Alerian Energy Infrastructure ETF (ENFR) Exchange: NYSE ARCA
Data as of Oct. 3, 2024
$29.09 ($0.31) 1.07%
Alerian Energy Infrastructure ETF - Daily Information
Click for more stock information on Alerian Energy Infrastructure ETF.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2024 |
| Open | $28.82 |
| Previous Close | $29.09 |
| High | $29.12 |
| Low | $28.74 |
| Adjusted Open | $28.82 |
| Previous Adjusted Close | $29.09 |
| Adjusted High | $29.12 |
| Adjusted Low | $28.74 |
Invest in Alerian Energy Infrastructure ETF (ENFR)
Historical Stock Data for Alerian Energy Infrastructure ETF (ENFR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-03 | $28.82 | $29.12 | $28.74 | $29.09 | $29.09 | 14,667 |
| 2024-10-02 | $28.66 | $28.83 | $28.56 | $28.78 | $28.78 | 35,245 |
| 2024-10-01 | $28.15 | $28.57 | $28.15 | $28.52 | $28.52 | 7,931 |
| 2024-09-30 | $28.14 | $28.30 | $28.00 | $28.27 | $28.27 | 40,086 |
| 2024-09-27 | $28.15 | $28.21 | $28.02 | $28.20 | $28.20 | 15,497 |
| 2024-09-26 | $28.48 | $28.50 | $28.01 | $28.05 | $28.05 | 29,958 |
| 2024-09-25 | $28.67 | $28.70 | $28.46 | $28.60 | $28.60 | 49,619 |
| 2024-09-24 | $28.79 | $28.79 | $28.52 | $28.64 | $28.64 | 42,430 |
| 2024-09-23 | $28.26 | $28.65 | $28.26 | $28.65 | $28.65 | 16,059 |
| 2024-09-20 | $28.15 | $28.29 | $27.96 | $28.25 | $28.25 | 17,106 |
| 2024-09-19 | $28.57 | $28.57 | $28.12 | $28.17 | $28.17 | 25,646 |
| 2024-09-18 | $28.33 | $28.39 | $28.18 | $28.23 | $28.23 | 16,722 |
| 2024-09-17 | $28.43 | $28.46 | $28.26 | $28.32 | $28.32 | 23,286 |
| 2024-09-16 | $28.21 | $28.37 | $28.17 | $28.36 | $28.36 | 16,579 |
| 2024-09-13 | $27.88 | $28.08 | $27.87 | $28.08 | $28.08 | 100,446 |
| 2024-09-12 | $27.69 | $27.83 | $27.60 | $27.82 | $27.82 | 16,081 |
| 2024-09-11 | $27.59 | $27.61 | $27.25 | $27.55 | $27.55 | 21,318 |
| 2024-09-10 | $27.71 | $27.72 | $27.40 | $27.64 | $27.64 | 19,689 |
| 2024-09-09 | $27.85 | $27.85 | $27.62 | $27.70 | $27.70 | 78,566 |
| 2024-09-06 | $28.02 | $28.02 | $27.54 | $27.64 | $27.64 | 16,097 |
| 2024-09-05 | $27.90 | $28.05 | $27.89 | $27.98 | $27.98 | 31,273 |
| 2024-09-04 | $27.99 | $27.99 | $27.72 | $27.79 | $27.79 | 92,702 |
| 2024-09-03 | $27.88 | $28.04 | $27.58 | $28.04 | $28.04 | 33,701 |
| 2024-08-30 | $27.80 | $28.10 | $27.80 | $28.10 | $28.10 | 17,797 |
| 2024-08-29 | $27.65 | $27.90 | $27.65 | $27.88 | $27.88 | 16,444 |
| 2024-08-28 | $27.70 | $27.72 | $27.39 | $27.52 | $27.52 | 14,832 |
| 2024-08-27 | $27.91 | $27.91 | $27.65 | $27.69 | $27.69 | 37,904 |
| 2024-08-26 | $27.96 | $28.05 | $27.78 | $27.85 | $27.85 | 67,929 |
| 2024-08-23 | $27.58 | $27.73 | $27.52 | $27.71 | $27.71 | 23,069 |
| 2024-08-22 | $27.46 | $27.50 | $27.34 | $27.35 | $27.35 | 31,235 |
| 2024-08-21 | $27.49 | $27.49 | $27.32 | $27.39 | $27.39 | 37,318 |
| 2024-08-20 | $27.68 | $27.69 | $27.30 | $27.30 | $27.30 | 34,638 |
| 2024-08-19 | $27.49 | $27.76 | $27.48 | $27.71 | $27.71 | 71,314 |
| 2024-08-16 | $27.20 | $27.47 | $27.20 | $27.47 | $27.47 | 29,095 |
| 2024-08-15 | $27.25 | $27.29 | $27.09 | $27.26 | $27.26 | 25,005 |
| 2024-08-14 | $26.70 | $27.07 | $26.70 | $27.03 | $27.03 | 27,525 |
| 2024-08-13 | $26.64 | $26.75 | $26.49 | $26.70 | $26.70 | 53,626 |
| 2024-08-12 | $26.85 | $26.93 | $26.60 | $26.62 | $26.62 | 31,614 |
| 2024-08-09 | $27.01 | $27.01 | $26.67 | $26.75 | $26.75 | 20,667 |
| 2024-08-08 | $26.65 | $27.01 | $26.60 | $26.94 | $26.94 | 10,981 |
| 2024-08-07 | $27.17 | $27.32 | $26.77 | $26.79 | $26.45 | 29,109 |
| 2024-08-06 | $26.32 | $27.00 | $26.32 | $26.81 | $26.47 | 41,079 |
| 2024-08-05 | $26.12 | $26.34 | $25.61 | $26.22 | $25.89 | 50,830 |
| 2024-08-02 | $27.05 | $27.05 | $26.59 | $26.84 | $26.84 | 35,869 |
| 2024-08-01 | $27.47 | $27.52 | $27.04 | $27.29 | $27.29 | 14,029 |
| 2024-07-31 | $27.50 | $27.54 | $27.32 | $27.37 | $27.37 | 12,907 |
| 2024-07-30 | $27.12 | $27.35 | $27.06 | $27.29 | $27.29 | 20,786 |
| 2024-07-29 | $27.22 | $27.23 | $27.01 | $27.11 | $27.11 | 108,083 |
| 2024-07-26 | $27.05 | $27.22 | $27.00 | $27.13 | $27.13 | 8,383 |
| 2024-07-25 | $27.23 | $27.39 | $26.98 | $26.98 | $26.98 | 43,099 |
| 2024-07-24 | $27.61 | $27.61 | $27.07 | $27.15 | $27.15 | 15,745 |
| 2024-07-23 | $27.77 | $27.77 | $27.50 | $27.51 | $27.51 | 21,784 |
| 2024-07-22 | $27.50 | $27.73 | $27.44 | $27.73 | $27.73 | 33,756 |
| 2024-07-19 | $27.17 | $27.42 | $27.17 | $27.42 | $27.42 | 26,921 |
| 2024-07-18 | $27.02 | $27.30 | $27.00 | $27.25 | $27.25 | 44,692 |
| 2024-07-17 | $27.04 | $27.26 | $27.02 | $27.05 | $27.05 | 21,791 |
| 2024-07-16 | $27.08 | $27.09 | $26.91 | $27.04 | $27.04 | 44,905 |
| 2024-07-15 | $27.10 | $27.18 | $26.93 | $27.01 | $27.01 | 22,260 |
| 2024-07-12 | $26.96 | $27.04 | $26.90 | $26.99 | $26.99 | 14,912 |
| 2024-07-11 | $26.79 | $26.89 | $26.72 | $26.80 | $26.80 | 24,494 |
| 2024-07-10 | $26.68 | $26.80 | $26.63 | $26.80 | $26.80 | 21,839 |
| 2024-07-09 | $26.59 | $26.77 | $26.49 | $26.63 | $26.63 | 25,621 |
| 2024-07-08 | $26.67 | $26.79 | $26.58 | $26.63 | $26.63 | 24,112 |
| 2024-07-05 | $26.94 | $26.94 | $26.60 | $26.70 | $26.70 | 82,322 |
| 2024-07-03 | $26.76 | $27.03 | $26.76 | $26.89 | $26.89 | 12,526 |
| 2024-07-02 | $26.66 | $26.80 | $26.63 | $26.76 | $26.76 | 17,618 |
| 2024-07-01 | $26.75 | $26.75 | $26.43 | $26.63 | $26.63 | 120,710 |
| 2024-06-28 | $26.61 | $26.61 | $26.42 | $26.57 | $26.57 | 15,193 |
| 2024-06-27 | $26.47 | $26.48 | $26.37 | $26.45 | $26.45 | 14,693 |
| 2024-06-26 | $26.50 | $26.50 | $26.29 | $26.42 | $26.42 | 17,311 |
| 2024-06-25 | $26.37 | $26.54 | $26.28 | $26.54 | $26.54 | 20,371 |
| 2024-06-24 | $25.99 | $26.45 | $25.99 | $26.41 | $26.41 | 18,153 |
| 2024-06-21 | $25.95 | $26.00 | $25.87 | $25.87 | $25.87 | 49,729 |
| 2024-06-20 | $25.82 | $26.00 | $25.82 | $25.99 | $25.99 | 11,973 |
| 2024-06-18 | $25.63 | $25.89 | $25.63 | $25.79 | $25.79 | 45,138 |
| 2024-06-17 | $25.64 | $25.70 | $25.47 | $25.61 | $25.61 | 13,157 |
| 2024-06-14 | $25.85 | $25.85 | $25.56 | $25.62 | $25.62 | 36,984 |
| 2024-06-13 | $26.08 | $26.08 | $25.78 | $25.89 | $25.89 | 21,819 |
| 2024-06-12 | $26.32 | $26.32 | $26.02 | $26.07 | $26.07 | 30,065 |
| 2024-06-11 | $26.05 | $26.05 | $25.91 | $26.01 | $26.01 | 23,655 |
| 2024-06-10 | $25.88 | $26.10 | $25.75 | $26.07 | $26.07 | 87,706 |
| 2024-06-07 | $25.85 | $25.89 | $25.72 | $25.81 | $25.81 | 22,764 |
| 2024-06-06 | $25.88 | $25.88 | $25.73 | $25.87 | $25.87 | 27,584 |
| 2024-06-05 | $25.78 | $25.83 | $25.60 | $25.81 | $25.81 | 29,926 |
| 2024-06-04 | $25.58 | $25.71 | $25.32 | $25.70 | $25.70 | 17,423 |
| 2024-06-03 | $25.98 | $25.98 | $25.50 | $25.64 | $25.64 | 16,454 |
| 2024-05-31 | $25.57 | $25.83 | $25.50 | $25.83 | $25.83 | 63,521 |
| 2024-05-30 | $25.29 | $25.46 | $25.29 | $25.41 | $25.41 | 35,957 |
| 2024-05-29 | $25.57 | $25.57 | $25.29 | $25.35 | $25.35 | 18,820 |
| 2024-05-28 | $25.69 | $25.69 | $25.47 | $25.59 | $25.59 | 22,309 |
| 2024-05-24 | $25.63 | $25.63 | $25.48 | $25.49 | $25.49 | 15,942 |
| 2024-05-23 | $25.94 | $25.94 | $25.43 | $25.46 | $25.46 | 7,317 |
| 2024-05-22 | $26.11 | $26.11 | $25.73 | $25.76 | $25.76 | 13,854 |
| 2024-05-21 | $26.17 | $26.32 | $26.16 | $26.19 | $26.19 | 22,623 |
| 2024-05-20 | $26.15 | $26.29 | $26.09 | $26.18 | $26.18 | 15,342 |
| 2024-05-17 | $25.95 | $26.11 | $25.86 | $26.10 | $26.10 | 12,098 |
| 2024-05-16 | $25.92 | $26.15 | $25.89 | $25.92 | $25.92 | 30,057 |
| 2024-05-15 | $25.89 | $25.96 | $25.73 | $25.90 | $25.90 | 13,306 |
| 2024-05-14 | $25.64 | $25.81 | $25.55 | $25.81 | $25.81 | 42,553 |
| 2024-05-13 | $25.73 | $25.73 | $25.57 | $25.57 | $25.57 | 30,249 |
| 2024-05-10 | $25.78 | $25.78 | $25.52 | $25.62 | $25.62 | 14,637 |
| 2024-05-09 | $25.52 | $25.61 | $25.50 | $25.56 | $25.56 | 10,112 |
| 2024-05-08 | $25.54 | $25.78 | $25.54 | $25.72 | $25.38 | 14,564 |
| 2024-05-07 | $25.70 | $25.76 | $25.59 | $25.60 | $25.26 | 7,660 |
| 2024-05-06 | $25.58 | $25.66 | $25.48 | $25.55 | $25.55 | 12,096 |
| 2024-05-03 | $25.48 | $25.48 | $25.30 | $25.41 | $25.41 | 8,820 |
| 2024-05-02 | $25.11 | $25.37 | $25.11 | $25.28 | $25.28 | 5,146 |
| 2024-05-01 | $25.24 | $25.24 | $24.88 | $25.11 | $25.11 | 9,775 |
| 2024-04-30 | $25.73 | $25.73 | $25.27 | $25.27 | $25.27 | 13,726 |
| 2024-04-29 | $25.71 | $25.75 | $25.64 | $25.74 | $25.74 | 15,486 |
| 2024-04-26 | $25.73 | $25.73 | $25.53 | $25.61 | $25.61 | 14,138 |
| 2024-04-25 | $25.39 | $25.74 | $25.39 | $25.68 | $25.68 | 3,862 |
