11 | $25.97 | $25.97 | $21.17 | 5,021 |
| 2018-08-15 | $25.85 | $26.08 | $25.85 | $25.89 | $21.10 | 7,215 |
| 2018-08-14 | $25.92 | $26.09 | $25.81 | $26.09 | $21.26 | 8,299 |
| 2018-08-13 | $26.17 | $26.17 | $26.05 | $26.10 | $20.95 | 2,412 |
| 2018-08-10 | $26.20 | $26.20 | $26.15 | $26.20 | $21.04 | 4,610 |
| 2018-08-09 | $26.13 | $26.14 | $26.09 | $26.09 | $20.95 | 10,128 |
| 2018-08-08 | $26.16 | $26.20 | $26.05 | $26.07 | $20.93 | 5,620 |
| 2018-08-07 | $26.07 | $26.21 | $26.05 | $26.20 | $21.04 | 7,111 |
| 2018-08-06 | $26.03 | $26.12 | $26.03 | $26.05 | $20.92 | 12,212 |
| 2018-08-03 | $26.08 | $26.17 | $26.05 | $26.07 | $20.93 | 9,166 |
| 2018-08-02 | $26.00 | $26.17 | $25.99 | $26.05 | $20.92 | 10,865 |
| 2018-08-01 | $25.90 | $26.00 | $25.85 | $26.00 | $20.88 | 18,209 |
| 2018-07-31 | $26.08 | $26.08 | $25.92 | $25.97 | $20.86 | 7,677 |
| 2018-07-30 | $25.98 | $26.30 | $25.90 | $26.15 | $21.00 | 24,293 |
| 2018-07-27 | $25.97 | $25.97 | $25.84 | $25.92 | $20.81 | 4,205 |
| 2018-07-26 | $25.98 | $26.01 | $25.81 | $25.89 | $20.79 | 4,907 |
| 2018-07-25 | $25.99 | $26.03 | $25.80 | $25.84 | $20.74 | 6,234 |
| 2018-07-24 | $25.90 | $26.03 | $25.90 | $25.90 | $20.80 | 5,969 |
| 2018-07-23 | $26.00 | $26.05 | $25.90 | $25.92 | $20.81 | 8,421 |
| 2018-07-20 | $26.00 | $26.00 | $25.91 | $26.00 | $20.88 | 3,003 |
| 2018-07-19 | $25.83 | $26.22 | $25.83 | $25.87 | $20.77 | 22,384 |
| 2018-07-18 | $26.27 | $26.27 | $25.82 | $26.22 | $21.05 | 17,368 |
| 2018-07-17 | $26.26 | $26.26 | $26.15 | $26.23 | $21.06 | 10,743 |
| 2018-07-16 | $26.32 | $26.32 | $26.17 | $26.27 | $21.09 | 8,023 |
| 2018-07-13 | $26.32 | $26.32 | $26.17 | $26.27 | $21.09 | 5,041 |
| 2018-07-12 | $26.34 | $26.43 | $26.01 | $26.32 | $21.13 | 3,903 |
| 2018-07-11 | $26.50 | $26.50 | $26.14 | $26.14 | $20.99 | 5,467 |
| 2018-07-10 | $26.24 | $26.54 | $26.23 | $26.45 | $21.24 | 6,056 |
| 2018-07-09 | $26.48 | $26.48 | $26.04 | $26.19 | $21.03 | 6,029 |
| 2018-07-06 | $26.41 | $26.59 | $26.16 | $26.56 | $21.33 | 7,965 |
| 2018-07-05 | $25.87 | $26.41 | $25.85 | $26.36 | $21.17 | 11,267 |
| 2018-07-03 | $26.00 | $26.00 | $25.90 | $25.93 | $20.82 | 3,762 |
| 2018-07-02 | $25.75 | $26.00 | $25.71 | $26.00 | $20.88 | 9,247 |
| 2018-06-29 | $25.83 | $25.89 | $25.72 | $25.72 | $20.65 | 7,229 |
| 2018-06-28 | $25.78 | $25.85 | $25.68 | $25.68 | $20.62 | 28,428 |
| 2018-06-27 | $25.88 | $25.88 | $25.75 | $25.77 | $20.70 | 12,040 |
| 2018-06-26 | $25.73 | $25.86 | $25.71 | $25.75 | $20.68 | 7,376 |
| 2018-06-25 | $25.89 | $25.89 | $25.70 | $25.71 | $20.64 | 11,625 |
| 2018-06-22 | $25.87 | $25.87 | $25.74 | $25.87 | $20.77 | 5,201 |
| 2018-06-21 | $25.89 | $25.93 | $25.82 | $25.82 | $20.73 | 10,439 |
| 2018-06-20 | $25.91 | $25.91 | $25.65 | $25.90 | $20.80 | 9,348 |
| 2018-06-19 | $25.93 | $25.93 | $25.75 | $25.83 | $20.74 | 6,633 |
| 2018-06-18 | $25.65 | $25.96 | $25.65 | $25.84 | $20.75 | 7,212 |
| 2018-06-15 | $25.82 | $25.91 | $25.82 | $25.91 | $20.80 | 3,938 |
| 2018-06-14 | $25.84 | $25.97 | $25.68 | $25.68 | $20.62 | 15,111 |
| 2018-06-13 | $25.90 | $25.98 | $25.75 | $25.86 | $20.76 | 10,319 |
| 2018-06-12 | $25.98 | $25.98 | $25.66 | $25.86 | $20.76 | 13,896 |
| 2018-06-11 | $25.90 | $25.95 | $25.74 | $25.83 | $20.74 | 28,000 |
| 2018-06-08 | $26.10 | $26.10 | $25.83 | $25.87 | $20.77 | 23,176 |
| 2018-06-07 | $25.89 | $26.05 | $25.85 | $26.05 | $20.92 | 30,394 |
| 2018-06-06 | $26.00 | $26.00 | $25.77 | $25.89 | $20.79 | 39,329 |
| 2018-06-05 | $25.77 | $25.98 | $25.57 | $25.98 | $20.86 | 15,834 |
| 2018-06-04 | $25.80 | $25.80 | $25.49 | $25.75 | $20.68 | 12,737 |
| 2018-06-01 | $26.07 | $26.07 | $25.72 | $25.85 | $20.76 | 17,007 |
| 2018-05-31 | $25.81 | $25.96 | $25.74 | $25.85 | $20.76 | 18,540 |
| 2018-05-30 | $25.60 | $25.88 | $25.60 | $25.72 | $20.65 | 10,009 |
| 2018-05-29 | $25.43 | $25.73 | $25.43 | $25.61 | $20.56 | 6,836 |
| 2018-05-25 | $25.57 | $25.78 | $25.57 | $25.60 | $20.56 | 9,041 |
| 2018-05-24 | $25.42 | $25.62 | $25.35 | $25.62 | $20.57 | 12,648 |
| 2018-05-23 | $25.37 | $25.56 | $25.27 | $25.50 | $20.48 | 13,514 |
| 2018-05-22 | $25.37 | $25.37 | $25.24 | $25.34 | $20.35 | 5,658 |
| 2018-05-21 | $25.23 | $25.38 | $25.21 | $25.37 | $20.37 | 7,356 |
| 2018-05-18 | $25.27 | $25.44 | $25.26 | $25.34 | $20.35 | 4,292 |
| 2018-05-17 | $25.25 | $25.34 | $25.20 | $25.29 | $20.31 | 8,550 |
| 2018-05-16 | $25.45 | $25.49 | $25.32 | $25.32 | $20.33 | 13,750 |
| 2018-05-15 | $25.25 | $25.53 | $25.20 | $25.53 | $20.50 | 10,837 |
| 2018-05-14 | $25.30 | $25.36 | $25.18 | $25.20 | $20.23 | 12,816 |
| 2018-05-11 | $25.42 | $25.69 | $25.35 | $25.62 | $20.26 | 17,719 |
| 2018-05-10 | $25.52 | $25.70 | $25.52 | $25.55 | $20.20 | 13,119 |
| 2018-05-09 | $25.55 | $25.79 | $25.51 | $25.67 | $20.30 | 17,645 |
| 2018-05-08 | $25.50 | $25.65 | $25.42 | $25.43 | $20.11 | 11,793 |
| 2018-05-07 | $25.34 | $25.60 | $25.34 | $25.60 | $20.24 | 16,870 |
| 2018-05-04 | $25.35 | $25.46 | $25.31 | $25.31 | $20.01 | 9,089 |
| 2018-05-03 | $25.24 | $25.38 | $25.24 | $25.30 | $20.00 | 16,383 |
| 2018-05-02 | $25.04 | $25.26 | $25.04 | $25.24 | $19.96 | 9,243 |
| 2018-05-01 | $25.01 | $25.20 | $25.01 | $25.15 | $19.89 | 13,860 |
| 2018-04-30 | $25.09 | $25.28 | $24.97 | $24.97 | $19.74 | 41,081 |
| 2018-04-27 | $25.22 | $25.34 | $25.07 | $25.14 | $19.88 | 27,453 |
| 2018-04-26 | $25.34 | $25.44 | $25.18 | $25.22 | $19.94 | 25,270 |
| 2018-04-25 | $25.30 | $25.50 | $25.30 | $25.42 | $20.10 | 11,769 |
| 2018-04-24 | $25.43 | $25.63 | $25.35 | $25.37 | $20.06 | 9,746 |
| 2018-04-23 | $25.20 | $25.62 | $25.19 | $25.45 | $20.12 | 15,957 |
| 2018-04-20 | $25.30 | $25.40 | $25.16 | $25.20 | $19.93 | 10,185 |
| 2018-04-19 | $25.39 | $25.42 | $25.33 | $25.39 | $20.08 | 11,275 |
| 2018-04-18 | $25.44 | $25.54 | $25.42 | $25.42 | $20.10 | 9,329 |
| 2018-04-17 | $25.57 | $25.57 | $25.45 | $25.56 | $20.21 | 6,049 |
| 2018-04-16 | $25.41 | $25.58 | $25.41 | $25.54 | $20.19 | 8,322 |
| 2018-04-13 | $25.94 | $26.04 | $25.38 | $25.38 | $20.07 | 39,212 |
| 2018-04-12 | $25.59 | $25.99 | $25.57 | $25.97 | $20.53 | 38,033 |
| 2018-04-11 | $25.57 | $25.58 | $25.36 | $25.54 | $20.19 | 17,045 |
| 2018-04-10 | $25.58 | $25.66 | $25.45 | $25.58 | $20.23 | 13,533 |
| 2018-04-09 | $25.51 | $25.67 | $25.32 | $25.57 | $20.22 | 20,358 |
| 2018-04-06 | $25.64 | $25.64 | $25.38 | $25.38 | $20.07 | 13,929 |
| 2018-04-05 | $25.39 | $25.72 | $25.39 | $25.58 | $20.23 | 18,778 |
| 2018-04-04 | $25.36 | $25.57 | $25.32 | $25.45 | $20.12 | 13,593 |
| 2018-04-03 | $25.62 | $25.65 | $25.40 | $25.40 | $20.08 | 11,720 |
| 2018-04-02 | $25.90 | $25.90 | $25.43 | $25.46 | $20.13 | 14,460 |
| 2018-03-29 | $26.00 | $26.05 | $25.79 | $25.79 | $20.39 | 8,860 |
| 2018-03-28 | $25.87 | $26.15 | $25.87 | $26.07 | $20.61 | 9,181 |
| 2018-03-27 | $25.98 | $26.11 | $25.83 | $26.03 | $20.58 | 12,591 |
| 2018-03-26 | $25.80 | $26.05 | $25.77 | $25.84 | $20.43 | 8,900 |
| 2018-03-23 | $25.70 | $25.96 | $25.46 | $25.96 | $20.53 | 4,068 |
| 2018-03-22 | $25.54 | $25.73 | $25.40 | $25.69 | $20.31 | 11,135 |
| 2018-03-21 | $25.41 | $25.56 | $25.37 | $25.54 | $20.19 | 10,709 |
| 2018-03-20 | $25.42 | $25.56 | $25.30 | $25.48 | $20.15 | 32,151 |
| 2018-03-19 | $25.87 | $26.11 | $25.38 | $25.42 | $20.10 | 24,692 |
| 2018-03-16 | $26.03 | $26.03 | $25.80 | $26.02 | $20.57 | 8,428 |
| 2018-03-15 | $25.99 | $26.05 | $25.84 | $26.05 | $20.60 | 11,263 |
| 2018-03-14 | $26.06 | $26.08 | $25.92 | $26.01 | $20.57 | 8,996 |
| 2018-03-13 | $26.01 | $26.09 | $25.97 | $25.97 | $20.53 | 9,988 |
| 2018-03-12 | $25.84 | $26.19 | $25.84 | $26.08 | $20.62 | 10,083 |
| 2018-03-09 | $25.62 | $26.03 | $25.61 | $25.92 | $20.50 | 14,662 |
| 2018-03-08 | $25.35 | $25.74 | $25.30 | $25.74 | $20.35 | 23,641 |
| 2018-03-07 | $25.28 | $25.39 | $25.28 | $25.31 | $20.01 | 16,374 |
| 2018-03-06 | $25.26 | $25.47 | $25.26 | $25.33 | $20.03 | 28,041 |
| 2018-03-05 | $25.28 | $25.41 | $25.22 | $25.26 | $19.97 | 19,582 |
| 2018-03-02 | $25.26 | $25.40 | $25.26 | $25.30 | $20.00 | 17,846 |
| 2018-03-01 | $25.23 | $25.42 | $25.21 | $25.23 | $19.95 | 28,941 |
| 2018-02-28 | $25.24 | $25.44 | $25.24 | $25.25 | $19.97 | 23,208 |
| 2018-02-27 | $25.61 | $25.78 | $25.27 | $25.32 | $20.02 | 13,529 |
| 2018-02-26 | $25.85 | $25.91 | $25.63 | $25.67 | $20.30 | 15,567 |
| 2018-02-23 | $25.62 | $26.00 | $25.62 | $26.00 | $20.56 | 18,032 |
| 2018-02-22 | $25.69 | $25.82 | $25.61 | $25.80 | $20.40 | 16,067 |
| 2018-02-21 | $25.61 | $25.81 | $25.54 | $25.81 | $20.41 | 18,804 |
| 2018-02-20 | $25.23 | $25.78 | $25.23 | $25.78 | $20.38 | 26,112 |
| 2018-02-16 | $25.70 | $25.70 | $25.29 | $25.29 | $20.00 | 65,550 |
| 2018-02-15 | $25.61 | $25.78 | $25.55 | $25.64 | $20.27 | 24,320 |
| 2018-02-14 | $25.71 | $25.82 | $25.61 | $25.72 | $20.34 | 21,497 |
| 2018-02-13 | $25.86 | $26.10 | $25.85 | $26.07 | $20.31 | 35,132 |
| 2018-02-12 | $26.02 | $26.21 | $25.89 | $26.12 | $20.34 | 18,269 |
| 2018-02-09 | $25.96 | $26.19 | $25.81 | $26.19 | $20.40 | 26,568 |
| 2018-02-08 | $26.00 | $26.13 | $25.74 | $26.13 | $20.35 | 24,158 |
| 2018-02-07 | $25.79 | $26.50 | $25.61 | $26.15 | $20.37 | 62,314 |
| 2018-02-06 | $25.20 | $25.89 | $25.05 | $25.80 | $20.10 | 16,572 |
| 2018-02-05 | $25.48 | $25.51 | $25.00 | $25.00 | $19.47 | 27,103 |
| 2018-02-02 | $25.73 | $25.73 | $25.41 | $25.46 | $19.83 | 10,690 |
| 2018-02-01 | $25.83 | $25.83 | $25.62 | $25.80 | $20.10 | 11,915 |
| 2018-01-31 | $25.62 | $25.83 | $25.56 | $25.83 | $20.12 | 19,206 |
| 2018-01-30 | $25.82 | $25.92 | $25.60 | $25.61 | $19.95 | 23,332 |
| 2018-01-29 | $26.01 | $26.01 | $25.80 | $25.95 | $20.21 | 14,420 |
| 2018-01-26 | $26.14 | $26.21 | $26.06 | $26.06 | $20.30 | 28,499 |
| 2018-01-25 | $26.01 | $26.25 | $26.01 | $26.25 | $20.45 | 18,380 |
| 2018-01-24 | $25.63 | $26.14 | $25.63 | $26.10 | $20.33 | 25,842 |
| 2018-01-23 | $26.06 | $26.24 | $26.04 | $26.13 | $20.35 | 17,612 |
| 2018-01-22 | $26.01 | $26.16 | $26.01 | $26.06 | $20.30 | 16,023 |
| 2018-01-19 | $25.82 | $26.18 | $25.77 | $26.18 | $20.39 | 22,325 |
| 2018-01-18 | $26.30 | $26.30 | $25.87 | $25.87 | $20.15 | 17,176 |
| 2018-01-17 | $26.32 | $26.35 | $26.27 | $26.31 | $20.49 | 8,386 |
| 2018-01-16 | $26.27 | $26.37 | $26.27 | $26.33 | $20.51 | 30,294 |
| 2018-01-12 | $26.33 | $26.49 | $26.31 | $26.37 | $20.54 | 5,917 |
| 2018-01-11 | $26.54 | $26.54 | $26.33 | $26.50 | $20.64 | 7,019 |
| 2018-01-10 | $26.38 | $26.52 | $26.30 | $26.48 | $20.62 | 16,526 |
| 2018-01-09 | $26.31 | $26.46 | $26.31 | $26.46 | $20.61 | 17,865 |
| 2018-01-08 | $26.59 | $26.59 | $26.36 | $26.36 | $20.53 | 9,427 |
| 2018-01-05 | $26.45 | $26.56 | $26.45 | $26.45 | $20.60 | 10,655 |
| 2018-01-04 | $26.49 | $26.51 | $26.36 | $26.45 | $20.60 | 4,770 |
| 2018-01-03 | $26.27 | $26.51 | $26.27 | $26.51 | $20.65 | 9,248 |
| 2018-01-02 | $26.86 | $26.88 | $26.14 | $26.35 | $20.52 | 23,443 |
| 2017-12-29 | $26.79 | $26.89 | $26.56 | $26.86 | $20.92 | 34,654 |