| 2024-04-24 | $25.31 | $25.56 | $25.31 | $25.56 | $25.56 | 9,476 |
| 2024-04-23 | $25.34 | $25.46 | $25.30 | $25.41 | $25.41 | 24,608 |
| 2024-04-22 | $25.18 | $25.39 | $25.00 | $25.32 | $25.32 | 16,855 |
| 2024-04-19 | $24.75 | $25.25 | $24.70 | $25.18 | $25.18 | 21,158 |
| 2024-04-18 | $24.71 | $24.88 | $24.67 | $24.75 | $24.75 | 15,055 |
| 2024-04-17 | $24.60 | $24.66 | $24.38 | $24.58 | $24.58 | 15,359 |
| 2024-04-16 | $24.73 | $24.73 | $24.40 | $24.49 | $24.49 | 24,560 |
| 2024-04-15 | $25.08 | $25.09 | $24.68 | $24.74 | $24.74 | 53,059 |
| 2024-04-12 | $25.28 | $25.40 | $24.92 | $24.94 | $24.94 | 26,082 |
| 2024-04-11 | $25.35 | $25.35 | $25.04 | $25.23 | $25.23 | 13,345 |
| 2024-04-10 | $25.39 | $25.39 | $25.19 | $25.30 | $25.30 | 16,766 |
| 2024-04-09 | $25.47 | $25.51 | $25.37 | $25.47 | $25.47 | 8,520 |
| 2024-04-08 | $25.58 | $25.61 | $25.49 | $25.50 | $25.50 | 15,288 |
| 2024-04-05 | $25.62 | $25.62 | $25.38 | $25.50 | $25.50 | 9,881 |
| 2024-04-04 | $25.83 | $25.83 | $25.54 | $25.54 | $25.54 | 15,855 |
| 2024-04-03 | $25.63 | $25.73 | $25.53 | $25.66 | $25.66 | 12,924 |
| 2024-04-02 | $25.39 | $25.51 | $25.38 | $25.51 | $25.51 | 15,389 |
| 2024-04-01 | $25.48 | $25.48 | $25.27 | $25.40 | $25.40 | 11,069 |
| 2024-03-28 | $25.23 | $25.46 | $25.19 | $25.43 | $25.43 | 20,156 |
| 2024-03-27 | $24.96 | $25.10 | $24.95 | $25.10 | $25.10 | 14,928 |
| 2024-03-26 | $25.05 | $25.05 | $24.90 | $24.92 | $24.92 | 18,137 |
| 2024-03-25 | $24.94 | $25.03 | $24.94 | $25.01 | $25.01 | 8,167 |
| 2024-03-22 | $24.98 | $24.98 | $24.86 | $24.89 | $24.89 | 16,597 |
| 2024-03-21 | $24.94 | $25.02 | $24.91 | $24.97 | $24.97 | 8,098 |
| 2024-03-20 | $24.72 | $24.90 | $24.72 | $24.88 | $24.88 | 24,743 |
| 2024-03-19 | $24.59 | $24.86 | $24.59 | $24.81 | $24.81 | 15,723 |
| 2024-03-18 | $24.61 | $24.63 | $24.51 | $24.63 | $24.63 | 17,004 |
| 2024-03-15 | $24.41 | $24.59 | $24.41 | $24.55 | $24.55 | 10,306 |
| 2024-03-14 | $24.59 | $24.59 | $24.34 | $24.43 | $24.43 | 31,742 |
| 2024-03-13 | $24.72 | $24.81 | $24.67 | $24.70 | $24.70 | 12,331 |
| 2024-03-12 | $24.51 | $24.63 | $24.49 | $24.60 | $24.60 | 17,180 |
| 2024-03-11 | $24.34 | $24.52 | $24.29 | $24.51 | $24.51 | 24,355 |
| 2024-03-08 | $24.37 | $24.54 | $24.28 | $24.33 | $24.33 | 10,488 |
| 2024-03-07 | $24.42 | $24.46 | $24.37 | $24.43 | $24.43 | 17,338 |
| 2024-03-06 | $24.34 | $24.44 | $24.31 | $24.32 | $24.32 | 40,193 |
| 2024-03-05 | $23.97 | $24.31 | $23.97 | $24.13 | $24.13 | 10,521 |
| 2024-03-04 | $24.02 | $24.08 | $23.98 | $23.98 | $23.98 | 24,171 |
| 2024-03-01 | $23.85 | $24.02 | $23.83 | $24.01 | $24.01 | 82,583 |
| 2024-02-29 | $23.58 | $23.80 | $23.58 | $23.75 | $23.75 | 10,794 |
| 2024-02-28 | $23.76 | $23.76 | $23.55 | $23.55 | $23.55 | 9,454 |
| 2024-02-27 | $23.75 | $23.75 | $23.63 | $23.63 | $23.63 | 9,014 |
| 2024-02-26 | $23.71 | $23.88 | $23.59 | $23.62 | $23.62 | 14,549 |
| 2024-02-23 | $23.70 | $23.88 | $23.70 | $23.77 | $23.77 | 8,692 |
| 2024-02-22 | $23.70 | $23.85 | $23.60 | $23.77 | $23.77 | 8,880 |
| 2024-02-21 | $23.49 | $23.76 | $23.49 | $23.74 | $23.74 | 6,509 |
| 2024-02-20 | $23.35 | $23.44 | $23.34 | $23.39 | $23.39 | 111,404 |
| 2024-02-16 | $23.02 | $23.42 | $23.02 | $23.31 | $23.31 | 29,749 |
| 2024-02-15 | $22.45 | $23.13 | $22.45 | $23.13 | $23.13 | 9,818 |
| 2024-02-14 | $22.63 | $22.63 | $22.41 | $22.44 | $22.44 | 29,962 |
| 2024-02-13 | $22.73 | $22.82 | $22.38 | $22.53 | $22.53 | 14,009 |
| 2024-02-12 | $22.49 | $22.85 | $22.49 | $22.76 | $22.76 | 44,779 |
| 2024-02-09 | $22.55 | $22.57 | $22.41 | $22.50 | $22.50 | 19,397 |
| 2024-02-08 | $22.52 | $22.52 | $22.42 | $22.48 | $22.48 | 14,287 |
| 2024-02-07 | $22.85 | $22.85 | $22.73 | $22.84 | $22.50 | 20,000 |
| 2024-02-06 | $22.81 | $22.92 | $22.77 | $22.79 | $22.45 | 15,256 |
| 2024-02-05 | $23.01 | $23.01 | $22.71 | $22.80 | $22.46 | 15,360 |
| 2024-02-02 | $23.17 | $23.17 | $22.94 | $23.08 | $23.08 | 16,958 |
| 2024-02-01 | $23.35 | $23.52 | $23.25 | $23.27 | $23.27 | 12,879 |
| 2024-01-31 | $23.50 | $23.50 | $23.15 | $23.15 | $23.15 | 27,782 |
| 2024-01-30 | $23.40 | $23.54 | $23.37 | $23.50 | $23.50 | 17,229 |
| 2024-01-29 | $23.43 | $23.46 | $23.23 | $23.46 | $23.46 | 16,623 |
| 2024-01-26 | $23.31 | $23.46 | $23.26 | $23.46 | $23.46 | 28,272 |
| 2024-01-25 | $23.17 | $23.23 | $23.02 | $23.23 | $23.23 | 39,601 |
| 2024-01-24 | $23.16 | $23.16 | $22.97 | $23.03 | $23.03 | 12,089 |
| 2024-01-23 | $23.03 | $23.05 | $22.90 | $22.98 | $22.98 | 16,998 |
| 2024-01-22 | $22.88 | $23.04 | $22.81 | $23.00 | $23.00 | 13,639 |
| 2024-01-19 | $22.81 | $22.83 | $22.68 | $22.81 | $22.81 | 34,470 |
| 2024-01-18 | $22.81 | $22.83 | $22.66 | $22.83 | $22.83 | 23,850 |
| 2024-01-17 | $22.92 | $23.01 | $22.70 | $22.76 | $22.76 | 13,814 |
| 2024-01-16 | $23.23 | $23.23 | $23.02 | $23.05 | $23.05 | 18,968 |
| 2024-01-12 | $23.38 | $23.38 | $23.14 | $23.26 | $23.26 | 7,531 |
| 2024-01-11 | $23.24 | $23.24 | $23.01 | $23.08 | $23.08 | 16,820 |
| 2024-01-10 | $23.22 | $23.22 | $23.05 | $23.17 | $23.17 | 8,321 |
| 2024-01-09 | $23.25 | $23.25 | $23.03 | $23.14 | $23.14 | 17,508 |
| 2024-01-08 | $23.07 | $23.27 | $22.95 | $23.22 | $23.22 | 19,748 |
| 2024-01-05 | $23.24 | $23.36 | $23.19 | $23.27 | $23.27 | 13,543 |
| 2024-01-04 | $23.43 | $23.53 | $23.15 | $23.21 | $23.21 | 20,845 |
| 2024-01-03 | $23.16 | $23.38 | $23.13 | $23.29 | $23.29 | 13,736 |
| 2024-01-02 | $23.05 | $23.17 | $23.05 | $23.13 | $23.13 | 14,062 |
| 2023-12-29 | $23.07 | $23.09 | $22.99 | $23.09 | $23.09 | 12,034 |
| 2023-12-28 | $23.19 | $23.21 | $23.03 | $23.03 | $23.03 | 14,827 |
| 2023-12-27 | $23.23 | $23.26 | $23.10 | $23.15 | $23.15 | 36,134 |
| 2023-12-26 | $23.21 | $23.28 | $23.13 | $23.23 | $23.23 | 18,833 |
| 2023-12-22 | $23.11 | $23.20 | $23.04 | $23.08 | $23.08 | 8,452 |
| 2023-12-21 | $22.81 | $23.00 | $22.81 | $22.99 | $22.99 | 57,499 |
| 2023-12-20 | $22.96 | $23.06 | $22.76 | $22.81 | $22.81 | 8,130 |
| 2023-12-19 | $22.85 | $23.03 | $22.85 | $22.94 | $22.94 | 44,225 |
| 2023-12-18 | $22.83 | $23.05 | $22.63 | $22.87 | $22.87 | 22,761 |
| 2023-12-15 | $22.76 | $22.76 | $22.60 | $22.64 | $22.64 | 13,018 |
| 2023-12-14 | $22.88 | $23.01 | $22.84 | $22.88 | $22.88 | 14,628 |
| 2023-12-13 | $22.31 | $22.75 | $22.26 | $22.73 | $22.73 | 10,758 |
| 2023-12-12 | $22.44 | $22.44 | $22.24 | $22.32 | $22.32 | 11,821 |
| 2023-12-11 | $22.73 | $22.73 | $22.58 | $22.59 | $22.59 | 11,940 |
| 2023-12-08 | $22.68 | $22.85 | $22.68 | $22.81 | $22.81 | 17,353 |
| 2023-12-07 | $22.80 | $22.83 | $22.60 | $22.64 | $22.64 | 22,416 |
| 2023-12-06 | $23.01 | $23.09 | $22.78 | $22.78 | $22.78 | 31,213 |
| 2023-12-05 | $23.27 | $23.35 | $23.03 | $23.03 | $23.03 | 10,447 |
| 2023-12-04 | $23.30 | $23.47 | $23.29 | $23.33 | $23.33 | 24,216 |
| 2023-12-01 | $23.16 | $23.51 | $23.16 | $23.48 | $23.48 | 55,106 |
| 2023-11-30 | $22.97 | $23.26 | $22.93 | $23.26 | $23.26 | 35,919 |
| 2023-11-29 | $22.91 | $22.98 | $22.81 | $22.88 | $22.88 | 24,765 |
| 2023-11-28 | $22.80 | $22.93 | $22.75 | $22.79 | $22.79 | 17,475 |
| 2023-11-27 | $22.84 | $22.84 | $22.70 | $22.78 | $22.78 | 19,174 |
| 2023-11-24 | $22.67 | $22.93 | $22.67 | $22.86 | $22.86 | 2,538 |
| 2023-11-22 | $22.38 | $22.71 | $22.38 | $22.69 | $22.69 | 17,410 |
| 2023-11-21 | $22.47 | $22.62 | $22.43 | $22.60 | $22.60 | 24,236 |
| 2023-11-20 | $22.46 | $22.74 | $22.42 | $22.53 | $22.53 | 66,078 |
| 2023-11-17 | $22.21 | $22.51 | $22.21 | $22.44 | $22.44 | 26,136 |
| 2023-11-16 | $22.23 | $22.34 | $21.97 | $22.06 | $22.06 | 39,256 |
| 2023-11-15 | $22.24 | $22.46 | $22.24 | $22.36 | $22.36 | 21,875 |
| 2023-11-14 | $22.27 | $22.33 | $22.20 | $22.31 | $22.31 | 123,749 |
| 2023-11-13 | $21.93 | $22.05 | $21.86 | $22.02 | $22.02 | 16,785 |
| 2023-11-10 | $21.95 | $21.95 | $21.84 | $21.91 | $21.91 | 15,382 |
| 2023-11-09 | $21.94 | $22.01 | $21.81 | $21.81 | $21.81 | 11,209 |
| 2023-11-08 | $22.40 | $22.40 | $22.17 | $22.21 | $21.89 | 19,607 |
| 2023-11-07 | $22.42 | $22.50 | $22.40 | $22.43 | $22.43 | 20,487 |
| 2023-11-06 | $23.00 | $23.00 | $22.69 | $22.72 | $22.72 | 21,189 |
| 2023-11-03 | $22.93 | $23.00 | $22.78 | $22.89 | $22.89 | 13,389 |
| 2023-11-02 | $22.42 | $22.86 | $22.41 | $22.86 | $22.86 | 12,391 |
| 2023-11-01 | $21.92 | $22.24 | $21.92 | $22.17 | $22.17 | 8,209 |
| 2023-10-31 | $21.87 | $22.01 | $21.83 | $21.99 | $21.99 | 11,113 |
| 2023-10-30 | $21.92 | $22.05 | $21.72 | $21.89 | $21.89 | 15,710 |