| 2017-12-28 | $26.79 | $26.88 | $26.79 | $26.87 | $20.93 | 6,595 |
| 2017-12-27 | $26.80 | $26.83 | $26.72 | $26.79 | $20.86 | 8,287 |
| 2017-12-26 | $26.71 | $26.84 | $26.71 | $26.72 | $20.81 | 7,784 |
| 2017-12-22 | $26.71 | $26.82 | $26.71 | $26.82 | $20.89 | 5,232 |
| 2017-12-21 | $26.73 | $26.83 | $26.73 | $26.82 | $20.89 | 5,321 |
| 2017-12-20 | $26.74 | $26.92 | $26.74 | $26.86 | $20.92 | 9,355 |
| 2017-12-19 | $26.85 | $26.91 | $26.70 | $26.88 | $20.94 | 10,741 |
| 2017-12-18 | $26.78 | $26.85 | $26.71 | $26.85 | $20.91 | 10,873 |
| 2017-12-15 | $26.68 | $26.79 | $25.00 | $26.79 | $20.87 | 13,361 |
| 2017-12-14 | $26.71 | $26.84 | $26.67 | $26.79 | $20.87 | 24,966 |
| 2017-12-13 | $26.92 | $26.95 | $26.70 | $26.84 | $20.91 | 17,600 |
| 2017-12-12 | $26.80 | $26.93 | $26.80 | $26.80 | $20.87 | 9,995 |
| 2017-12-11 | $26.80 | $26.86 | $26.80 | $26.86 | $20.92 | 7,767 |
| 2017-12-08 | $26.86 | $26.86 | $26.72 | $26.80 | $20.87 | 5,703 |
| 2017-12-07 | $26.66 | $26.87 | $26.66 | $26.86 | $20.92 | 17,485 |
| 2017-12-06 | $26.62 | $26.88 | $26.62 | $26.88 | $20.94 | 11,651 |
| 2017-12-05 | $26.64 | $26.88 | $26.64 | $26.73 | $20.82 | 12,029 |
| 2017-12-04 | $26.68 | $26.87 | $26.61 | $26.79 | $20.87 | 32,533 |
| 2017-12-01 | $26.87 | $26.87 | $26.64 | $26.84 | $20.91 | 8,423 |
| 2017-11-30 | $26.70 | $26.96 | $26.62 | $26.62 | $20.73 | 16,371 |
| 2017-11-29 | $27.02 | $27.02 | $26.58 | $26.98 | $21.01 | 35,597 |
| 2017-11-28 | $26.84 | $26.99 | $26.84 | $26.99 | $21.02 | 13,074 |
| 2017-11-27 | $26.75 | $26.90 | $26.65 | $26.89 | $20.94 | 18,616 |
| 2017-11-24 | $26.96 | $26.96 | $26.75 | $26.75 | $20.83 | 10,561 |
| 2017-11-22 | $26.68 | $26.96 | $26.68 | $26.96 | $21.00 | 8,535 |
| 2017-11-21 | $26.80 | $26.80 | $26.62 | $26.79 | $20.87 | 11,183 |
| 2017-11-20 | $26.78 | $26.96 | $26.70 | $26.90 | $20.95 | 11,805 |
| 2017-11-17 | $26.55 | $26.98 | $26.54 | $26.94 | $20.98 | 10,491 |
| 2017-11-16 | $26.52 | $26.71 | $26.52 | $26.61 | $20.73 | 12,706 |
| 2017-11-15 | $26.62 | $26.76 | $26.61 | $26.61 | $20.73 | 8,885 |
| 2017-11-14 | $26.79 | $26.79 | $26.66 | $26.70 | $20.80 | 9,382 |
| 2017-11-13 | $26.88 | $27.11 | $26.88 | $27.00 | $20.73 | 6,039 |
| 2017-11-10 | $26.95 | $27.00 | $26.91 | $27.00 | $20.73 | 6,177 |
| 2017-11-09 | $26.87 | $26.95 | $26.87 | $26.92 | $20.66 | 4,700 |
| 2017-11-08 | $26.93 | $27.05 | $26.91 | $26.98 | $20.71 | 6,635 |
| 2017-11-07 | $27.20 | $27.20 | $26.90 | $27.00 | $20.73 | 7,349 |
| 2017-11-06 | $27.04 | $27.22 | $26.84 | $27.21 | $20.89 | 8,281 |
| 2017-11-03 | $26.85 | $27.04 | $26.85 | $27.04 | $20.76 | 3,961 |
| 2017-11-02 | $26.83 | $27.10 | $26.83 | $27.04 | $20.76 | 6,560 |
| 2017-11-01 | $26.87 | $27.10 | $26.76 | $27.10 | $20.80 | 10,352 |
| 2017-10-31 | $26.88 | $26.90 | $26.67 | $26.90 | $20.65 | 8,615 |
| 2017-10-30 | $26.75 | $26.91 | $26.62 | $26.74 | $20.53 | 15,505 |
| 2017-10-27 | $26.92 | $26.95 | $26.72 | $26.72 | $20.51 | 9,709 |
| 2017-10-26 | $26.82 | $26.99 | $26.62 | $26.99 | $20.72 | 14,705 |
| 2017-10-25 | $26.78 | $26.92 | $26.71 | $26.83 | $20.60 | 11,561 |
| 2017-10-24 | $26.83 | $26.99 | $26.80 | $26.93 | $20.67 | 17,669 |
| 2017-10-23 | $27.10 | $27.15 | $26.85 | $26.85 | $20.61 | 16,504 |
| 2017-10-20 | $27.25 | $27.25 | $27.05 | $27.22 | $20.90 | 15,768 |
| 2017-10-19 | $26.86 | $27.22 | $26.86 | $27.10 | $20.80 | 14,205 |
| 2017-10-18 | $27.05 | $27.07 | $26.88 | $27.05 | $20.76 | 6,939 |
| 2017-10-17 | $27.00 | $27.15 | $26.88 | $27.05 | $20.76 | 21,208 |
| 2017-10-16 | $27.03 | $27.10 | $26.96 | $27.10 | $20.80 | 10,423 |
| 2017-10-13 | $27.00 | $27.29 | $27.00 | $27.15 | $20.84 | 9,212 |
| 2017-10-12 | $27.10 | $27.21 | $27.01 | $27.03 | $20.75 | 21,185 |
| 2017-10-11 | $26.96 | $27.06 | $26.85 | $27.06 | $20.78 | 11,258 |
| 2017-10-10 | $26.95 | $27.09 | $26.87 | $26.87 | $20.63 | 7,501 |
| 2017-10-09 | $26.94 | $26.99 | $26.79 | $26.95 | $20.69 | 11,089 |
| 2017-10-06 | $27.06 | $27.06 | $26.77 | $26.85 | $20.61 | 29,080 |
| 2017-10-05 | $26.77 | $26.91 | $26.67 | $26.85 | $20.61 | 11,018 |
| 2017-10-04 | $26.74 | $26.93 | $26.74 | $26.80 | $20.57 | 13,170 |
| 2017-10-03 | $26.79 | $26.91 | $26.73 | $26.80 | $20.57 | 8,199 |
| 2017-10-02 | $26.82 | $27.01 | $26.77 | $26.83 | $20.60 | 39,793 |
| 2017-09-29 | $26.71 | $27.15 | $26.71 | $27.12 | $20.82 | 20,325 |
| 2017-09-28 | $26.61 | $26.75 | $26.48 | $26.75 | $20.53 | 14,208 |
| 2017-09-27 | $26.60 | $26.73 | $26.51 | $26.61 | $20.43 | 22,627 |
| 2017-09-26 | $26.69 | $26.78 | $26.61 | $26.61 | $20.43 | 22,835 |
| 2017-09-25 | $26.80 | $26.90 | $26.72 | $26.72 | $20.51 | 23,980 |
| 2017-09-22 | $26.81 | $26.92 | $26.81 | $26.92 | $20.67 | 7,574 |
| 2017-09-21 | $26.98 | $26.98 | $26.83 | $26.84 | $20.60 | 5,989 |
| 2017-09-20 | $26.86 | $26.96 | $26.82 | $26.96 | $20.70 | 19,294 |
| 2017-09-19 | $26.91 | $26.92 | $26.80 | $26.91 | $20.66 | 17,199 |
| 2017-09-18 | $26.90 | $27.20 | $26.90 | $26.91 | $20.66 | 23,926 |
| 2017-09-15 | $26.88 | $26.94 | $26.80 | $26.93 | $20.67 | 4,772 |
| 2017-09-14 | $26.83 | $26.96 | $26.83 | $26.92 | $20.67 | 14,604 |
| 2017-09-13 | $27.01 | $27.03 | $26.80 | $26.80 | $20.57 | 16,334 |
| 2017-09-12 | $26.84 | $27.03 | $26.82 | $26.99 | $20.71 | 11,734 |
| 2017-09-11 | $26.67 | $27.02 | $26.67 | $27.02 | $20.74 | 9,678 |
| 2017-09-08 | $26.83 | $26.97 | $26.65 | $26.65 | $20.46 | 5,307 |
| 2017-09-07 | $26.87 | $26.96 | $26.82 | $26.87 | $20.63 | 10,920 |
| 2017-09-06 | $26.97 | $26.98 | $26.87 | $26.89 | $20.64 | 7,859 |
| 2017-09-05 | $26.85 | $27.02 | $26.85 | $26.93 | $20.67 | 15,521 |
| 2017-09-01 | $27.14 | $27.26 | $26.81 | $26.81 | $20.58 | 13,752 |
| 2017-08-31 | $26.98 | $27.00 | $26.81 | $26.99 | $20.72 | 11,714 |
| 2017-08-30 | $26.92 | $26.98 | $26.65 | $26.94 | $20.68 | 11,675 |
| 2017-08-29 | $26.85 | $26.98 | $26.72 | $26.72 | $20.51 | 8,588 |
| 2017-08-28 | $26.85 | $26.98 | $26.74 | $26.98 | $20.71 | 39,806 |
| 2017-08-25 | $26.96 | $26.98 | $26.86 | $26.97 | $20.70 | 7,777 |
| 2017-08-24 | $26.80 | $26.96 | $26.76 | $26.92 | $20.67 | 10,120 |
| 2017-08-23 | $26.58 | $26.80 | $26.58 | $26.80 | $20.57 | 15,914 |
| 2017-08-22 | $26.69 | $26.77 | $26.62 | $26.77 | $20.55 | 7,538 |
| 2017-08-21 | $26.64 | $26.72 | $26.63 | $26.63 | $20.44 | 6,657 |
| 2017-08-18 | $26.61 | $26.75 | $26.61 | $26.63 | $20.44 | 5,863 |
| 2017-08-17 | $26.93 | $26.95 | $26.61 | $26.63 | $20.44 | 14,498 |
| 2017-08-16 | $26.65 | $26.89 | $26.54 | $26.83 | $20.60 | 19,076 |
| 2017-08-15 | $26.65 | $26.71 | $26.49 | $26.67 | $20.48 | 8,193 |
| 2017-08-14 | $26.63 | $26.72 | $26.52 | $26.52 | $20.36 | 14,263 |
| 2017-08-11 | $26.50 | $26.73 | $26.42 | $26.70 | $20.50 | 8,566 |
| 2017-08-10 | $26.90 | $26.92 | $26.45 | $26.55 | $20.09 | 18,094 |
| 2017-08-09 | $27.30 | $27.30 | $26.87 | $26.87 | $20.33 | 11,352 |
| 2017-08-08 | $27.23 | $27.30 | $27.20 | $27.30 | $20.65 | 15,604 |
| 2017-08-07 | $27.13 | $27.30 | $27.08 | $27.26 | $20.62 | 23,218 |
| 2017-08-04 | $27.10 | $27.29 | $27.07 | $27.24 | $20.61 | 11,289 |
| 2017-08-03 | $27.25 | $27.28 | $27.10 | $27.23 | $20.60 | 13,278 |
| 2017-08-02 | $27.17 | $27.30 | $27.10 | $27.30 | $20.65 | 14,037 |
| 2017-08-01 | $27.01 | $27.06 | $26.79 | $26.96 | $20.40 | 7,366 |
| 2017-07-31 | $27.16 | $27.16 | $26.81 | $26.91 | $20.36 | 42,377 |
| 2017-07-28 | $27.08 | $27.15 | $26.97 | $27.05 | $20.47 | 18,504 |
| 2017-07-27 | $27.26 | $27.30 | $27.02 | $27.28 | $20.64 | 26,307 |
| 2017-07-26 | $27.03 | $27.26 | $27.01 | $27.26 | $20.62 | 19,219 |
| 2017-07-25 | $27.09 | $27.30 | $26.89 | $27.30 | $20.65 | 24,572 |
| 2017-07-24 | $26.92 | $27.02 | $26.92 | $27.00 | $20.43 | 10,240 |
| 2017-07-21 | $26.95 | $26.99 | $26.89 | $26.94 | $20.38 | 19,516 |
| 2017-07-20 | $26.97 | $26.97 | $26.80 | $26.92 | $20.37 | 11,206 |
| 2017-07-19 | $27.17 | $27.23 | $26.73 | $26.81 | $20.28 | 27,772 |
| 2017-07-18 | $27.13 | $27.30 | $27.09 | $27.11 | $20.51 | 21,123 |
| 2017-07-17 | $27.27 | $27.29 | $27.11 | $27.15 | $20.54 | 9,831 |
| 2017-07-14 | $27.21 | $27.29 | $27.08 | $27.25 | $20.62 | 8,706 |
| 2017-07-13 | $27.08 | $27.30 | $26.90 | $27.21 | $20.58 | 19,844 |
| 2017-07-12 | $27.02 | $27.31 | $26.90 | $27.10 | $20.50 | 16,851 |
| 2017-07-11 | $26.83 | $27.15 | $26.73 | $27.09 | $20.50 | 22,119 |
| 2017-07-10 | $26.80 | $27.15 | $26.58 | $27.15 | $20.54 | 47,134 |
| 2017-07-07 | $26.94 | $27.04 | $26.77 | $26.92 | $20.37 | 22,252 |
| 2017-07-06 | $26.90 | $27.07 | $26.83 | $27.00 | $20.43 | 17,306 |
| 2017-07-05 | $26.95 | $26.95 | $26.76 | $26.91 | $20.36 | 10,462 |
| 2017-07-03 | $26.90 | $27.10 | $26.77 | $27.10 | $20.50 | 4,110 |
| 2017-06-30 | $27.06 | $27.13 | $26.79 | $26.98 | $20.41 | 20,614 |
| 2017-06-29 | $27.30 | $27.30 | $26.96 | $27.14 | $20.53 | 16,694 |
| 2017-06-28 | $27.00 | $27.38 | $26.95 | $27.37 | $20.71 | 31,193 |
| 2017-06-27 | $26.75 | $27.21 | $26.75 | $27.01 | $20.44 | 30,163 |
| 2017-06-26 | $26.92 | $26.99 | $26.68 | $26.98 | $20.41 | 47,305 |
| 2017-06-23 | $27.08 | $27.37 | $26.84 | $27.14 | $20.53 | 22,489 |
| 2017-06-22 | $27.12 | $27.18 | $26.90 | $27.04 | $20.46 | 10,760 |
| 2017-06-21 | $26.99 | $27.01 | $26.91 | $26.91 | $20.36 | 10,802 |
| 2017-06-20 | $27.09 | $27.31 | $27.05 | $27.05 | $20.47 | 14,425 |
| 2017-06-19 | $27.05 | $27.30 | $27.05 | $27.17 | $20.56 | 14,002 |
| 2017-06-16 | $27.04 | $27.07 | $26.97 | $27.06 | $20.47 | 7,476 |
| 2017-06-15 | $27.27 | $27.27 | $26.91 | $26.98 | $20.41 | 22,331 |
| 2017-06-14 | $26.78 | $27.42 | $26.78 | $27.42 | $20.75 | 23,736 |
| 2017-06-13 | $26.69 | $26.96 | $26.69 | $26.96 | $20.40 | 14,716 |
| 2017-06-12 | $26.42 | $26.73 | $26.42 | $26.62 | $20.14 | 18,728 |
| 2017-06-09 | $26.40 | $26.55 | $26.40 | $26.55 | $20.09 | 24,286 |
| 2017-06-08 | $26.55 | $26.57 | $26.40 | $26.55 | $20.09 | 24,662 |
| 2017-06-07 | $26.40 | $26.60 | $26.40 | $26.58 | $20.11 | 31,897 |
| 2017-06-06 | $26.30 | $26.45 | $26.30 | $26.40 | $19.97 | 28,429 |
| 2017-06-05 | $26.41 | $26.59 | $26.34 | $26.39 | $19.97 | 29,326 |
| 2017-06-02 | $26.27 | $26.56 | $26.27 | $26.43 | $20.00 | 19,796 |
| 2017-06-01 | $26.37 | $26.39 | $26.27 | $26.37 | $19.95 | 17,812 |
| 2017-05-31 | $26.28 | $26.40 | $26.25 | $26.25 | $19.86 | 23,767 |
| 2017-05-30 | $26.42 | $26.50 | $26.26 | $26.37 | $19.95 | 29,264 |
| 2017-05-26 | $26.45 | $26.60 | $26.30 | $26.60 | $20.12 | 26,999 |
| 2017-05-25 | $26.25 | $26.53 | $26.25 | $26.51 | $20.05 | 4,770 |
| 2017-05-24 | $26.30 | $26.49 | $26.27 | $26.27 | $19.88 | 11,680 |
| 2017-05-23 | $26.54 | $26.54 | $26.37 | $26.39 | $19.97 | 22,981 |
| 2017-05-22 | $26.29 | $26.55 | $26.29 | $26.54 | $20.08 | 13,963 |
| 2017-05-19 | $26.52 | $26.57 | $26.25 | $26.40 | $19.97 | 39,189 |
| 2017-05-18 | $26.47 | $26.47 | $26.28 | $26.35 | $19.94 | 42,847 |
| 2017-05-17 | $26.35 | $26.56 | $26.35 | $26.47 | $20.03 | 18,885 |
| 2017-05-16 | $26.44 | $26.60 | $26.28 | $26.60 | $20.12 | 10,842 |