| 2023-10-27 | $22.22 | $22.22 | $21.76 | $21.85 | $21.85 | 49,022 |
| 2023-10-26 | $22.08 | $22.16 | $21.93 | $22.14 | $22.14 | 7,895 |
| 2023-10-25 | $22.28 | $22.28 | $22.12 | $22.14 | $22.14 | 6,439 |
| 2023-10-24 | $22.25 | $22.32 | $22.16 | $22.16 | $22.16 | 3,870 |
| 2023-10-23 | $22.23 | $22.36 | $22.14 | $22.23 | $22.23 | 5,245 |
| 2023-10-20 | $22.50 | $22.50 | $22.34 | $22.34 | $22.34 | 27,602 |
| 2023-10-19 | $22.58 | $22.69 | $22.46 | $22.61 | $22.61 | 18,720 |
| 2023-10-18 | $22.68 | $22.70 | $22.59 | $22.68 | $22.68 | 9,181 |
| 2023-10-17 | $22.83 | $22.91 | $22.69 | $22.73 | $22.73 | 102,943 |
| 2023-10-16 | $22.62 | $22.79 | $22.59 | $22.76 | $22.76 | 51,798 |
| 2023-10-13 | $22.55 | $22.65 | $22.50 | $22.57 | $22.57 | 13,619 |
| 2023-10-12 | $22.39 | $22.43 | $22.20 | $22.40 | $22.40 | 17,927 |
| 2023-10-11 | $22.16 | $22.41 | $22.13 | $22.37 | $22.37 | 12,155 |
| 2023-10-10 | $22.04 | $22.19 | $22.04 | $22.19 | $22.19 | 5,825 |
| 2023-10-09 | $21.94 | $22.07 | $21.89 | $22.05 | $22.05 | 7,335 |
| 2023-10-06 | $21.34 | $21.72 | $21.29 | $21.65 | $21.65 | 16,793 |
| 2023-10-05 | $21.10 | $21.47 | $21.10 | $21.47 | $21.47 | 10,465 |
| 2023-10-04 | $21.31 | $21.31 | $21.06 | $21.25 | $21.25 | 16,774 |
| 2023-10-03 | $21.53 | $21.53 | $21.22 | $21.41 | $21.41 | 14,024 |
| 2023-10-02 | $22.12 | $22.12 | $21.56 | $21.59 | $21.59 | 21,502 |
| 2023-09-29 | $22.40 | $22.40 | $22.11 | $22.16 | $22.16 | 25,662 |
| 2023-09-28 | $22.24 | $22.38 | $22.24 | $22.35 | $22.35 | 3,607 |
| 2023-09-27 | $22.18 | $22.36 | $22.18 | $22.28 | $22.28 | 4,703 |
| 2023-09-26 | $22.28 | $22.32 | $22.04 | $22.06 | $22.06 | 15,645 |
| 2023-09-25 | $22.30 | $22.50 | $22.25 | $22.46 | $22.46 | 8,572 |
| 2023-09-22 | $22.44 | $22.47 | $22.33 | $22.33 | $22.33 | 8,645 |
| 2023-09-21 | $22.49 | $22.49 | $22.16 | $22.16 | $22.16 | 5,203 |
| 2023-09-20 | $22.47 | $22.70 | $22.47 | $22.50 | $22.50 | 11,774 |
| 2023-09-19 | $22.71 | $22.71 | $22.45 | $22.53 | $22.53 | 3,145 |
| 2023-09-18 | $22.52 | $22.56 | $22.44 | $22.55 | $22.55 | 55,874 |
| 2023-09-15 | $22.51 | $22.65 | $22.45 | $22.45 | $22.45 | 27,474 |
| 2023-09-14 | $22.47 | $22.61 | $22.47 | $22.61 | $22.61 | 15,429 |
| 2023-09-13 | $22.40 | $22.40 | $22.21 | $22.33 | $22.33 | 24,185 |
| 2023-09-12 | $22.07 | $22.35 | $22.07 | $22.34 | $22.34 | 13,301 |
| 2023-09-11 | $22.23 | $22.26 | $21.97 | $22.01 | $22.01 | 13,811 |
| 2023-09-08 | $22.09 | $22.17 | $22.09 | $22.11 | $22.11 | 6,759 |
| 2023-09-07 | $21.91 | $22.02 | $21.90 | $22.02 | $22.02 | 8,338 |
| 2023-09-06 | $22.36 | $22.36 | $21.85 | $21.90 | $21.90 | 19,239 |
| 2023-09-05 | $22.58 | $22.60 | $22.42 | $22.42 | $22.42 | 12,559 |
| 2023-09-01 | $22.57 | $22.57 | $22.48 | $22.50 | $22.50 | 23,091 |
| 2023-08-31 | $22.53 | $22.53 | $22.35 | $22.37 | $22.37 | 19,036 |
| 2023-08-30 | $22.38 | $22.51 | $22.38 | $22.43 | $22.43 | 12,722 |
| 2023-08-29 | $22.24 | $22.36 | $22.22 | $22.35 | $22.35 | 10,966 |
| 2023-08-28 | $22.11 | $22.34 | $22.11 | $22.22 | $22.22 | 6,024 |
| 2023-08-25 | $22.06 | $22.17 | $22.01 | $22.08 | $22.08 | 7,489 |
| 2023-08-24 | $22.01 | $22.11 | $21.95 | $21.96 | $21.96 | 16,068 |
| 2023-08-23 | $21.95 | $22.08 | $21.78 | $22.06 | $22.06 | 10,058 |
| 2023-08-22 | $22.18 | $22.20 | $22.05 | $22.05 | $22.05 | 5,577 |
| 2023-08-21 | $22.21 | $22.26 | $22.04 | $22.16 | $22.16 | 11,534 |
| 2023-08-18 | $21.92 | $22.15 | $21.92 | $22.15 | $22.15 | 26,721 |
| 2023-08-17 | $22.03 | $22.15 | $22.01 | $22.05 | $22.05 | 17,714 |
| 2023-08-16 | $21.97 | $22.06 | $21.90 | $21.90 | $21.90 | 14,133 |
| 2023-08-15 | $22.18 | $22.21 | $21.94 | $22.00 | $22.00 | 25,334 |
| 2023-08-14 | $22.42 | $22.42 | $22.18 | $22.24 | $22.24 | 32,266 |
| 2023-08-11 | $22.23 | $22.45 | $22.23 | $22.41 | $22.41 | 17,962 |
| 2023-08-10 | $22.40 | $22.46 | $22.21 | $22.30 | $22.30 | 10,523 |
| 2023-08-09 | $22.55 | $22.79 | $22.55 | $22.63 | $22.31 | 10,862 |
| 2023-08-08 | $22.28 | $22.49 | $22.17 | $22.49 | $22.49 | 10,601 |
| 2023-08-07 | $22.45 | $22.53 | $22.41 | $22.45 | $22.45 | 5,331 |
| 2023-08-04 | $22.52 | $22.69 | $22.35 | $22.36 | $22.36 | 7,671 |
| 2023-08-03 | $22.28 | $22.54 | $22.26 | $22.43 | $22.43 | 12,317 |
| 2023-08-02 | $22.37 | $22.37 | $22.18 | $22.30 | $22.30 | 11,186 |
| 2023-08-01 | $22.65 | $22.65 | $22.35 | $22.51 | $22.51 | 8,018 |
| 2023-07-31 | $22.60 | $22.76 | $22.60 | $22.76 | $22.76 | 24,565 |
| 2023-07-28 | $22.49 | $22.51 | $22.37 | $22.48 | $22.48 | 29,216 |
| 2023-07-27 | $22.61 | $22.65 | $22.41 | $22.42 | $22.42 | 21,684 |
| 2023-07-26 | $22.53 | $22.58 | $22.49 | $22.51 | $22.51 | 10,191 |
| 2023-07-25 | $22.62 | $22.68 | $22.59 | $22.62 | $22.62 | 8,180 |
| 2023-07-24 | $22.58 | $22.75 | $22.55 | $22.69 | $22.69 | 14,819 |
| 2023-07-21 | $22.44 | $22.54 | $22.37 | $22.50 | $22.50 | 26,545 |
| 2023-07-20 | $22.29 | $22.41 | $22.28 | $22.38 | $22.38 | 11,212 |
| 2023-07-19 | $22.20 | $22.27 | $22.17 | $22.23 | $22.23 | 26,253 |
| 2023-07-18 | $21.90 | $22.22 | $21.90 | $22.15 | $22.15 | 12,012 |
| 2023-07-17 | $21.89 | $22.00 | $21.89 | $21.90 | $21.90 | 20,501 |
| 2023-07-14 | $22.16 | $22.16 | $21.90 | $21.90 | $21.90 | 11,744 |
| 2023-07-13 | $22.19 | $22.32 | $22.13 | $22.29 | $22.29 | 46,878 |
| 2023-07-12 | $22.09 | $22.14 | $22.05 | $22.12 | $22.12 | 18,468 |
| 2023-07-11 | $21.83 | $21.97 | $21.79 | $21.95 | $21.95 | 13,457 |
| 2023-07-10 | $21.75 | $21.83 | $21.73 | $21.75 | $21.75 | 10,804 |
| 2023-07-07 | $21.55 | $21.82 | $21.55 | $21.76 | $21.76 | 3,309 |
| 2023-07-06 | $21.64 | $21.65 | $21.45 | $21.55 | $21.55 | 7,027 |
| 2023-07-05 | $21.97 | $21.97 | $21.72 | $21.76 | $21.76 | 24,368 |
| 2023-07-03 | $21.82 | $22.00 | $21.82 | $21.96 | $21.96 | 14,121 |
| 2023-06-30 | $21.85 | $21.91 | $21.73 | $21.82 | $21.82 | 16,319 |
| 2023-06-29 | $21.50 | $21.72 | $21.50 | $21.72 | $21.72 | 7,780 |
| 2023-06-28 | $21.26 | $21.48 | $21.19 | $21.47 | $21.47 | 21,689 |
| 2023-06-27 | $21.15 | $21.28 | $21.15 | $21.27 | $21.27 | 46,689 |
| 2023-06-26 | $20.96 | $21.28 | $20.96 | $21.19 | $21.19 | 22,174 |
| 2023-06-23 | $20.98 | $21.02 | $20.87 | $20.87 | $20.87 | 15,167 |
| 2023-06-22 | $21.16 | $21.16 | $21.10 | $21.16 | $21.16 | 10,069 |
| 2023-06-21 | $21.23 | $21.44 | $21.20 | $21.35 | $21.35 | 16,038 |
| 2023-06-20 | $21.34 | $21.34 | $21.20 | $21.26 | $21.26 | 14,813 |
| 2023-06-16 | $21.51 | $21.54 | $21.43 | $21.50 | $21.50 | 10,466 |
| 2023-06-15 | $21.32 | $21.50 | $21.32 | $21.41 | $21.41 | 11,507 |
| 2023-06-14 | $21.45 | $21.47 | $21.18 | $21.20 | $21.20 | 21,368 |
| 2023-06-13 | $21.29 | $21.56 | $21.29 | $21.29 | $21.29 | 13,864 |
| 2023-06-12 | $21.27 | $21.28 | $21.14 | $21.24 | $21.24 | 22,279 |
| 2023-06-09 | $21.55 | $21.55 | $21.35 | $21.38 | $21.38 | 7,881 |
| 2023-06-08 | $21.62 | $21.67 | $21.42 | $21.65 | $21.65 | 27,805 |
| 2023-06-07 | $21.38 | $21.66 | $21.38 | $21.66 | $21.66 | 85,223 |
| 2023-06-06 | $21.13 | $21.35 | $21.13 | $21.34 | $21.34 | 119,580 |
| 2023-06-05 | $21.44 | $21.45 | $21.17 | $21.23 | $21.23 | 14,700 |
| 2023-06-02 | $20.86 | $21.30 | $20.86 | $21.26 | $21.26 | 26,616 |
| 2023-06-01 | $20.37 | $20.71 | $20.37 | $20.66 | $20.66 | 9,077 |
| 2023-05-31 | $20.24 | $20.35 | $20.20 | $20.34 | $20.34 | 17,580 |
| 2023-05-30 | $20.42 | $20.52 | $20.35 | $20.44 | $20.44 | 14,902 |
| 2023-05-26 | $20.43 | $20.43 | $20.30 | $20.37 | $20.37 | 11,209 |
| 2023-05-25 | $20.51 | $20.51 | $20.25 | $20.37 | $20.37 | 19,510 |
| 2023-05-24 | $20.66 | $20.66 | $20.53 | $20.58 | $20.58 | 7,229 |
| 2023-05-23 | $20.71 | $20.83 | $20.65 | $20.70 | $20.70 | 12,590 |
| 2023-05-22 | $20.67 | $20.79 | $20.60 | $20.66 | $20.66 | 11,097 |
| 2023-05-19 | $20.75 | $20.80 | $20.63 | $20.71 | $20.71 | 9,119 |
| 2023-05-18 | $20.51 | $20.70 | $20.41 | $20.66 | $20.66 | 20,782 |
| 2023-05-17 | $20.47 | $20.67 | $20.45 | $20.59 | $20.59 | 24,041 |
| 2023-05-16 | $20.86 | $20.86 | $20.42 | $20.44 | $20.44 | 97,441 |
| 2023-05-15 | $20.80 | $20.91 | $20.64 | $20.82 | $20.82 | 16,115 |
| 2023-05-12 | $20.63 | $20.68 | $20.54 | $20.64 | $20.64 | 11,933 |
| 2023-05-11 | $20.56 | $20.63 | $20.30 | $20.54 | $20.54 | 84,230 |
| 2023-05-10 | $21.04 | $21.07 | $20.89 | $21.03 | $20.72 | 10,132 |
| 2023-05-09 | $20.82 | $21.16 | $20.82 | $21.03 | $20.72 | 11,990 |
| 2023-05-08 | $21.15 | $21.17 | $20.87 | $20.90 | $20.59 | 25,557 |
| 2023-05-05 | $20.91 | $21.12 | $20.91 | $21.03 | $21.03 | 11,193 |
| 2023-05-04 | $20.60 | $20.64 | $20.43 | $20.59 | $20.59 | 30,829 |
| 2023-05-03 | $20.69 | $20.94 | $20.64 | $20.65 | $20.65 | 13,721 |
| 2023-05-02 | $21.30 | $21.30 | $20.62 | $20.84 | $20.84 | 17,566 |
| 2023-05-01 | $21.33 | $21.53 | $21.33 | $21.36 | $21.36 | 23,645 |
| 2023-04-28 | $21.21 | $21.51 | $21.21 | $21.45 | $21.45 | 18,007 |
| 2023-04-27 | $21.02 | $21.22 | $20.95 | $21.15 | $21.15 | 18,442 |
| 2023-04-26 | $21.03 | $21.12 | $20.86 | $20.90 | $20.90 | 9,293 |
| 2023-04-25 | $21.28 | $21.28 | $21.01 | $21.03 | $21.03 | 7,695 |
| 2023-04-24 | $21.18 | $21.38 | $21.18 | $21.32 | $21.32 | 8,403 |
| 2023-04-21 | $21.22 | $21.22 | $21.07 | $21.20 | $21.20 | 8,706 |
| 2023-04-20 | $21.21 | $21.21 | $21.03 | $21.12 | $21.12 | 7,970 |
| 2023-04-19 | $21.32 | $21.32 | $21.24 | $21.28 | $21.28 | 7,119 |
| 2023-04-18 | $21.51 | $21.54 | $21.37 | $21.44 | $21.44 | 26,600 |
| 2023-04-17 | $21.63 | $21.63 | $21.44 | $21.50 | $21.50 | 10,113 |
| 2023-04-14 | $21.65 | $21.65 | $21.53 | $21.63 | $21.63 | 16,431 |
| 2023-04-13 | $21.49 | $21.60 | $21.49 | $21.59 | $21.59 | 12,319 |
| 2023-04-12 | $21.52 | $21.60 | $21.43 | $21.43 | $21.43 | 10,977 |
| 2023-04-11 | $21.34 | $21.50 | $21.30 | $21.42 | $21.42 | 11,309 |
| 2023-04-10 | $21.08 | $21.28 | $21.08 | $21.26 | $21.26 | 17,184 |
| 2023-04-06 | $21.26 | $21.26 | $21.10 | $21.16 | $21.16 | 34,270 |
| 2023-04-05 | $21.06 | $21.25 | $20.95 | $21.25 | $21.25 | 97,266 |
| 2023-04-04 | $21.28 | $21.28 | $20.88 | $21.06 | $21.06 | 10,812 |
| 2023-04-03 | $21.29 | $21.39 | $21.17 | $21.26 | $21.26 | 10,938 |
| 2023-03-31 | $20.81 | $20.93 | $20.79 | $20.93 | $20.93 | 13,520 |
| 2023-03-30 | $20.85 | $20.85 | $20.68 | $20.79 | $20.79 | 10,583 |
| 2023-03-29 | $20.55 | $20.62 | $20.50 | $20.61 | $20.61 | 14,805 |
| 2023-03-28 | $20.22 | $20.36 | $20.18 | $20.32 | $20.32 | 10,997 |
| 2023-03-27 | $20.08 | $20.23 | $20.00 | $20.15 | $20.15 | 17,320 |
| 2023-03-24 | $19.53 | $19.91 | $19.33 | $19.87 | $19.87 | 15,646 |
| 2023-03-23 | $20.14 | $20.16 | $19.59 | $19.74 | $19.74 | 12,255 |
| 2023-03-22 | $20.47 | $20.47 | $19.99 | $19.99 | $19.99 | 25,748 |
| 2023-03-21 | $20.26 | $20.42 | $20.25 | $20.37 | $20.37 | 7,323 |
| 2023-03-20 | $19.82 | $20.15 | $19.82 | $20.02 | $20.02 | 67,450 |
| 2023-03-17 | $19.98 | $20.00 | $19.58 | $19.78 | $19.78 | 7,538 |
| 2023-03-16 | $19.70 | $20.08 | $19.50 | $20.08 | $20.08 | 44,619 |
| 2023-03-15 | $20.29 | $20.29 | $19.67 | $19.88 | $19.88 | 27,212 |
| 2023-03-14 | $20.76 | $21.11 | $20.59 | $20.74 | $20.74 | 38,021 |
| 2023-03-13 | $20.55 | $20.88 | $20.25 | $20.63 | $20.63 | 63,080 |
| 2023-03-10 | $21.08 | $21.09 | $20.74 | $20.80 | $20.80 | 29,700 |
| 2023-03-09 | $21.41 | $21.50 | $21.08 | $21.08 | $21.08 | 14,723 |
| 2023-03-08 | $21.46 | $21.46 | $21.20 | $21.40 | $21.40 | 24,410 |
| 2023-03-07 | $21.56 | $21.62 | $21.39 | $21.44 | $21.44 | 15,941 |
| 2023-03-06 | $21.67 | $21.78 | $21.65 | $21.66 | $21.66 | 78,035 |
| 2023-03-03 | $21.49 | $21.86 | $21.49 | $21.75 | $21.75 | 24,132 |
| 2023-03-02 | $21.18 | $21.55 | $21.18 | $21.51 | $21.51 | 26,271 |
| 2023-03-01 | $21.19 | $21.29 | $21.10 | $21.27 | $21.27 | 29,208 |
| 2023-02-28 | $21.34 | $21.34 | $21.11 | $21.11 | $21.11 | 13,474 |
| 2023-02-27 | $21.42 | $21.59 | $21.36 | $21.40 | $21.40 | 6,224 |
| 2023-02-24 | $21.29 | $21.45 | $21.26 | $21.41 | $21.41 | 6,475 |
| 2023-02-23 | $21.42 | $21.50 | $21.34 | $21.49 | $21.49 | 7,751 |
| 2023-02-22 | $21.10 | $21.31 | $20.99 | $21.20 | $21.20 | 11,636 |
| 2023-02-21 | $21.40 | $21.40 | $21.03 | $21.10 | $21.10 | 12,220 |
| 2023-02-17 | $21.76 | $21.76 | $21.46 | $21.54 | $21.54 | 23,279 |
| 2023-02-16 | $21.92 | $22.11 | $21.82 | $21.94 | $21.94 | 23,163 |
| 2023-02-15 | $21.96 | $22.04 | $21.75 | $21.99 | $21.99 | 38,070 |
| 2023-02-14 | $21.96 | $22.16 | $21.85 | $22.03 | $22.03 | 36,927 |
| 2023-02-13 | $21.91 | $22.09 | $21.90 | $21.97 | $21.97 | 24,163 |
| 2023-02-10 | $21.72 | $21.94 | $21.61 | $21.91 | $21.91 | 18,458 |
| 2023-02-09 | $21.76 | $21.80 | $21.49 | $21.53 | $21.53 | 43,928 |
| 2023-02-08 | $22.17 | $22.17 | $21.88 | $22.09 | $21.77 | 18,924 |
| 2023-02-07 | $21.96 | $22.17 | $21.83 | $22.13 | $22.13 | 25,602 |
| 2023-02-06 | $22.08 | $22.08 | $21.85 | $21.96 | $21.96 | 32,395 |
| 2023-02-03 | $22.20 | $22.27 | $22.09 | $22.15 | $22.15 | 25,493 |
| 2023-02-02 | $22.20 | $22.30 | $22.06 | $22.25 | $22.25 | 20,013 |
| 2023-02-01 | $22.27 | $22.30 | $21.84 | $22.18 | $22.18 | 29,887 |
| 2023-01-31 | $22.06 | $22.31 | $21.96 | $22.31 | $22.31 | 98,681 |
| 2023-01-30 | $22.31 | $22.32 | $22.01 | $22.03 | $22.03 | 24,197 |
| 2023-01-27 | $22.32 | $22.46 | $22.23 | $22.36 | $22.36 | 21,999 |
| 2023-01-26 | $22.20 | $22.34 | $22.16 | $22.30 | $22.30 | 30,187 |
| 2023-01-25 | $22.19 | $22.19 | $21.90 | $22.11 | $22.11 | 19,035 |
| 2023-01-24 | $22.28 | $22.33 | $22.11 | $22.25 | $22.25 | 30,609 |
| 2023-01-23 | $22.33 | $22.50 | $22.25 | $22.37 | $22.37 | 86,137 |
| 2023-01-20 | $22.08 | $22.21 | $22.04 | $22.16 | $22.16 | 48,605 |
| 2023-01-19 | $21.80 | $22.13 | $21.80 | $22.05 | $22.05 | 43,986 |
| 2023-01-18 | $22.45 | $22.45 | $21.89 | $21.91 | $21.91 | 39,777 |
| 2023-01-17 | $22.42 | $22.47 | $22.24 | $22.29 | $22.29 | 23,252 |
| 2023-01-13 | $22.23 | $22.37 | $22.19 | $22.37 | $22.37 | 9,728 |
| 2023-01-12 | $22.10 | $22.36 | $22.02 | $22.30 | $22.30 | 24,375 |
| 2023-01-11 | $21.81 | $22.00 | $21.81 | $21.96 | $21.96 | 112,428 |
| 2023-01-10 | $21.78 | $21.78 | $21.61 | $21.73 | $21.73 | 12,403 |
| 2023-01-09 | $21.72 | $21.83 | $21.70 | $21.70 | $21.70 | 29,532 |
| 2023-01-06 | $21.13 | $21.59 | $21.13 | $21.48 | $21.48 | 96,750 |
| 2023-01-05 | $20.97 | $21.06 | $20.88 | $21.02 | $21.02 | 31,536 |
| 2023-01-04 | $20.72 | $21.08 | $20.68 | $21.03 | $21.03 | 45,745 |
| 2023-01-03 | $21.15 | $21.16 | $20.63 | $20.79 | $20.79 | 45,541 |
| 2022-12-30 | $21.07 | $21.22 | $21.06 | $21.16 | $21.16 | 49,727 |
| 2022-12-29 | $21.00 | $21.28 | $21.00 | $21.21 | $21.21 | 57,231 |
| 2022-12-28 | $21.38 | $21.38 | $20.89 | $20.91 | $20.91 | 38,316 |
| 2022-12-27 | $21.31 | $21.43 | $21.27 | $21.35 | $21.35 | 53,510 |
| 2022-12-23 | $20.86 | $21.32 | $20.86 | $21.28 | $21.28 | 34,417 |
| 2022-12-22 | $21.01 | $21.01 | $20.50 | $20.85 | $20.85 | 64,122 |
| 2022-12-21 | $21.00 | $21.13 | $20.91 | $21.08 | $21.08 | 30,635 |
| 2022-12-20 | $20.55 | $20.84 | $20.55 | $20.74 | $20.74 | 53,745 |
| 2022-12-19 | $20.98 | $20.98 | $20.51 | $20.64 | $20.64 | 12,193 |
| 2022-12-16 | $21.01 | $21.01 | $20.63 | $20.92 | $20.92 | 37,724 |
| 2022-12-15 | $21.35 | $21.35 | $21.01 | $21.20 | $21.20 | 23,179 |
| 2022-12-14 | $21.77 | $21.78 | $21.49 | $21.59 | $21.59 | 57,758 |
| 2022-12-13 | $21.75 | $21.81 | $21.52 | $21.68 | $21.68 | 111,832 |
| 2022-12-12 | $20.99 | $21.32 | $20.98 | $21.32 | $21.32 | 55,300 |
| 2022-12-09 | $21.31 | $21.35 | $20.96 | $21.03 | $21.03 | 39,872 |
| 2022-12-08 | $21.58 | $21.63 | $21.29 | $21.32 | $21.32 | 36,609 |
| 2022-12-07 | $21.52 | $21.70 | $21.38 | $21.43 | $21.43 | 103,429 |
| 2022-12-06 | $22.11 | $22.11 | $21.48 | $21.62 | $21.62 | 40,862 |
| 2022-12-05 | $22.63 | $22.63 | $21.96 | $22.11 | $22.11 | 48,366 |
| 2022-12-02 | $22.50 | $22.57 | $22.45 | $22.57 | $22.57 | 16,682 |
| 2022-12-01 | $22.82 | $22.87 | $22.62 | $22.65 | $22.65 | 80,980 |
| 2022-11-30 | $22.44 | $22.72 | $22.35 | $22.72 | $22.72 | 22,105 |
| 2022-11-29 | $22.29 | $22.40 | $22.19 | $22.40 | $22.40 | 27,474 |
| 2022-11-28 | $22.14 | $22.35 | $22.01 | $22.18 | $22.18 | 8,852 |
| 2022-11-25 | $22.46 | $22.67 | $22.46 | $22.52 | $22.52 | 3,487 |
| 2022-11-23 | $22.38 | $22.52 | $22.33 | $22.39 | $22.39 | 12,049 |
| 2022-11-22 | $22.15 | $22.62 | $22.15 | $22.62 | $22.62 | 14,225 |
| 2022-11-21 | $21.99 | $21.99 | $21.49 | $21.95 | $21.95 | 35,584 |
| 2022-11-18 | $21.86 | $22.26 | $21.84 | $22.19 | $22.19 | 13,930 |
| 2022-11-17 | $22.06 | $22.08 | $21.80 | $22.02 | $22.02 | 15,815 |
| 2022-11-16 | $22.21 | $22.23 | $22.08 | $22.22 | $22.22 | 56,365 |
| 2022-11-15 | $22.47 | $22.47 | $22.18 | $22.18 | $22.18 | 204,768 |
| 2022-11-14 | $22.39 | $22.65 | $22.23 | $22.23 | $22.23 | 41,934 |
| 2022-11-11 | $22.38 | $22.51 | $22.25 | $22.40 | $22.40 | 84,540 |
| 2022-11-10 | $21.90 | $22.20 | $21.87 | $22.20 | $22.20 | 12,675 |
| 2022-11-09 | $22.04 | $22.09 | $21.46 | $21.53 | $21.53 | 106,680 |
| 2022-11-08 | $22.50 | $22.61 | $22.25 | $22.52 | $22.21 | 128,854 |