| 2017-05-15 | $26.40 | $26.49 | $26.24 | $26.46 | $20.02 | 8,798 |
| 2017-05-12 | $26.08 | $26.57 | $26.08 | $26.49 | $20.04 | 16,662 |
| 2017-05-11 | $25.91 | $26.22 | $25.91 | $26.22 | $19.84 | 14,903 |
| 2017-05-10 | $26.27 | $26.48 | $26.21 | $26.32 | $19.62 | 11,870 |
| 2017-05-09 | $26.59 | $26.59 | $26.37 | $26.42 | $19.70 | 15,015 |
| 2017-05-08 | $26.74 | $26.74 | $26.37 | $26.61 | $19.84 | 10,854 |
| 2017-05-05 | $26.29 | $26.38 | $26.21 | $26.26 | $19.58 | 23,140 |
| 2017-05-04 | $26.27 | $26.37 | $26.20 | $26.24 | $19.56 | 15,212 |
| 2017-05-03 | $26.28 | $26.39 | $26.28 | $26.37 | $19.66 | 16,640 |
| 2017-05-02 | $26.25 | $26.39 | $26.25 | $26.39 | $19.67 | 7,210 |
| 2017-05-01 | $26.35 | $26.55 | $26.24 | $26.39 | $19.67 | 14,920 |
| 2017-04-28 | $26.30 | $26.56 | $26.30 | $26.55 | $19.79 | 10,404 |
| 2017-04-27 | $26.20 | $26.69 | $26.15 | $26.58 | $19.81 | 12,956 |
| 2017-04-26 | $26.38 | $26.38 | $26.13 | $26.15 | $19.49 | 17,892 |
| 2017-04-25 | $26.25 | $26.39 | $26.20 | $26.38 | $19.67 | 12,936 |
| 2017-04-24 | $25.99 | $26.30 | $25.99 | $26.15 | $19.49 | 11,224 |
| 2017-04-21 | $26.30 | $26.30 | $25.99 | $25.99 | $19.37 | 10,564 |
| 2017-04-20 | $26.15 | $26.30 | $26.15 | $26.29 | $19.60 | 15,586 |
| 2017-04-19 | $26.34 | $26.34 | $25.92 | $26.00 | $19.38 | 36,290 |
| 2017-04-18 | $26.24 | $26.38 | $25.99 | $26.35 | $19.64 | 26,663 |
| 2017-04-17 | $25.80 | $26.43 | $25.78 | $26.39 | $19.67 | 16,297 |
| 2017-04-13 | $25.69 | $25.99 | $25.69 | $25.80 | $19.23 | 15,809 |
| 2017-04-12 | $25.94 | $26.00 | $25.78 | $25.79 | $19.23 | 30,554 |
| 2017-04-11 | $26.39 | $26.41 | $25.90 | $25.90 | $19.31 | 49,584 |
| 2017-04-10 | $26.51 | $26.55 | $26.42 | $26.55 | $19.79 | 13,035 |
| 2017-04-07 | $26.37 | $26.60 | $26.32 | $26.55 | $19.79 | 20,145 |
| 2017-04-06 | $26.35 | $26.37 | $26.09 | $26.37 | $19.66 | 16,753 |
| 2017-04-05 | $26.26 | $26.35 | $26.07 | $26.34 | $19.64 | 19,251 |
| 2017-04-04 | $25.88 | $26.28 | $25.87 | $26.27 | $19.58 | 28,681 |
| 2017-04-03 | $25.77 | $26.00 | $25.67 | $25.99 | $19.37 | 34,189 |
| 2017-03-31 | $25.82 | $25.98 | $25.72 | $25.80 | $19.23 | 58,115 |
| 2017-03-30 | $25.66 | $25.82 | $25.66 | $25.81 | $19.24 | 13,478 |
| 2017-03-29 | $25.64 | $25.85 | $25.61 | $25.80 | $19.23 | 26,088 |
| 2017-03-28 | $25.52 | $25.76 | $25.49 | $25.75 | $19.20 | 20,247 |
| 2017-03-27 | $25.53 | $25.70 | $25.48 | $25.50 | $19.01 | 23,785 |
| 2017-03-24 | $25.69 | $25.82 | $25.64 | $25.64 | $19.11 | 19,233 |
| 2017-03-23 | $25.70 | $25.84 | $25.70 | $25.74 | $19.19 | 14,469 |
| 2017-03-22 | $25.80 | $25.94 | $25.70 | $25.71 | $19.17 | 45,539 |
| 2017-03-21 | $25.72 | $25.98 | $25.72 | $25.87 | $19.29 | 27,331 |
| 2017-03-20 | $25.83 | $25.90 | $25.69 | $25.88 | $19.29 | 10,747 |
| 2017-03-17 | $25.72 | $25.86 | $25.61 | $25.61 | $19.09 | 29,937 |
| 2017-03-16 | $26.00 | $26.00 | $25.66 | $25.71 | $19.17 | 19,388 |
| 2017-03-15 | $25.75 | $25.97 | $25.43 | $25.80 | $19.23 | 48,715 |
| 2017-03-14 | $25.76 | $25.84 | $25.59 | $25.73 | $19.18 | 28,994 |
| 2017-03-13 | $25.80 | $25.96 | $25.80 | $25.90 | $19.30 | 14,840 |
| 2017-03-10 | $25.63 | $25.94 | $25.63 | $25.81 | $19.24 | 36,471 |
| 2017-03-09 | $25.60 | $25.78 | $25.50 | $25.78 | $19.22 | 42,080 |
| 2017-03-08 | $25.44 | $25.70 | $25.37 | $25.70 | $19.16 | 77,212 |
| 2017-03-07 | $25.49 | $25.53 | $25.30 | $25.45 | $18.97 | 55,319 |
| 2017-03-06 | $25.28 | $25.55 | $25.28 | $25.43 | $18.96 | 45,292 |
| 2017-03-03 | $25.11 | $25.36 | $25.11 | $25.21 | $18.79 | 24,378 |
| 2017-03-02 | $25.26 | $25.40 | $25.25 | $25.28 | $18.85 | 31,132 |
| 2017-03-01 | $25.69 | $25.69 | $25.28 | $25.28 | $18.85 | 35,768 |
| 2017-02-28 | $25.80 | $25.80 | $25.55 | $25.66 | $19.13 | 42,134 |
| 2017-02-27 | $25.69 | $25.92 | $25.46 | $25.79 | $19.23 | 16,193 |
| 2017-02-24 | $25.55 | $25.86 | $25.50 | $25.71 | $19.17 | 19,931 |
| 2017-02-23 | $25.65 | $25.79 | $25.65 | $25.68 | $19.15 | 12,497 |
| 2017-02-22 | $25.76 | $25.76 | $25.50 | $25.51 | $19.02 | 18,656 |
| 2017-02-21 | $25.83 | $25.84 | $25.61 | $25.70 | $19.16 | 38,815 |
| 2017-02-17 | $25.41 | $25.85 | $25.41 | $25.79 | $19.23 | 28,235 |
| 2017-02-16 | $25.55 | $25.68 | $25.36 | $25.60 | $19.08 | 29,503 |
| 2017-02-15 | $25.43 | $25.54 | $25.14 | $25.54 | $19.04 | 26,615 |
| 2017-02-14 | $25.35 | $25.48 | $25.26 | $25.48 | $18.99 | 34,763 |
| 2017-02-13 | $25.28 | $25.40 | $25.25 | $25.31 | $18.87 | 39,121 |
| 2017-02-10 | $25.45 | $25.79 | $25.40 | $25.62 | $18.81 | 22,035 |
| 2017-02-09 | $25.66 | $25.85 | $25.43 | $25.62 | $18.81 | 33,589 |
| 2017-02-08 | $25.72 | $25.90 | $25.61 | $25.63 | $18.82 | 40,257 |
| 2017-02-07 | $25.86 | $25.93 | $25.57 | $25.66 | $18.84 | 32,408 |
| 2017-02-06 | $25.80 | $25.94 | $25.67 | $25.74 | $18.90 | 45,005 |
| 2017-02-03 | $26.05 | $26.50 | $25.66 | $25.66 | $18.84 | 32,018 |
| 2017-02-02 | $25.75 | $26.15 | $25.53 | $25.61 | $18.80 | 20,701 |
| 2017-02-01 | $25.68 | $26.32 | $25.53 | $26.20 | $19.23 | 33,807 |
| 2017-01-31 | $25.46 | $26.25 | $25.46 | $25.82 | $18.96 | 59,770 |
| 2017-01-30 | $25.31 | $25.69 | $25.31 | $25.67 | $18.85 | 22,307 |
| 2017-01-27 | $25.13 | $25.71 | $25.13 | $25.42 | $18.66 | 51,340 |
| 2017-01-26 | $25.26 | $25.70 | $25.13 | $25.43 | $18.67 | 42,885 |
| 2017-01-25 | $25.15 | $25.42 | $25.15 | $25.39 | $18.64 | 29,525 |
| 2017-01-24 | $25.28 | $25.45 | $25.08 | $25.39 | $18.64 | 43,171 |