| 2022-11-07 | $22.37 | $22.49 | $22.17 | $22.49 | $22.18 | 86,036 |
| 2022-11-04 | $22.57 | $22.57 | $21.95 | $22.34 | $22.34 | 40,437 |
| 2022-11-03 | $21.75 | $22.17 | $21.68 | $22.06 | $22.06 | 17,172 |
| 2022-11-02 | $21.99 | $22.38 | $21.86 | $21.86 | $21.86 | 41,905 |
| 2022-11-01 | $22.36 | $22.36 | $22.14 | $22.23 | $22.23 | 21,783 |
| 2022-10-31 | $21.75 | $22.17 | $21.75 | $22.09 | $22.09 | 18,270 |
| 2022-10-28 | $21.95 | $21.95 | $21.46 | $21.79 | $21.79 | 217,830 |
| 2022-10-27 | $21.75 | $21.91 | $21.69 | $21.74 | $21.74 | 15,994 |
| 2022-10-26 | $21.41 | $21.63 | $21.37 | $21.51 | $21.51 | 48,150 |
| 2022-10-25 | $21.01 | $21.27 | $21.01 | $21.25 | $21.25 | 117,604 |
| 2022-10-24 | $21.29 | $21.34 | $21.00 | $21.04 | $21.04 | 34,841 |
| 2022-10-21 | $20.95 | $21.25 | $20.84 | $21.25 | $21.25 | 22,071 |
| 2022-10-20 | $21.09 | $21.18 | $20.80 | $20.85 | $20.85 | 19,714 |
| 2022-10-19 | $20.88 | $21.13 | $20.88 | $21.04 | $21.04 | 7,863 |
| 2022-10-18 | $20.94 | $21.15 | $20.84 | $21.03 | $21.03 | 10,103 |
| 2022-10-17 | $20.58 | $20.82 | $20.58 | $20.73 | $20.73 | 8,802 |
| 2022-10-14 | $20.85 | $20.86 | $20.25 | $20.28 | $20.28 | 38,739 |
| 2022-10-13 | $19.89 | $20.91 | $19.89 | $20.82 | $20.82 | 31,293 |
| 2022-10-12 | $20.26 | $20.28 | $20.00 | $20.22 | $20.22 | 25,978 |
| 2022-10-11 | $20.10 | $20.47 | $19.87 | $20.29 | $20.29 | 34,275 |
| 2022-10-10 | $20.51 | $20.54 | $20.07 | $20.16 | $20.16 | 24,313 |
| 2022-10-07 | $20.55 | $20.76 | $20.40 | $20.47 | $20.47 | 29,942 |
| 2022-10-06 | $20.97 | $20.97 | $20.55 | $20.61 | $20.61 | 275,997 |
| 2022-10-05 | $20.75 | $21.17 | $20.55 | $21.00 | $21.00 | 87,311 |
| 2022-10-04 | $20.72 | $21.03 | $20.70 | $21.00 | $21.00 | 40,028 |
| 2022-10-03 | $20.19 | $20.44 | $20.19 | $20.41 | $20.41 | 140,400 |
| 2022-09-30 | $19.76 | $20.02 | $19.70 | $19.73 | $19.73 | 21,272 |
| 2022-09-29 | $19.93 | $19.93 | $19.41 | $19.84 | $19.84 | 40,038 |
| 2022-09-28 | $19.50 | $20.13 | $19.34 | $20.07 | $20.07 | 27,698 |
| 2022-09-27 | $19.27 | $19.71 | $19.23 | $19.33 | $19.33 | 38,206 |
| 2022-09-26 | $19.54 | $19.65 | $19.07 | $19.09 | $19.09 | 62,951 |
| 2022-09-23 | $20.66 | $20.66 | $19.58 | $19.75 | $19.75 | 118,989 |
| 2022-09-22 | $21.63 | $21.69 | $21.17 | $21.17 | $21.17 | 34,316 |
| 2022-09-21 | $22.05 | $22.05 | $21.50 | $21.51 | $21.51 | 43,628 |
| 2022-09-20 | $21.92 | $21.92 | $21.63 | $21.78 | $21.78 | 12,997 |
| 2022-09-19 | $21.52 | $22.09 | $21.40 | $22.08 | $22.08 | 23,380 |
| 2022-09-16 | $22.19 | $22.19 | $21.64 | $21.87 | $21.87 | 29,162 |
| 2022-09-15 | $22.53 | $22.66 | $22.42 | $22.43 | $22.43 | 19,485 |
| 2022-09-14 | $22.25 | $22.84 | $22.25 | $22.69 | $22.69 | 192,163 |
| 2022-09-13 | $22.49 | $22.63 | $22.18 | $22.19 | $22.19 | 39,659 |
| 2022-09-12 | $22.59 | $22.82 | $22.51 | $22.76 | $22.76 | 52,943 |
| 2022-09-09 | $22.17 | $22.47 | $22.17 | $22.42 | $22.42 | 34,244 |
| 2022-09-08 | $21.75 | $21.97 | $21.70 | $21.92 | $21.92 | 12,496 |
| 2022-09-07 | $21.57 | $21.85 | $21.42 | $21.81 | $21.81 | 16,703 |
| 2022-09-06 | $22.40 | $22.40 | $21.77 | $21.79 | $21.79 | 20,300 |
| 2022-09-02 | $22.27 | $22.30 | $21.95 | $22.12 | $22.12 | 93,150 |
| 2022-09-01 | $21.72 | $21.91 | $21.56 | $21.91 | $21.91 | 77,784 |
| 2022-08-31 | $22.16 | $22.34 | $21.84 | $22.11 | $22.11 | 20,848 |
| 2022-08-30 | $22.86 | $22.86 | $22.31 | $22.34 | $22.34 | 12,062 |
| 2022-08-29 | $22.89 | $23.14 | $22.73 | $22.95 | $22.95 | 49,567 |
| 2022-08-26 | $23.41 | $23.41 | $22.97 | $23.01 | $23.01 | 14,553 |
| 2022-08-25 | $23.34 | $23.38 | $23.24 | $23.34 | $23.34 | 12,799 |
| 2022-08-24 | $23.17 | $23.33 | $23.09 | $23.31 | $23.31 | 37,716 |
| 2022-08-23 | $22.71 | $23.15 | $22.71 | $23.03 | $23.03 | 27,798 |
| 2022-08-22 | $22.51 | $22.70 | $22.45 | $22.57 | $22.57 | 219,208 |
| 2022-08-19 | $22.76 | $22.85 | $22.64 | $22.71 | $22.71 | 27,327 |
| 2022-08-18 | $22.52 | $22.97 | $22.52 | $22.91 | $22.91 | 66,794 |
| 2022-08-17 | $22.44 | $22.54 | $22.25 | $22.41 | $22.41 | 17,259 |
| 2022-08-16 | $22.44 | $22.60 | $22.44 | $22.58 | $22.58 | 11,989 |
| 2022-08-15 | $22.52 | $22.52 | $21.93 | $22.37 | $22.37 | 25,154 |
| 2022-08-12 | $22.61 | $22.61 | $22.45 | $22.61 | $22.61 | 18,184 |
| 2022-08-11 | $22.20 | $22.62 | $22.20 | $22.49 | $22.49 | 33,769 |
| 2022-08-10 | $22.08 | $22.35 | $21.92 | $22.29 | $22.02 | 33,958 |
| 2022-08-09 | $21.87 | $21.95 | $21.87 | $21.92 | $21.65 | 11,188 |
| 2022-08-08 | $21.54 | $21.84 | $21.54 | $21.69 | $21.43 | 82,333 |
| 2022-08-05 | $21.37 | $21.60 | $21.25 | $21.52 | $21.26 | 63,716 |
| 2022-08-04 | $22.04 | $22.08 | $21.51 | $21.53 | $21.27 | 15,257 |
| 2022-08-03 | $22.12 | $22.14 | $21.86 | $22.00 | $21.73 | 16,416 |
| 2022-08-02 | $22.27 | $22.27 | $22.00 | $22.10 | $21.83 | 23,698 |
| 2022-08-01 | $22.29 | $22.29 | $21.87 | $22.24 | $21.97 | 26,229 |
| 2022-07-29 | $22.44 | $22.55 | $22.28 | $22.41 | $22.14 | 34,424 |
| 2022-07-28 | $22.18 | $22.21 | $21.75 | $22.21 | $21.94 | 36,430 |
| 2022-07-27 | $21.63 | $22.01 | $21.61 | $22.00 | $21.73 | 10,362 |
| 2022-07-26 | $21.76 | $21.78 | $21.60 | $21.71 | $21.45 | 9,691 |
| 2022-07-25 | $21.05 | $21.60 | $21.00 | $21.58 | $21.32 | 23,565 |
| 2022-07-22 | $21.18 | $21.30 | $20.83 | $20.90 | $20.65 | 10,348 |
| 2022-07-21 | $20.93 | $21.14 | $20.63 | $21.14 | $20.88 | 34,748 |
| 2022-07-20 | $20.90 | $21.22 | $20.81 | $21.21 | $20.95 | 16,501 |
| 2022-07-19 | $20.75 | $21.12 | $20.75 | $21.10 | $20.84 | 18,451 |
| 2022-07-18 | $20.46 | $20.78 | $20.46 | $20.58 | $20.33 | 28,211 |
| 2022-07-15 | $20.17 | $20.26 | $19.92 | $20.14 | $19.90 | 6,635 |
| 2022-07-14 | $19.62 | $19.88 | $19.29 | $19.88 | $19.64 | 30,810 |
| 2022-07-13 | $19.83 | $20.20 | $19.82 | $20.07 | $19.83 | 14,728 |
| 2022-07-12 | $19.95 | $19.99 | $19.71 | $19.93 | $19.69 | 20,405 |
| 2022-07-11 | $20.20 | $20.23 | $19.87 | $20.21 | $19.96 | 27,597 |
| 2022-07-08 | $20.28 | $20.51 | $20.18 | $20.37 | $20.12 | 28,311 |
| 2022-07-07 | $19.97 | $20.33 | $19.96 | $20.24 | $19.99 | 14,029 |
| 2022-07-06 | $19.82 | $19.82 | $18.96 | $19.52 | $19.28 | 46,109 |
| 2022-07-05 | $20.16 | $20.19 | $19.26 | $19.83 | $19.59 | 73,904 |
| 2022-07-01 | $20.19 | $20.43 | $19.85 | $20.37 | $20.12 | 181,287 |
| 2022-06-30 | $20.18 | $20.28 | $20.04 | $20.17 | $19.93 | 8,135 |
| 2022-06-29 | $20.89 | $20.90 | $20.33 | $20.36 | $20.11 | 23,777 |
| 2022-06-28 | $20.58 | $20.90 | $20.53 | $20.67 | $20.42 | 19,333 |
| 2022-06-27 | $20.06 | $20.42 | $20.06 | $20.33 | $20.08 | 19,697 |
| 2022-06-24 | $19.65 | $20.00 | $19.63 | $19.87 | $19.63 | 21,174 |
| 2022-06-23 | $19.89 | $19.97 | $19.27 | $19.48 | $19.24 | 103,880 |
| 2022-06-22 | $19.82 | $20.13 | $19.71 | $19.85 | $19.61 | 71,530 |
| 2022-06-21 | $20.04 | $20.68 | $20.04 | $20.44 | $20.19 | 410,920 |
| 2022-06-17 | $20.11 | $20.33 | $19.32 | $19.67 | $19.43 | 71,470 |
| 2022-06-16 | $20.81 | $20.87 | $20.19 | $20.21 | $19.96 | 59,852 |
| 2022-06-15 | $21.75 | $21.75 | $21.00 | $21.28 | $21.02 | 49,915 |
| 2022-06-14 | $22.09 | $22.13 | $21.34 | $21.49 | $21.23 | 110,044 |
| 2022-06-13 | $22.50 | $22.50 | $21.71 | $21.87 | $21.60 | 268,852 |
| 2022-06-10 | $23.20 | $23.20 | $22.80 | $23.00 | $22.72 | 28,295 |
| 2022-06-09 | $23.88 | $23.88 | $23.44 | $23.48 | $23.20 | 41,697 |
| 2022-06-08 | $24.52 | $24.52 | $23.78 | $23.92 | $23.63 | 76,609 |
| 2022-06-07 | $23.58 | $24.26 | $23.58 | $24.25 | $23.96 | 37,398 |
| 2022-06-06 | $23.85 | $23.88 | $23.68 | $23.72 | $23.43 | 24,974 |
| 2022-06-03 | $23.83 | $23.88 | $23.75 | $23.81 | $23.52 | 19,464 |
| 2022-06-02 | $23.65 | $23.90 | $23.47 | $23.90 | $23.61 | 190,431 |
| 2022-06-01 | $23.56 | $23.69 | $23.16 | $23.64 | $23.35 | 41,973 |
| 2022-05-31 | $23.66 | $23.66 | $23.14 | $23.28 | $23.00 | 45,633 |
| 2022-05-27 | $23.04 | $23.44 | $23.00 | $23.38 | $23.10 | 68,747 |
| 2022-05-26 | $23.06 | $23.18 | $22.96 | $23.05 | $22.77 | 33,587 |
| 2022-05-25 | $22.40 | $22.91 | $22.40 | $22.82 | $22.54 | 44,721 |
| 2022-05-24 | $22.42 | $22.47 | $22.09 | $22.43 | $22.16 | 33,073 |
| 2022-05-23 | $22.51 | $22.63 | $22.32 | $22.50 | $22.23 | 53,008 |
| 2022-05-20 | $22.35 | $22.47 | $21.95 | $22.31 | $22.04 | 22,587 |
| 2022-05-19 | $22.25 | $22.40 | $22.01 | $22.18 | $21.91 | 241,733 |
| 2022-05-18 | $22.82 | $22.85 | $22.24 | $22.40 | $22.13 | 25,414 |
| 2022-05-17 | $22.66 | $22.92 | $22.54 | $22.85 | $22.57 | 57,724 |
| 2022-05-16 | $22.11 | $22.55 | $22.11 | $22.38 | $22.11 | 36,391 |
| 2022-05-13 | $21.52 | $22.15 | $21.52 | $21.94 | $21.67 | 22,795 |
| 2022-05-12 | $21.12 | $21.54 | $21.04 | $21.33 | $21.07 | 44,426 |
| 2022-05-11 | $21.85 | $22.52 | $21.66 | $21.66 | $21.08 | 56,511 |
| 2022-05-10 | $22.05 | $22.20 | $21.35 | $21.76 | $21.18 | 103,772 |
| 2022-05-09 | $22.88 | $22.88 | $21.78 | $21.86 | $21.27 | 55,740 |
| 2022-05-06 | $22.85 | $23.14 | $22.45 | $23.05 | $22.43 | 48,249 |
| 2022-05-05 | $23.53 | $23.53 | $22.59 | $22.82 | $22.21 | 50,725 |
| 2022-05-04 | $23.13 | $23.53 | $22.76 | $23.53 | $22.90 | 66,522 |
| 2022-05-03 | $22.23 | $22.82 | $22.23 | $22.73 | $22.12 | 52,117 |
| 2022-05-02 | $22.21 | $22.26 | $21.70 | $22.17 | $21.57 | 91,042 |
| 2022-04-29 | $22.96 | $22.96 | $22.14 | $22.14 | $21.55 | 14,709 |
| 2022-04-28 | $22.53 | $22.96 | $22.20 | $22.82 | $22.21 | 25,453 |
| 2022-04-27 | $22.44 | $22.50 | $22.09 | $22.36 | $21.76 | 18,418 |
| 2022-04-26 | $22.41 | $22.57 | $22.18 | $22.18 | $21.58 | 15,699 |
| 2022-04-25 | $22.50 | $22.50 | $21.60 | $22.24 | $21.64 | 55,395 |
| 2022-04-22 | $23.46 | $23.47 | $22.82 | $22.88 | $22.27 | 45,690 |
| 2022-04-21 | $24.15 | $24.17 | $23.43 | $23.55 | $22.92 | 25,481 |
| 2022-04-20 | $23.66 | $24.01 | $23.63 | $23.85 | $23.21 | 24,549 |
| 2022-04-19 | $23.46 | $23.72 | $23.46 | $23.60 | $22.97 | 52,120 |
| 2022-04-18 | $23.73 | $23.73 | $23.41 | $23.50 | $22.87 | 40,185 |
| 2022-04-14 | $23.47 | $23.62 | $23.35 | $23.43 | $22.80 | 47,132 |
| 2022-04-13 | $23.41 | $23.42 | $23.18 | $23.41 | $22.78 | 39,763 |
| 2022-04-12 | $23.10 | $23.32 | $23.08 | $23.18 | $22.56 | 41,137 |
| 2022-04-11 | $23.16 | $23.16 | $22.80 | $22.84 | $22.23 | 52,808 |
| 2022-04-08 | $22.99 | $23.19 | $22.88 | $23.18 | $22.56 | 25,222 |
| 2022-04-07 | $22.92 | $22.96 | $22.56 | $22.88 | $22.27 | 14,566 |
| 2022-04-06 | $22.92 | $23.00 | $22.65 | $22.91 | $22.29 | 76,885 |
| 2022-04-05 | $23.00 | $23.29 | $22.77 | $22.81 | $22.20 | 28,708 |
| 2022-04-04 | $23.09 | $23.18 | $22.85 | $23.00 | $22.38 | 41,688 |
| 2022-04-01 | $22.83 | $23.04 | $22.83 | $23.00 | $22.38 | 25,727 |
| 2022-03-31 | $22.93 | $23.00 | $22.70 | $22.70 | $22.09 | 35,614 |
| 2022-03-30 | $22.82 | $23.00 | $22.82 | $22.96 | $22.34 | 68,013 |
| 2022-03-29 | $22.40 | $22.79 | $22.26 | $22.79 | $22.18 | 36,266 |
| 2022-03-28 | $22.84 | $22.84 | $22.50 | $22.63 | $22.02 | 23,586 |
| 2022-03-25 | $22.50 | $23.05 | $22.46 | $23.01 | $22.39 | 39,927 |
| 2022-03-24 | $22.14 | $22.45 | $22.14 | $22.38 | $21.78 | 32,984 |
| 2022-03-23 | $22.07 | $22.22 | $22.00 | $22.09 | $21.50 | 38,419 |
| 2022-03-22 | $21.82 | $22.00 | $21.67 | $21.83 | $21.24 | 26,358 |
| 2022-03-21 | $21.65 | $21.96 | $21.65 | $21.83 | $21.24 | 37,309 |
| 2022-03-18 | $21.36 | $21.49 | $21.24 | $21.39 | $20.82 | 8,892 |
| 2022-03-17 | $21.32 | $21.56 | $21.29 | $21.33 | $20.76 | 21,953 |
| 2022-03-16 | $21.01 | $21.08 | $20.80 | $21.06 | $20.49 | 19,967 |
| 2022-03-15 | $20.77 | $20.95 | $20.46 | $20.87 | $20.31 | 57,098 |
| 2022-03-14 | $21.54 | $21.54 | $20.86 | $21.01 | $20.45 | 32,155 |
| 2022-03-11 | $21.99 | $22.10 | $21.61 | $21.61 | $21.03 | 27,910 |
| 2022-03-10 | $21.80 | $22.14 | $21.73 | $22.08 | $21.49 | 174,963 |
| 2022-03-09 | $21.79 | $21.89 | $21.50 | $21.75 | $21.17 | 31,898 |
| 2022-03-08 | $22.27 | $22.40 | $21.81 | $21.83 | $21.24 | 60,858 |
| 2022-03-07 | $22.22 | $22.45 | $21.76 | $21.94 | $21.35 | 33,375 |
| 2022-03-04 | $21.68 | $22.06 | $21.61 | $22.06 | $21.47 | 73,876 |
| 2022-03-03 | $21.88 | $21.88 | $21.56 | $21.74 | $21.16 | 40,443 |
| 2022-03-02 | $21.41 | $21.84 | $21.41 | $21.75 | $21.17 | 52,429 |
| 2022-03-01 | $21.22 | $21.35 | $20.96 | $21.14 | $20.57 | 26,336 |
| 2022-02-28 | $20.60 | $21.20 | $20.15 | $21.20 | $20.63 | 41,567 |
| 2022-02-25 | $20.07 | $20.59 | $20.07 | $20.59 | $20.04 | 27,131 |
| 2022-02-24 | $20.15 | $20.15 | $19.79 | $20.07 | $19.53 | 18,483 |
| 2022-02-23 | $20.00 | $20.20 | $20.00 | $20.08 | $19.54 | 14,683 |
| 2022-02-22 | $20.40 | $20.40 | $19.60 | $19.82 | $19.29 | 21,021 |
| 2022-02-18 | $20.45 | $20.53 | $20.16 | $20.30 | $19.76 | 25,776 |
| 2022-02-17 | $20.66 | $20.66 | $20.41 | $20.48 | $19.93 | 34,764 |
| 2022-02-16 | $20.61 | $20.88 | $20.53 | $20.58 | $20.03 | 51,221 |
| 2022-02-15 | $20.48 | $20.65 | $20.45 | $20.58 | $20.03 | 24,932 |
| 2022-02-14 | $21.00 | $21.00 | $20.61 | $20.67 | $20.12 | 61,491 |
| 2022-02-11 | $20.81 | $21.11 | $20.81 | $21.11 | $20.54 | 31,885 |
| 2022-02-10 | $20.69 | $20.90 | $20.44 | $20.48 | $19.93 | 57,207 |
| 2022-02-09 | $21.02 | $21.08 | $20.88 | $20.98 | $20.21 | 22,863 |
| 2022-02-08 | $20.98 | $20.98 | $20.68 | $20.84 | $20.07 | 40,674 |
| 2022-02-07 | $21.00 | $21.07 | $20.78 | $20.95 | $20.18 | 39,077 |
| 2022-02-04 | $20.88 | $21.00 | $20.70 | $20.89 | $20.12 | 24,024 |
| 2022-02-03 | $20.78 | $20.81 | $20.63 | $20.78 | $20.02 | 36,929 |
| 2022-02-02 | $20.91 | $20.95 | $20.65 | $20.95 | $20.18 | 33,907 |
| 2022-02-01 | $20.51 | $20.77 | $20.29 | $20.74 | $19.98 | 52,611 |
| 2022-01-31 | $20.36 | $20.48 | $20.06 | $20.43 | $19.68 | 31,370 |
| 2022-01-28 | $20.05 | $20.11 | $19.87 | $20.11 | $19.37 | 13,982 |
| 2022-01-27 | $20.33 | $20.45 | $19.87 | $20.05 | $19.31 | 51,137 |
| 2022-01-26 | $20.39 | $20.47 | $20.00 | $20.09 | $19.35 | 24,681 |
| 2022-01-25 | $19.66 | $20.08 | $19.47 | $19.99 | $19.25 | 15,383 |
| 2022-01-24 | $19.62 | $19.75 | $19.05 | $19.69 | $18.97 | 54,500 |
| 2022-01-21 | $20.07 | $20.15 | $19.72 | $19.84 | $19.11 | 27,681 |
| 2022-01-20 | $20.51 | $20.65 | $20.19 | $20.23 | $19.49 | 47,183 |
| 2022-01-19 | $20.75 | $20.75 | $20.34 | $20.45 | $19.70 | 21,448 |
| 2022-01-18 | $20.56 | $20.74 | $20.50 | $20.62 | $19.86 | 47,212 |
| 2022-01-14 | $20.61 | $20.62 | $20.41 | $20.62 | $19.86 | 34,578 |
| 2022-01-13 | $20.73 | $20.73 | $20.42 | $20.45 | $19.70 | 115,640 |
| 2022-01-12 | $20.45 | $20.59 | $20.42 | $20.59 | $19.83 | 36,762 |
| 2022-01-11 | $20.00 | $20.33 | $19.90 | $20.32 | $19.57 | 32,371 |
| 2022-01-10 | $20.00 | $20.00 | $19.66 | $19.85 | $19.12 | 51,145 |
| 2022-01-07 | $19.67 | $19.98 | $19.67 | $19.94 | $19.21 | 21,347 |
| 2022-01-06 | $19.56 | $19.76 | $19.40 | $19.72 | $18.99 | 15,865 |
| 2022-01-05 | $19.62 | $19.80 | $19.37 | $19.38 | $18.67 | 40,678 |
| 2022-01-04 | $19.40 | $19.58 | $19.40 | $19.52 | $18.80 | 39,887 |
| 2022-01-03 | $19.00 | $19.29 | $19.00 | $19.29 | $18.58 | 17,135 |
| 2021-12-31 | $18.74 | $18.97 | $18.70 | $18.95 | $18.25 | 38,470 |
| 2021-12-30 | $18.60 | $18.84 | $18.60 | $18.66 | $17.97 | 39,803 |
| 2021-12-29 | $18.85 | $18.85 | $18.65 | $18.75 | $18.06 | 33,577 |
| 2021-12-28 | $18.87 | $18.93 | $18.76 | $18.82 | $18.13 | 31,719 |
| 2021-12-27 | $18.59 | $18.90 | $18.50 | $18.90 | $18.20 | 44,302 |
| 2021-12-23 | $18.48 | $18.64 | $18.48 | $18.60 | $17.92 | 39,805 |
| 2021-12-22 | $18.50 | $18.52 | $18.21 | $18.44 | $17.76 | 19,863 |
| 2021-12-21 | $18.16 | $18.54 | $18.16 | $18.44 | $17.74 | 33,287 |
| 2021-12-20 | $17.92 | $18.12 | $17.74 | $18.12 | $17.43 | 72,054 |
| 2021-12-17 | $18.31 | $18.40 | $18.08 | $18.30 | $17.60 | 47,514 |
| 2021-12-16 | $18.40 | $18.67 | $18.33 | $18.41 | $17.71 | 25,735 |
| 2021-12-15 | $18.20 | $18.36 | $17.95 | $18.27 | $17.57 | 14,603 |
| 2021-12-14 | $18.21 | $18.45 | $18.21 | $18.24 | $17.54 | 12,214 |
| 2021-12-13 | $18.51 | $18.51 | $18.29 | $18.36 | $17.66 | 13,922 |
| 2021-12-10 | $18.73 | $18.73 | $18.47 | $18.69 | $17.98 | 19,143 |
| 2021-12-09 | $18.80 | $18.88 | $18.68 | $18.70 | $17.99 | 14,694 |
| 2021-12-08 | $19.03 | $19.13 | $18.96 | $18.99 | $18.26 | 45,306 |
| 2021-12-07 | $18.85 | $19.16 | $18.85 | $19.04 | $18.31 | 30,529 |
| 2021-12-06 | $18.68 | $18.82 | $18.36 | $18.67 | $17.96 | 105,502 |
| 2021-12-03 | $18.80 | $18.80 | $18.36 | $18.47 | $17.76 | 20,017 |
| 2021-12-02 | $18.21 | $18.69 | $18.16 | $18.66 | $17.95 | 24,581 |
| 2021-12-01 | $18.90 | $19.04 | $18.24 | $18.26 | $17.56 | 21,521 |
| 2021-11-30 | $18.89 | $18.89 | $18.38 | $18.62 | $17.91 | 53,185 |
| 2021-11-29 | $19.61 | $19.61 | $19.12 | $19.14 | $18.41 | 43,167 |
| 2021-11-26 | $19.19 | $19.44 | $18.94 | $19.39 | $18.65 | 54,242 |
| 2021-11-24 | $19.46 | $19.83 | $19.46 | $19.82 | $19.06 | 17,938 |
| 2021-11-23 | $19.38 | $19.60 | $19.36 | $19.60 | $18.85 | 15,442 |
| 2021-11-22 | $19.19 | $19.47 | $19.19 | $19.31 | $18.57 | 30,515 |
| 2021-11-19 | $19.49 | $19.51 | $19.22 | $19.27 | $18.54 | 49,754 |