| 2017-01-23 | $24.96 | $25.45 | $24.96 | $25.45 | $18.68 | 38,176 |
| 2017-01-20 | $25.25 | $25.35 | $25.14 | $25.16 | $18.47 | 42,087 |
| 2017-01-19 | $25.14 | $25.28 | $24.83 | $25.26 | $18.54 | 35,561 |
| 2017-01-18 | $25.06 | $25.47 | $24.96 | $25.44 | $18.68 | 34,208 |
| 2017-01-17 | $25.16 | $25.24 | $25.01 | $25.08 | $18.41 | 37,388 |
| 2017-01-13 | $25.12 | $25.23 | $25.01 | $25.16 | $18.47 | 30,362 |
| 2017-01-12 | $25.10 | $25.45 | $25.06 | $25.16 | $18.47 | 52,945 |
| 2017-01-11 | $25.10 | $25.46 | $25.04 | $25.20 | $18.50 | 27,498 |
| 2017-01-10 | $25.15 | $25.50 | $25.00 | $25.10 | $18.43 | 33,065 |
| 2017-01-09 | $24.98 | $25.24 | $24.81 | $25.18 | $18.49 | 31,023 |
| 2017-01-06 | $24.85 | $25.22 | $24.80 | $25.00 | $18.35 | 28,299 |
| 2017-01-05 | $24.97 | $24.99 | $24.66 | $24.96 | $18.32 | 35,254 |
| 2017-01-04 | $24.45 | $24.99 | $24.45 | $24.93 | $18.30 | 28,254 |
| 2017-01-03 | $24.50 | $24.75 | $24.45 | $24.51 | $17.99 | 36,443 |
| 2016-12-30 | $24.78 | $24.78 | $24.45 | $24.47 | $17.96 | 23,960 |
| 2016-12-29 | $24.62 | $24.75 | $24.49 | $24.60 | $18.06 | 35,729 |
| 2016-12-28 | $24.53 | $24.80 | $24.50 | $24.59 | $18.05 | 38,751 |
| 2016-12-27 | $24.27 | $24.75 | $24.25 | $24.46 | $17.96 | 68,167 |
| 2016-12-23 | $24.12 | $24.35 | $24.05 | $24.27 | $17.82 | 32,505 |
| 2016-12-22 | $24.18 | $24.19 | $23.82 | $24.17 | $17.74 | 27,088 |
| 2016-12-21 | $23.51 | $24.23 | $23.51 | $24.18 | $17.75 | 61,306 |
| 2016-12-20 | $23.39 | $23.74 | $23.39 | $23.52 | $17.27 | 72,696 |
| 2016-12-19 | $23.38 | $23.75 | $23.38 | $23.50 | $17.25 | 42,299 |
| 2016-12-16 | $23.40 | $23.75 | $23.40 | $23.52 | $17.27 | 54,654 |
| 2016-12-15 | $23.50 | $23.67 | $23.35 | $23.49 | $17.24 | 57,116 |
| 2016-12-14 | $23.55 | $23.73 | $23.50 | $23.55 | $17.29 | 41,315 |
| 2016-12-13 | $24.11 | $24.11 | $23.50 | $23.60 | $17.33 | 58,461 |
| 2016-12-12 | $24.41 | $24.45 | $23.78 | $23.78 | $17.46 | 37,996 |
| 2016-12-09 | $24.07 | $24.52 | $24.07 | $24.47 | $17.96 | 25,977 |
| 2016-12-08 | $23.92 | $24.48 | $23.74 | $24.12 | $17.71 | 32,049 |
| 2016-12-07 | $23.70 | $24.30 | $23.70 | $23.97 | $17.60 | 26,687 |
| 2016-12-06 | $23.38 | $24.30 | $23.38 | $23.80 | $17.47 | 65,726 |
| 2016-12-05 | $23.55 | $23.64 | $23.40 | $23.55 | $17.29 | 46,130 |
| 2016-12-02 | $24.00 | $24.10 | $23.65 | $23.71 | $17.41 | 47,700 |
| 2016-12-01 | $24.94 | $24.94 | $23.95 | $23.95 | $17.58 | 66,733 |
| 2016-11-30 | $24.50 | $24.79 | $24.50 | $24.75 | $18.17 | 26,400 |
| 2016-11-29 | $24.85 | $24.93 | $24.26 | $24.50 | $17.99 | 52,860 |
| 2016-11-28 | $24.70 | $24.86 | $24.51 | $24.69 | $18.13 | 21,757 |
| 2016-11-25 | $24.27 | $24.89 | $24.27 | $24.49 | $17.98 | 9,404 |
| 2016-11-23 | $24.58 | $24.79 | $24.22 | $24.38 | $17.90 | 16,099 |
| 2016-11-22 | $24.70 | $24.70 | $24.41 | $24.58 | $18.05 | 37,405 |
| 2016-11-21 | $24.74 | $24.79 | $24.38 | $24.59 | $18.05 | 34,961 |
| 2016-11-18 | $24.40 | $24.89 | $24.40 | $24.80 | $18.21 | 14,243 |
| 2016-11-17 | $24.67 | $24.67 | $24.39 | $24.53 | $18.01 | 38,327 |
| 2016-11-16 | $24.31 | $24.91 | $24.31 | $24.69 | $18.13 | 50,946 |
| 2016-11-15 | $24.27 | $24.72 | $23.99 | $24.29 | $17.83 | 36,467 |
| 2016-11-14 | $24.40 | $24.63 | $24.14 | $24.29 | $17.83 | 179,365 |
| 2016-11-11 | $24.47 | $24.70 | $23.96 | $24.70 | $18.13 | 56,656 |
| 2016-11-10 | $25.40 | $25.40 | $24.00 | $24.31 | $17.85 | 91,273 |
| 2016-11-09 | $25.37 | $25.84 | $25.15 | $25.70 | $18.57 | 47,690 |
| 2016-11-08 | $25.76 | $25.94 | $25.70 | $25.73 | $18.59 | 16,176 |
| 2016-11-07 | $25.76 | $25.93 | $25.74 | $25.83 | $18.66 | 40,241 |
| 2016-11-04 | $25.96 | $26.05 | $25.73 | $25.95 | $18.75 | 34,909 |
| 2016-11-03 | $25.95 | $26.09 | $25.95 | $26.07 | $18.84 | 6,905 |
| 2016-11-02 | $26.01 | $26.09 | $25.95 | $26.09 | $18.85 | 20,100 |
| 2016-11-01 | $25.96 | $26.13 | $25.93 | $26.05 | $18.82 | 21,887 |
| 2016-10-31 | $26.11 | $26.27 | $25.96 | $25.96 | $18.76 | 21,335 |
| 2016-10-28 | $26.29 | $26.29 | $26.10 | $26.11 | $18.87 | 8,960 |
| 2016-10-27 | $26.30 | $26.30 | $26.06 | $26.11 | $18.87 | 21,610 |
| 2016-10-26 | $26.18 | $26.35 | $26.18 | $26.31 | $19.01 | 19,019 |
| 2016-10-25 | $26.16 | $26.35 | $26.16 | $26.35 | $19.04 | 20,970 |
| 2016-10-24 | $26.35 | $26.35 | $26.14 | $26.26 | $18.97 | 23,498 |
| 2016-10-21 | $26.35 | $26.35 | $26.20 | $26.35 | $19.04 | 23,761 |
| 2016-10-20 | $26.12 | $26.35 | $26.10 | $26.35 | $19.04 | 28,227 |
| 2016-10-19 | $26.52 | $26.57 | $25.97 | $26.24 | $18.96 | 18,772 |
| 2016-10-18 | $25.82 | $26.67 | $25.82 | $26.63 | $19.24 | 31,095 |
| 2016-10-17 | $26.28 | $26.28 | $25.88 | $26.05 | $18.82 | 25,036 |
| 2016-10-14 | $25.98 | $26.40 | $25.98 | $26.26 | $18.97 | 14,062 |
| 2016-10-13 | $26.06 | $26.24 | $25.68 | $26.24 | $18.96 | 31,626 |
| 2016-10-12 | $26.06 | $26.45 | $26.05 | $26.05 | $18.82 | 43,273 |
| 2016-10-11 | $26.38 | $26.51 | $26.06 | $26.34 | $19.03 | 38,960 |
| 2016-10-10 | $26.36 | $26.60 | $26.36 | $26.47 | $19.13 | 13,992 |
| 2016-10-07 | $26.24 | $26.61 | $26.24 | $26.61 | $19.23 | 13,730 |
| 2016-10-06 | $26.37 | $26.50 | $26.14 | $26.39 | $19.07 | 14,021 |
| 2016-10-05 | $26.46 | $26.58 | $26.35 | $26.48 | $19.13 | 25,724 |
| 2016-10-04 | $26.64 | $26.67 | $26.35 | $26.55 | $19.18 | 30,493 |
| 2016-10-03 | $26.60 | $26.67 | $26.46 | $26.46 | $19.12 | 11,508 |
| 2016-09-30 | $26.55 | $26.92 | $26.50 | $26.55 | $19.18 | 44,538 |
| 2016-09-29 | $26.84 | $26.84 | $26.43 | $26.45 | $19.11 | 31,759 |