| 2021-11-18 | $19.71 | $19.82 | $19.61 | $19.69 | $18.94 | 25,202 |
| 2021-11-17 | $19.99 | $20.07 | $19.70 | $19.77 | $19.01 | 23,034 |
| 2021-11-16 | $20.02 | $20.10 | $19.90 | $19.99 | $19.23 | 28,565 |
| 2021-11-15 | $20.02 | $20.11 | $19.87 | $20.06 | $19.29 | 5,996 |
| 2021-11-12 | $20.01 | $20.09 | $19.96 | $20.01 | $19.25 | 5,232 |
| 2021-11-11 | $20.10 | $20.11 | $20.01 | $20.11 | $19.34 | 8,796 |
| 2021-11-10 | $20.21 | $20.37 | $19.93 | $20.03 | $19.26 | 57,162 |
| 2021-11-09 | $20.96 | $21.04 | $20.82 | $21.03 | $19.61 | 25,216 |
| 2021-11-08 | $21.13 | $21.13 | $20.95 | $21.02 | $19.60 | 13,656 |
| 2021-11-05 | $20.85 | $20.99 | $20.84 | $20.96 | $19.55 | 7,455 |
| 2021-11-04 | $21.17 | $21.17 | $20.60 | $20.78 | $19.38 | 29,561 |
| 2021-11-03 | $20.92 | $21.00 | $20.81 | $20.90 | $19.49 | 12,800 |
| 2021-11-02 | $21.11 | $21.11 | $20.85 | $21.00 | $19.58 | 12,345 |
| 2021-11-01 | $20.85 | $21.10 | $20.85 | $21.10 | $19.68 | 22,884 |
| 2021-10-29 | $20.95 | $20.95 | $20.59 | $20.77 | $19.37 | 23,311 |
| 2021-10-28 | $20.94 | $21.04 | $20.87 | $20.98 | $19.57 | 9,767 |
| 2021-10-27 | $21.06 | $21.27 | $21.01 | $21.06 | $19.64 | 13,577 |
| 2021-10-26 | $21.57 | $21.57 | $21.20 | $21.20 | $19.77 | 14,425 |
| 2021-10-25 | $21.54 | $21.54 | $21.26 | $21.42 | $19.97 | 5,201 |
| 2021-10-22 | $21.31 | $21.38 | $21.14 | $21.38 | $19.94 | 9,105 |
| 2021-10-21 | $21.68 | $21.68 | $21.19 | $21.33 | $19.89 | 16,182 |
| 2021-10-20 | $21.47 | $21.70 | $21.45 | $21.70 | $20.24 | 11,510 |
| 2021-10-19 | $21.62 | $21.64 | $21.46 | $21.55 | $20.10 | 19,056 |
| 2021-10-18 | $21.55 | $21.71 | $21.40 | $21.47 | $20.02 | 23,469 |
| 2021-10-15 | $21.40 | $21.55 | $21.40 | $21.45 | $20.00 | 13,288 |
| 2021-10-14 | $21.10 | $21.32 | $21.10 | $21.29 | $19.85 | 13,734 |
| 2021-10-13 | $20.69 | $20.97 | $20.56 | $20.97 | $19.56 | 18,102 |
| 2021-10-12 | $20.53 | $20.82 | $20.53 | $20.74 | $19.34 | 16,774 |
| 2021-10-11 | $20.88 | $20.88 | $20.59 | $20.61 | $19.22 | 13,146 |
| 2021-10-08 | $20.37 | $20.56 | $20.36 | $20.52 | $19.14 | 31,890 |
| 2021-10-07 | $20.13 | $20.23 | $20.09 | $20.23 | $18.86 | 9,574 |
| 2021-10-06 | $20.09 | $20.09 | $19.74 | $19.97 | $18.62 | 10,301 |
| 2021-10-05 | $20.40 | $20.46 | $20.04 | $20.22 | $18.86 | 15,285 |
| 2021-10-04 | $20.15 | $20.45 | $19.96 | $20.25 | $18.88 | 33,617 |
| 2021-10-01 | $19.67 | $19.96 | $19.63 | $19.92 | $18.58 | 16,623 |
| 2021-09-30 | $19.82 | $19.87 | $19.67 | $19.68 | $18.35 | 7,918 |
| 2021-09-29 | $19.67 | $19.80 | $19.67 | $19.75 | $18.41 | 10,849 |
| 2021-09-28 | $19.94 | $20.08 | $19.70 | $19.70 | $18.37 | 16,830 |
| 2021-09-27 | $19.67 | $20.01 | $19.67 | $19.92 | $18.58 | 9,161 |
| 2021-09-24 | $19.45 | $19.55 | $19.39 | $19.49 | $18.17 | 25,696 |
| 2021-09-23 | $19.18 | $19.53 | $19.18 | $19.50 | $18.19 | 12,618 |
| 2021-09-22 | $18.92 | $19.19 | $18.85 | $19.05 | $17.77 | 13,126 |
| 2021-09-21 | $18.75 | $18.88 | $18.61 | $18.76 | $17.49 | 7,661 |
| 2021-09-20 | $18.74 | $18.74 | $18.42 | $18.63 | $17.37 | 13,787 |
| 2021-09-17 | $19.25 | $19.25 | $19.09 | $19.09 | $17.80 | 2,946 |
| 2021-09-16 | $19.37 | $19.47 | $19.29 | $19.36 | $18.05 | 8,392 |
| 2021-09-15 | $19.28 | $19.47 | $19.28 | $19.46 | $18.15 | 4,853 |
| 2021-09-14 | $19.25 | $19.25 | $19.06 | $19.06 | $17.77 | 4,179 |
| 2021-09-13 | $19.07 | $19.25 | $19.07 | $19.23 | $17.93 | 3,587 |
| 2021-09-10 | $19.02 | $19.02 | $18.83 | $18.83 | $17.56 | 7,146 |
| 2021-09-09 | $18.91 | $19.08 | $18.83 | $18.93 | $17.65 | 1,996 |
| 2021-09-08 | $19.04 | $19.22 | $18.98 | $18.99 | $17.71 | 6,101 |
| 2021-09-07 | $19.06 | $19.19 | $19.01 | $19.05 | $17.77 | 9,309 |
| 2021-09-03 | $19.15 | $19.22 | $19.06 | $19.16 | $17.87 | 156,479 |
| 2021-09-02 | $18.88 | $19.19 | $18.88 | $19.19 | $17.90 | 6,333 |
| 2021-09-01 | $18.80 | $18.86 | $18.74 | $18.85 | $17.58 | 6,341 |
| 2021-08-31 | $18.79 | $18.82 | $18.75 | $18.75 | $17.49 | 16,135 |
| 2021-08-30 | $19.03 | $19.03 | $18.88 | $18.88 | $17.61 | 9,633 |
| 2021-08-27 | $18.69 | $19.08 | $18.69 | $18.94 | $17.66 | 26,570 |
| 2021-08-26 | $18.88 | $18.88 | $18.60 | $18.61 | $17.36 | 9,523 |
| 2021-08-25 | $18.66 | $18.91 | $18.66 | $18.83 | $17.56 | 3,106 |
| 2021-08-24 | $18.63 | $18.74 | $18.63 | $18.70 | $17.44 | 9,814 |
| 2021-08-23 | $18.41 | $18.57 | $18.41 | $18.53 | $17.28 | 13,930 |
| 2021-08-20 | $17.84 | $18.15 | $17.84 | $18.08 | $16.86 | 20,616 |
| 2021-08-19 | $18.24 | $18.24 | $17.82 | $17.95 | $16.74 | 31,744 |
| 2021-08-18 | $18.60 | $18.61 | $18.38 | $18.39 | $17.15 | 5,299 |
| 2021-08-17 | $18.71 | $18.90 | $18.50 | $18.67 | $17.41 | 14,426 |
| 2021-08-16 | $18.89 | $18.90 | $18.73 | $18.85 | $17.58 | 13,941 |
| 2021-08-13 | $19.06 | $19.15 | $18.94 | $18.94 | $17.67 | 20,695 |
| 2021-08-12 | $19.13 | $19.18 | $18.95 | $19.14 | $17.85 | 11,822 |
| 2021-08-11 | $19.23 | $19.37 | $19.14 | $19.35 | $17.82 | 5,746 |
| 2021-08-10 | $18.93 | $19.26 | $18.93 | $19.21 | $17.69 | 21,810 |
| 2021-08-09 | $19.05 | $19.05 | $18.80 | $18.92 | $17.42 | 12,825 |
| 2021-08-06 | $19.29 | $19.29 | $19.05 | $19.12 | $17.61 | 13,670 |
| 2021-08-05 | $19.22 | $19.30 | $19.06 | $19.09 | $17.58 | 51,652 |
| 2021-08-04 | $19.23 | $19.30 | $18.96 | $19.03 | $17.52 | 53,477 |
| 2021-08-03 | $19.16 | $19.34 | $18.89 | $19.34 | $17.81 | 13,028 |
| 2021-08-02 | $19.37 | $19.59 | $19.18 | $19.19 | $17.67 | 18,450 |
| 2021-07-30 | $19.53 | $19.57 | $19.27 | $19.31 | $17.79 | 14,141 |
| 2021-07-29 | $19.64 | $19.64 | $19.41 | $19.58 | $18.03 | 17,219 |
| 2021-07-28 | $19.28 | $19.46 | $19.21 | $19.42 | $17.88 | 5,042 |
| 2021-07-27 | $19.50 | $19.50 | $19.20 | $19.28 | $17.75 | 68,411 |
| 2021-07-26 | $19.23 | $19.57 | $19.20 | $19.57 | $18.02 | 27,370 |
| 2021-07-23 | $19.23 | $19.24 | $19.01 | $19.24 | $17.72 | 21,354 |
| 2021-07-22 | $19.18 | $19.32 | $19.09 | $19.21 | $17.69 | 14,759 |
| 2021-07-21 | $19.16 | $19.44 | $19.16 | $19.25 | $17.73 | 3,111 |
| 2021-07-20 | $18.54 | $18.99 | $18.54 | $18.98 | $17.48 | 12,744 |
| 2021-07-19 | $18.84 | $18.84 | $18.28 | $18.53 | $17.06 | 29,527 |
| 2021-07-16 | $19.45 | $19.48 | $19.10 | $19.14 | $17.63 | 22,315 |
| 2021-07-15 | $19.35 | $19.55 | $19.34 | $19.39 | $17.86 | 16,751 |
| 2021-07-14 | $19.97 | $19.99 | $19.55 | $19.58 | $18.03 | 12,061 |
| 2021-07-13 | $20.13 | $20.13 | $19.84 | $19.87 | $18.30 | 15,121 |
| 2021-07-12 | $20.02 | $20.17 | $20.02 | $20.12 | $18.53 | 9,873 |
| 2021-07-09 | $19.93 | $20.20 | $19.93 | $20.17 | $18.57 | 6,174 |
| 2021-07-08 | $19.58 | $19.92 | $19.54 | $19.79 | $18.22 | 7,921 |
| 2021-07-07 | $20.05 | $20.05 | $19.81 | $19.89 | $18.32 | 16,268 |
| 2021-07-06 | $20.37 | $20.37 | $19.87 | $20.10 | $18.51 | 12,629 |
| 2021-07-02 | $20.24 | $20.34 | $20.12 | $20.31 | $18.70 | 15,465 |
| 2021-07-01 | $20.30 | $20.33 | $20.16 | $20.28 | $18.68 | 21,451 |
| 2021-06-30 | $20.04 | $20.16 | $20.00 | $20.12 | $18.53 | 28,697 |
| 2021-06-29 | $19.91 | $20.00 | $19.84 | $19.84 | $18.27 | 11,158 |
| 2021-06-28 | $20.24 | $20.24 | $19.77 | $19.92 | $18.34 | 5,636 |
| 2021-06-25 | $20.33 | $20.39 | $20.20 | $20.28 | $18.68 | 16,978 |
| 2021-06-24 | $20.28 | $20.29 | $20.14 | $20.28 | $18.68 | 13,943 |
| 2021-06-23 | $20.38 | $20.50 | $20.29 | $20.30 | $18.69 | 7,301 |
| 2021-06-22 | $20.27 | $20.33 | $20.11 | $20.27 | $18.67 | 31,434 |
| 2021-06-21 | $20.06 | $20.37 | $20.05 | $20.37 | $18.76 | 26,188 |
| 2021-06-18 | $20.16 | $20.22 | $19.93 | $19.94 | $18.36 | 410,202 |
| 2021-06-17 | $21.05 | $21.05 | $20.05 | $20.37 | $18.76 | 50,101 |
| 2021-06-16 | $21.11 | $21.21 | $21.03 | $21.07 | $19.41 | 9,622 |
| 2021-06-15 | $20.93 | $21.14 | $20.83 | $21.06 | $19.39 | 51,128 |
| 2021-06-14 | $20.99 | $21.19 | $20.86 | $20.92 | $19.26 | 40,749 |
| 2021-06-11 | $20.99 | $21.06 | $20.90 | $21.00 | $19.34 | 27,879 |
| 2021-06-10 | $20.78 | $20.92 | $20.78 | $20.90 | $19.24 | 15,690 |
| 2021-06-09 | $20.77 | $20.79 | $20.68 | $20.68 | $19.04 | 18,843 |
| 2021-06-08 | $20.57 | $20.82 | $20.56 | $20.75 | $19.11 | 23,300 |
| 2021-06-07 | $20.32 | $20.68 | $20.32 | $20.61 | $18.98 | 20,617 |
| 2021-06-04 | $20.14 | $20.36 | $20.09 | $20.36 | $18.75 | 22,953 |
| 2021-06-03 | $20.00 | $20.08 | $19.90 | $20.04 | $18.45 | 25,444 |
| 2021-06-02 | $19.82 | $20.09 | $19.81 | $19.97 | $18.39 | 32,038 |
| 2021-06-01 | $19.39 | $19.71 | $19.39 | $19.70 | $18.14 | 19,497 |
| 2021-05-28 | $19.30 | $19.30 | $19.21 | $19.25 | $17.73 | 9,088 |
| 2021-05-27 | $19.13 | $19.33 | $19.13 | $19.24 | $17.72 | 12,456 |
| 2021-05-26 | $19.05 | $19.21 | $19.01 | $19.17 | $17.65 | 8,932 |
| 2021-05-25 | $19.33 | $19.33 | $19.07 | $19.07 | $17.56 | 6,399 |
| 2021-05-24 | $19.35 | $19.43 | $19.29 | $19.37 | $17.84 | 3,637 |
| 2021-05-21 | $19.41 | $19.41 | $19.20 | $19.28 | $17.75 | 11,741 |
| 2021-05-20 | $19.10 | $19.30 | $18.91 | $19.24 | $17.72 | 16,640 |
| 2021-05-19 | $19.24 | $19.24 | $18.84 | $19.01 | $17.51 | 27,000 |
| 2021-05-18 | $19.40 | $19.43 | $19.27 | $19.34 | $17.81 | 12,178 |
| 2021-05-17 | $19.26 | $19.38 | $19.06 | $19.38 | $17.85 | 20,069 |
| 2021-05-14 | $18.89 | $19.14 | $18.89 | $19.11 | $17.60 | 15,709 |
| 2021-05-13 | $18.59 | $18.91 | $18.53 | $18.74 | $17.26 | 39,617 |
| 2021-05-12 | $18.96 | $19.41 | $18.95 | $18.95 | $17.23 | 36,272 |
| 2021-05-11 | $18.76 | $19.08 | $18.73 | $19.01 | $17.29 | 16,371 |
| 2021-05-10 | $19.05 | $19.36 | $19.05 | $19.14 | $17.41 | 27,967 |
| 2021-05-07 | $18.76 | $19.05 | $18.76 | $19.02 | $17.29 | 16,300 |
| 2021-05-06 | $18.75 | $18.83 | $18.59 | $18.82 | $17.11 | 13,813 |
| 2021-05-05 | $18.66 | $18.83 | $18.64 | $18.72 | $17.02 | 19,500 |
| 2021-05-04 | $18.42 | $18.57 | $18.38 | $18.49 | $16.81 | 21,790 |
| 2021-05-03 | $18.41 | $18.42 | $18.31 | $18.39 | $16.72 | 11,888 |
| 2021-04-30 | $18.36 | $18.50 | $18.28 | $18.30 | $16.64 | 13,735 |
| 2021-04-29 | $18.36 | $18.46 | $18.30 | $18.41 | $16.74 | 17,805 |
| 2021-04-28 | $17.99 | $18.31 | $17.99 | $18.24 | $16.59 | 21,256 |
| 2021-04-27 | $17.85 | $17.91 | $17.82 | $17.91 | $16.29 | 3,025 |
| 2021-04-26 | $17.78 | $17.87 | $17.78 | $17.82 | $16.20 | 11,061 |
| 2021-04-23 | $17.55 | $17.67 | $17.53 | $17.66 | $16.06 | 47,999 |
| 2021-04-22 | $17.78 | $17.78 | $17.46 | $17.46 | $15.88 | 11,894 |
| 2021-04-21 | $17.18 | $17.59 | $17.18 | $17.58 | $15.99 | 18,658 |
| 2021-04-20 | $17.50 | $17.50 | $17.23 | $17.34 | $15.77 | 14,133 |
| 2021-04-19 | $17.59 | $17.68 | $17.51 | $17.57 | $15.98 | 23,864 |
| 2021-04-16 | $17.76 | $17.76 | $17.55 | $17.55 | $15.96 | 15,143 |
| 2021-04-15 | $17.71 | $17.71 | $17.56 | $17.68 | $16.07 | 4,591 |
| 2021-04-14 | $17.38 | $17.67 | $17.38 | $17.56 | $15.97 | 35,007 |
| 2021-04-13 | $17.40 | $17.40 | $17.21 | $17.36 | $15.78 | 17,167 |
| 2021-04-12 | $17.38 | $17.47 | $17.29 | $17.31 | $15.74 | 18,448 |
| 2021-04-09 | $17.55 | $17.55 | $17.31 | $17.35 | $15.78 | 20,033 |
| 2021-04-08 | $17.58 | $17.58 | $17.27 | $17.51 | $15.92 | 22,896 |
| 2021-04-07 | $17.46 | $17.55 | $17.46 | $17.55 | $15.96 | 4,310 |
| 2021-04-06 | $17.47 | $17.53 | $17.37 | $17.42 | $15.84 | 9,080 |
| 2021-04-05 | $17.57 | $17.57 | $17.25 | $17.37 | $15.79 | 15,027 |
| 2021-04-01 | $17.45 | $17.48 | $17.11 | $17.48 | $15.89 | 29,556 |
| 2021-03-31 | $17.08 | $17.28 | $17.08 | $17.26 | $15.69 | 17,329 |
| 2021-03-30 | $17.15 | $17.21 | $17.10 | $17.15 | $15.59 | 13,883 |
| 2021-03-29 | $17.44 | $17.45 | $17.16 | $17.37 | $15.79 | 31,023 |
| 2021-03-26 | $17.41 | $17.49 | $17.20 | $17.49 | $15.90 | 18,753 |
| 2021-03-25 | $17.00 | $17.20 | $16.72 | $17.17 | $15.61 | 17,896 |
| 2021-03-24 | $17.11 | $17.25 | $17.02 | $17.02 | $15.48 | 21,361 |
| 2021-03-23 | $17.19 | $17.19 | $16.79 | $16.81 | $15.28 | 21,155 |
| 2021-03-22 | $17.36 | $17.36 | $17.16 | $17.26 | $15.69 | 21,055 |
| 2021-03-19 | $17.06 | $17.43 | $17.05 | $17.28 | $15.71 | 23,718 |
| 2021-03-18 | $17.55 | $17.56 | $17.05 | $17.05 | $15.51 | 10,335 |
| 2021-03-17 | $17.62 | $17.69 | $17.46 | $17.67 | $16.07 | 18,907 |
| 2021-03-16 | $17.84 | $17.84 | $17.54 | $17.61 | $16.01 | 14,518 |
| 2021-03-15 | $17.89 | $17.89 | $17.69 | $17.88 | $16.26 | 10,654 |
| 2021-03-12 | $17.75 | $17.83 | $17.66 | $17.83 | $16.21 | 12,973 |
| 2021-03-11 | $17.75 | $17.82 | $17.70 | $17.74 | $16.13 | 20,483 |
| 2021-03-10 | $17.34 | $17.71 | $17.23 | $17.71 | $16.10 | 16,554 |
| 2021-03-09 | $17.54 | $17.54 | $17.17 | $17.17 | $15.61 | 28,917 |
| 2021-03-08 | $17.37 | $17.51 | $17.33 | $17.37 | $15.79 | 30,559 |
| 2021-03-05 | $17.57 | $17.57 | $16.91 | $17.34 | $15.77 | 41,818 |
| 2021-03-04 | $17.02 | $17.44 | $16.88 | $17.16 | $15.60 | 43,908 |
| 2021-03-03 | $16.90 | $17.11 | $16.78 | $16.92 | $15.38 | 22,420 |
| 2021-03-02 | $16.66 | $16.80 | $16.65 | $16.76 | $15.24 | 19,193 |
| 2021-03-01 | $16.51 | $16.78 | $16.40 | $16.71 | $15.19 | 34,679 |
| 2021-02-26 | $16.59 | $16.59 | $16.06 | $16.18 | $14.71 | 34,878 |
| 2021-02-25 | $16.94 | $17.04 | $16.57 | $16.65 | $15.14 | 13,149 |
| 2021-02-24 | $16.59 | $17.07 | $16.59 | $16.98 | $15.44 | 35,174 |
| 2021-02-23 | $16.54 | $16.58 | $15.90 | $16.55 | $15.05 | 12,067 |
| 2021-02-22 | $16.33 | $16.66 | $16.33 | $16.43 | $14.94 | 22,338 |
| 2021-02-19 | $16.29 | $16.34 | $16.20 | $16.33 | $14.85 | 28,115 |
| 2021-02-18 | $16.51 | $16.51 | $16.09 | $16.11 | $14.65 | 35,671 |
| 2021-02-17 | $16.57 | $16.59 | $16.29 | $16.53 | $15.03 | 88,798 |
| 2021-02-16 | $16.50 | $16.66 | $16.36 | $16.56 | $15.06 | 71,381 |
| 2021-02-12 | $16.01 | $16.30 | $16.01 | $16.28 | $14.80 | 12,107 |
| 2021-02-11 | $16.10 | $16.30 | $16.00 | $16.16 | $14.69 | 21,416 |
| 2021-02-10 | $16.40 | $16.40 | $16.19 | $16.35 | $14.55 | 15,346 |
| 2021-02-09 | $16.24 | $16.29 | $16.21 | $16.24 | $14.45 | 16,367 |
| 2021-02-08 | $16.15 | $16.41 | $16.15 | $16.40 | $14.59 | 13,688 |
| 2021-02-05 | $16.03 | $16.13 | $16.01 | $16.07 | $14.30 | 14,135 |
| 2021-02-04 | $15.91 | $15.97 | $15.82 | $15.96 | $14.20 | 32,326 |
| 2021-02-03 | $15.70 | $15.96 | $15.70 | $15.92 | $14.17 | 31,868 |
| 2021-02-02 | $15.73 | $15.85 | $15.65 | $15.65 | $13.93 | 13,909 |
| 2021-02-01 | $15.52 | $15.56 | $15.31 | $15.49 | $13.78 | 22,819 |
| 2021-01-29 | $15.42 | $15.65 | $15.31 | $15.41 | $13.71 | 51,144 |
| 2021-01-28 | $15.42 | $15.59 | $15.39 | $15.53 | $13.82 | 5,653 |
| 2021-01-27 | $15.62 | $15.66 | $15.29 | $15.32 | $13.63 | 31,152 |
| 2021-01-26 | $16.09 | $16.11 | $15.72 | $15.78 | $14.04 | 21,506 |
| 2021-01-25 | $15.97 | $15.99 | $15.71 | $15.90 | $14.15 | 9,663 |
| 2021-01-22 | $15.86 | $15.97 | $15.74 | $15.97 | $14.21 | 27,532 |
| 2021-01-21 | $16.56 | $16.56 | $15.96 | $16.15 | $14.37 | 332,853 |
| 2021-01-20 | $16.73 | $16.73 | $16.40 | $16.44 | $14.63 | 18,708 |
| 2021-01-19 | $16.60 | $16.65 | $16.45 | $16.57 | $14.75 | 24,490 |
| 2021-01-15 | $16.53 | $16.55 | $16.30 | $16.53 | $14.71 | 33,214 |
| 2021-01-14 | $16.45 | $16.77 | $16.45 | $16.71 | $14.87 | 74,719 |
| 2021-01-13 | $16.40 | $16.46 | $16.31 | $16.39 | $14.59 | 87,421 |
| 2021-01-12 | $16.02 | $16.40 | $16.00 | $16.35 | $14.55 | 33,121 |
| 2021-01-11 | $15.55 | $15.86 | $15.42 | $15.85 | $14.10 | 14,974 |
| 2021-01-08 | $16.03 | $16.03 | $15.60 | $15.65 | $13.93 | 11,411 |
| 2021-01-07 | $15.54 | $15.88 | $15.54 | $15.87 | $14.12 | 17,372 |
| 2021-01-06 | $15.33 | $15.59 | $15.23 | $15.59 | $13.87 | 26,956 |
| 2021-01-05 | $14.53 | $15.43 | $14.53 | $15.20 | $13.53 | 28,930 |
| 2021-01-04 | $14.88 | $14.88 | $14.48 | $14.53 | $12.93 | 25,201 |
| 2020-12-31 | $14.58 | $14.71 | $14.55 | $14.65 | $13.04 | 34,324 |
| 2020-12-30 | $14.58 | $14.82 | $14.56 | $14.58 | $12.97 | 19,223 |
| 2020-12-29 | $14.68 | $14.75 | $14.53 | $14.57 | $12.97 | 18,940 |
| 2020-12-28 | $14.91 | $14.98 | $14.64 | $14.65 | $13.04 | 144,236 |
| 2020-12-24 | $14.91 | $14.93 | $14.82 | $14.90 | $13.25 | 16,314 |
| 2020-12-23 | $15.10 | $15.10 | $14.96 | $14.96 | $13.31 | 64,080 |
| 2020-12-22 | $14.97 | $14.97 | $14.79 | $14.79 | $13.16 | 196,574 |
| 2020-12-21 | $15.10 | $15.10 | $14.79 | $15.01 | $13.33 | 43,595 |
| 2020-12-18 | $15.47 | $15.47 | $15.22 | $15.31 | $13.60 | 31,932 |
| 2020-12-17 | $15.70 | $15.70 | $15.40 | $15.49 | $13.75 | 43,471 |
| 2020-12-16 | $15.88 | $15.88 | $15.53 | $15.58 | $13.83 | 21,500 |
| 2020-12-15 | $15.50 | $15.86 | $15.49 | $15.78 | $14.02 | 14,542 |
| 2020-12-14 | $16.15 | $16.15 | $15.47 | $15.49 | $13.75 | 35,536 |
| 2020-12-11 | $15.84 | $15.87 | $15.73 | $15.83 | $14.06 | 12,749 |
| 2020-12-10 | $15.50 | $15.93 | $15.50 | $15.90 | $14.12 | 39,010 |
| 2020-12-09 | $15.66 | $15.83 | $15.36 | $15.46 | $13.73 | 25,896 |
| 2020-12-08 | $15.49 | $15.76 | $15.49 | $15.62 | $13.87 | 22,257 |
| 2020-12-07 | $15.76 | $15.76 | $15.39 | $15.49 | $13.76 | 39,984 |
| 2020-12-04 | $15.41 | $15.81 | $15.39 | $15.78 | $14.01 | 55,168 |
| 2020-12-03 | $14.91 | $15.34 | $14.91 | $15.22 | $13.52 | 27,593 |
| 2020-12-02 | $14.55 | $14.97