| 2016-09-28 | $26.78 | $26.84 | $26.49 | $26.61 | $19.23 | 39,849 |
| 2016-09-27 | $26.46 | $26.84 | $26.41 | $26.84 | $19.39 | 39,740 |
| 2016-09-26 | $26.53 | $26.74 | $26.37 | $26.63 | $19.24 | 44,313 |
| 2016-09-23 | $26.25 | $26.63 | $26.21 | $26.61 | $19.23 | 34,571 |
| 2016-09-22 | $26.22 | $26.46 | $26.18 | $26.44 | $19.10 | 35,902 |
| 2016-09-21 | $26.18 | $26.22 | $25.94 | $26.22 | $18.94 | 36,169 |
| 2016-09-20 | $26.20 | $26.20 | $25.90 | $26.13 | $18.88 | 28,080 |
| 2016-09-19 | $25.80 | $26.30 | $25.80 | $25.89 | $18.70 | 18,078 |
| 2016-09-16 | $25.81 | $26.07 | $25.81 | $25.87 | $18.69 | 14,819 |
| 2016-09-15 | $26.07 | $26.07 | $25.85 | $26.04 | $18.81 | 16,499 |
| 2016-09-14 | $26.10 | $26.10 | $25.71 | $26.07 | $18.84 | 32,891 |
| 2016-09-13 | $26.22 | $26.22 | $25.80 | $25.90 | $18.71 | 51,318 |
| 2016-09-12 | $26.28 | $26.28 | $25.96 | $26.12 | $18.87 | 36,092 |
| 2016-09-09 | $26.36 | $26.47 | $26.17 | $26.25 | $18.97 | 59,271 |
| 2016-09-08 | $26.50 | $26.56 | $26.45 | $26.50 | $19.15 | 22,014 |
| 2016-09-07 | $26.45 | $26.54 | $26.43 | $26.54 | $19.18 | 22,427 |
| 2016-09-06 | $26.50 | $26.56 | $26.42 | $26.45 | $19.11 | 23,156 |
| 2016-09-02 | $26.50 | $26.54 | $26.42 | $26.50 | $19.15 | 18,008 |
| 2016-09-01 | $26.44 | $26.49 | $26.38 | $26.43 | $19.10 | 39,606 |
| 2016-08-31 | $26.34 | $26.47 | $26.31 | $26.31 | $19.01 | 49,366 |
| 2016-08-30 | $26.50 | $26.50 | $26.40 | $26.45 | $19.11 | 42,878 |
| 2016-08-29 | $26.51 | $26.57 | $26.41 | $26.42 | $19.09 | 38,216 |
| 2016-08-26 | $26.59 | $26.59 | $26.42 | $26.59 | $19.21 | 46,281 |
| 2016-08-25 | $26.45 | $26.59 | $26.45 | $26.48 | $19.13 | 20,524 |
| 2016-08-24 | $26.53 | $26.53 | $26.50 | $26.50 | $19.15 | 21,847 |
| 2016-08-23 | $26.49 | $26.53 | $26.46 | $26.53 | $19.17 | 19,057 |
| 2016-08-22 | $26.41 | $26.47 | $26.41 | $26.44 | $19.10 | 22,735 |
| 2016-08-19 | $26.43 | $26.50 | $26.41 | $26.42 | $19.09 | 18,816 |
| 2016-08-18 | $26.40 | $26.53 | $26.40 | $26.50 | $19.15 | 26,555 |
| 2016-08-17 | $26.36 | $26.55 | $26.35 | $26.53 | $19.17 | 42,289 |
| 2016-08-16 | $26.45 | $26.49 | $26.36 | $26.45 | $19.11 | 38,451 |
| 2016-08-15 | $26.45 | $26.50 | $26.32 | $26.45 | $19.11 | 50,640 |
| 2016-08-12 | $26.45 | $26.55 | $26.45 | $26.50 | $19.15 | 26,128 |
| 2016-08-11 | $26.45 | $26.63 | $26.45 | $26.56 | $19.19 | 46,698 |
| 2016-08-10 | $26.50 | $26.63 | $26.26 | $26.50 | $18.87 | 68,346 |
| 2016-08-09 | $26.42 | $26.48 | $26.35 | $26.45 | $18.83 | 95,255 |
| 2016-08-08 | $26.53 | $26.54 | $26.41 | $26.44 | $18.82 | 37,501 |
| 2016-08-05 | $26.27 | $26.46 | $26.27 | $26.45 | $18.83 | 27,250 |
| 2016-08-04 | $26.45 | $26.53 | $26.42 | $26.45 | $18.83 | 62,889 |
| 2016-08-03 | $26.67 | $26.69 | $26.35 | $26.47 | $18.85 | 58,074 |
| 2016-08-02 | $26.42 | $26.69 | $26.36 | $26.69 | $19.00 | 12,484 |
| 2016-08-01 | $26.40 | $26.50 | $26.40 | $26.43 | $18.82 | 20,355 |
| 2016-07-29 | $26.43 | $26.54 | $26.40 | $26.40 | $18.80 | 21,779 |
| 2016-07-28 | $26.40 | $26.50 | $26.40 | $26.45 | $18.83 | 40,673 |
| 2016-07-27 | $26.66 | $26.70 | $26.40 | $26.46 | $18.84 | 55,341 |
| 2016-07-26 | $26.47 | $26.69 | $26.45 | $26.62 | $18.95 | 24,163 |
| 2016-07-25 | $26.60 | $26.60 | $26.17 | $26.47 | $18.85 | 58,715 |
| 2016-07-22 | $26.73 | $26.75 | $26.61 | $26.70 | $19.01 | 28,655 |
| 2016-07-21 | $26.28 | $26.48 | $26.12 | $26.39 | $18.79 | 12,806 |
| 2016-07-20 | $26.39 | $26.39 | $26.11 | $26.15 | $18.62 | 17,289 |
| 2016-07-19 | $26.32 | $26.55 | $26.09 | $26.11 | $18.59 | 103,786 |
| 2016-07-18 | $26.16 | $26.64 | $26.16 | $26.31 | $18.73 | 21,453 |
| 2016-07-15 | $26.05 | $26.05 | $25.84 | $26.05 | $18.55 | 30,006 |
| 2016-07-14 | $25.99 | $26.10 | $25.84 | $25.96 | $18.49 | 23,725 |
| 2016-07-13 | $26.08 | $26.09 | $25.83 | $25.84 | $18.40 | 23,526 |
| 2016-07-12 | $26.45 | $26.45 | $25.75 | $25.93 | $18.47 | 61,986 |
| 2016-07-11 | $26.20 | $26.49 | $26.20 | $26.45 | $18.83 | 21,083 |
| 2016-07-08 | $26.25 | $26.70 | $26.25 | $26.70 | $19.01 | 63,775 |
| 2016-07-07 | $26.35 | $26.73 | $26.18 | $26.69 | $19.00 | 40,474 |
| 2016-07-06 | $26.22 | $26.35 | $26.11 | $26.28 | $18.71 | 72,533 |
| 2016-07-05 | $26.35 | $26.35 | $26.20 | $26.31 | $18.74 | 105,300 |
| 2016-07-01 | $26.34 | $26.49 | $26.10 | $26.40 | $18.80 | 29,105 |
| 2016-06-30 | $26.09 | $26.34 | $26.04 | $26.32 | $18.74 | 49,534 |
| 2016-06-29 | $26.27 | $26.27 | $26.01 | $26.09 | $18.58 | 68,098 |
| 2016-06-28 | $26.00 | $26.29 | $25.78 | $26.29 | $18.72 | 91,835 |
| 2016-06-27 | $25.97 | $26.00 | $25.75 | $26.00 | $18.51 | 52,968 |
| 2016-06-24 | $25.92 | $26.15 | $25.74 | $25.84 | $18.40 | 47,518 |
| 2016-06-23 | $25.94 | $26.15 | $25.86 | $26.03 | $18.53 | 42,402 |
| 2016-06-22 | $26.01 | $26.01 | $25.82 | $25.90 | $18.44 | 39,484 |
| 2016-06-21 | $26.15 | $26.15 | $25.85 | $25.99 | $18.51 | 54,025 |
| 2016-06-20 | $26.21 | $26.21 | $25.95 | $26.17 | $18.63 | 50,805 |
| 2016-06-17 | $26.05 | $26.44 | $25.73 | $26.18 | $18.64 | 53,961 |
| 2016-06-16 | $25.85 | $26.07 | $25.85 | $26.05 | $18.55 | 61,415 |
| 2016-06-15 | $25.81 | $25.93 | $25.78 | $25.85 | $18.41 | 39,870 |
| 2016-06-14 | $25.64 | $25.82 | $25.64 | $25.81 | $18.38 | 49,998 |
| 2016-06-13 | $25.58 | $25.66 | $25.53 | $25.63 | $18.25 | 44,564 |
| 2016-06-10 | $25.53 | $25.63 | $25.48 | $25.50 | $18.16 | 79,511 |
| 2016-06-09 | $25.64 | $25.68 | $25.51 | $25.53 | $18.18 | 52,663 |
| 2016-06-08 | $25.62 | $25.69 | $25.52 | $25.59 | $18.22 | 45,623 |
| 2016-06-07 | $25.70 | $25.73 | $25.56 | $25.62 | $18.24 | 79,590 |
| 2016-06-06 | $25.60 | $25.70 | $25.55 | $25.70 | $18.30 | 95,794 |
| 2016-06-03 | $25.42 | $25.61 | $25.42 | $25.60 | $18.23 | 48,668 |
| 2016-06-02 | $25.45 | $25.45 | $25.33 | $25.43 | $18.11 | 86,067 |
| 2016-06-01 | $25.51 | $25.54 | $25.38 | $25.39 | $18.08 | 97,174 |
| 2016-05-31 | $25.73 | $25.80 | $25.40 | $25.49 | $18.15 | 108,920 |
| 2016-05-27 | $25.55 | $25.71 | $25.55 | $25.66 | $18.27 | 59,961 |
| 2016-05-26 | $25.47 | $25.54 | $25.41 | $25.54 | $18.18 | 58,504 |
| 2016-05-25 | $25.40 | $25.45 | $25.35 | $25.42 | $18.10 | 83,005 |
| 2016-05-24 | $25.35 | $25.41 | $25.30 | $25.37 | $18.06 | 54,305 |
| 2016-05-23 | $25.44 | $25.44 | $25.34 | $25.34 | $18.04 | 56,458 |
| 2016-05-20 | $25.40 | $25.43 | $25.28 | $25.31 | $18.02 | 73,259 |
| 2016-05-19 | $25.36 | $25.45 | $25.20 | $25.24 | $17.97 | 77,469 |
| 2016-05-18 | $25.55 | $25.60 | $25.34 | $25.37 | $18.06 | 95,152 |
| 2016-05-17 | $25.76 | $25.76 | $25.53 | $25.56 | $18.20 | 85,727 |
| 2016-05-16 | $25.66 | $25.72 | $25.58 | $25.70 | $18.30 | 71,284 |
| 2016-05-13 | $25.53 | $25.67 | $25.52 | $25.61 | $18.24 | 98,016 |
| 2016-05-12 | $25.61 | $25.64 | $25.51 | $25.51 | $18.16 | 57,055 |
| 2016-05-11 | $25.53 | $25.92 | $25.50 | $25.50 | $18.16 | 68,466 |
| 2016-05-10 | $25.95 | $26.00 | $25.86 | $25.94 | $18.16 | 36,850 |
| 2016-05-09 | $25.90 | $26.00 | $25.77 | $25.87 | $18.11 | 63,175 |
| 2016-05-06 | $25.87 | $25.97 | $25.65 | $25.77 | $18.04 | 95,877 |
| 2016-05-05 | $25.93 | $25.98 | $25.81 | $25.97 | $18.18 | 61,634 |
| 2016-05-04 | $25.80 | $25.94 | $25.74 | $25.89 | $18.12 | 45,833 |
| 2016-05-03 | $25.78 | $25.85 | $25.69 | $25.79 | $18.05 | 63,580 |
| 2016-05-02 | $25.66 | $25.85 | $25.56 | $25.64 | $17.95 | 45,956 |
| 2016-04-29 | $25.68 | $25.71 | $25.50 | $25.53 | $17.87 | 51,643 |
| 2016-04-28 | $25.69 | $25.73 | $25.45 | $25.58 | $17.90 | 61,539 |
| 2016-04-27 | $25.59 | $25.73 | $25.38 | $25.69 | $17.98 | 31,856 |
| 2016-04-26 | $25.50 | $25.59 | $25.39 | $25.47 | $17.83 | 63,007 |
| 2016-04-25 | $25.48 | $25.50 | $25.40 | $25.46 | $17.82 | 56,370 |
| 2016-04-22 | $25.39 | $25.49 | $25.33 | $25.48 | $17.83 | 46,822 |
| 2016-04-21 | $25.37 | $25.42 | $25.31 | $25.31 | $17.71 | 45,801 |
| 2016-04-20 | $25.35 | $25.42 | $25.29 | $25.29 | $17.70 | 79,346 |
| 2016-04-19 | $25.48 | $25.50 | $25.29 | $25.34 | $17.74 | 78,321 |
| 2016-04-18 | $25.45 | $25.50 | $25.31 | $25.41 | $17.78 | 49,900 |
| 2016-04-15 | $25.38 | $25.46 | $25.38 | $25.39 | $17.77 | 49,044 |
| 2016-04-14 | $25.42 | $25.46 | $25.37 | $25.42 | $17.79 | 60,385 |
| 2016-04-13 | $25.38 | $25.52 | $25.26 | $25.36 | $17.75 | 64,260 |
| 2016-04-12 | $25.38 | $25.43 | $25.32 | $25.32 | $17.72 | 78,205 |
| 2016-04-11 | $25.42 | $25.50 | $25.35 | $25.39 | $17.77 | 84,389 |
| 2016-04-08 | $25.32 | $25.41 | $25.25 | $25.36 | $17.75 | 27,410 |
| 2016-04-07 | $25.33 | $25.34 | $25.21 | $25.31 | $17.71 | 278,744 |
| 2016-04-06 | $25.25 | $25.32 | $25.22 | $25.24 | $17.67 | 192,025 |
| 2016-04-05 | $25.18 | $25.24 | $25.04 | $25.21 | $17.64 | 56,292 |
| 2016-04-04 | $25.30 | $25.32 | $25.13 | $25.19 | $17.63 | 146,437 |
| 2016-04-01 | $25.34 | $25.45 | $25.26 | $25.32 | $17.72 | 229,981 |
| 2016-03-31 | $25.29 | $25.32 | $25.21 | $25.25 | $17.67 | 121,936 |
| 2016-03-30 | $25.19 | $25.36 | $25.19 | $25.29 | $17.70 | 138,028 |
| 2016-03-29 | $25.12 | $25.16 | $25.04 | $25.16 | $17.61 | 127,394 |
| 2016-03-28 | $25.12 | $25.13 | $25.05 | $25.12 | $17.58 | 97,500 |
| 2016-03-24 | $25.08 | $25.10 | $25.05 | $25.09 | $17.56 | 73,902 |
| 2016-03-23 | $25.01 | $25.09 | $25.00 | $25.06 | $17.54 | 96,731 |
| 2016-03-22 | $25.02 | $25.03 | $24.96 | $24.98 | $17.48 | 47,447 |
| 2016-03-21 | $25.00 | $25.04 | $24.96 | $25.02 | $17.51 | 107,202 |
| 2016-03-18 | $25.00 | $25.00 | $24.96 | $24.99 | $17.49 | 59,051 |
| 2016-03-17 | $24.98 | $25.05 | $24.92 | $24.96 | $17.47 | 156,409 |
| 2016-03-16 | $24.87 | $24.97 | $24.85 | $24.96 | $17.47 | 50,291 |
| 2016-03-15 | $24.86 | $24.88 | $24.80 | $24.85 | $17.39 | 84,228 |
| 2016-03-14 | $24.95 | $24.95 | $24.86 | $24.87 | $17.41 | 59,381 |
| 2016-03-11 | $24.92 | $24.95 | $24.91 | $24.93 | $17.45 | 49,225 |
| 2016-03-10 | $24.99 | $25.03 | $24.85 | $24.87 | $17.41 | 173,295 |
| 2016-03-09 | $24.95 | $24.99 | $24.88 | $24.95 | $17.46 | 52,267 |
| 2016-03-08 | $24.88 | $24.92 | $24.82 | $24.90 | $17.43 | 88,288 |
| 2016-03-07 | $24.89 | $24.93 | $24.82 | $24.85 | $17.39 | 83,276 |
| 2016-03-04 | $24.93 | $24.93 | $24.83 | $24.84 | $17.39 | 131,403 |
| 2016-03-03 | $24.87 | $24.92 | $24.80 | $24.87 | $17.41 | 116,397 |
| 2016-03-02 | $24.94 | $24.95 | $24.72 | $24.84 | $17.39 | 179,041 |
| 2016-03-01 | $25.00 | $25.00 | $24.81 | $24.88 | $17.41 | 117,233 |
| 2016-02-29 | $24.85 | $25.02 | $24.36 | $25.02 | $17.51 | 398,347 |
| 2016-02-26 | $24.90 | $24.90 | $24.82 | $24.85 | $17.39 | 65,757 |
| 2016-02-25 | $24.87 | $24.90 | $24.74 | $24.90 | $17.43 | 118,478 |
| 2016-02-24 | $24.70 | $24.87 | $24.65 | $24.87 | $17.41 | 271,250 |
| 2016-02-23 | $24.79 | $24.82 | $24.66 | $24.70 | $17.29 | 317,725 |
| 2016-02-22 | $24.90 | $24.90 | $24.60 | $24.80 | $17.36 | 300,368 |
Diversified Healthcare Trust (DHCNL) News Headlines
Recent Diversified Healthcare Trust (DHCNL) News
Similar Companies to Diversified Healthcare Trust (DHCNL) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |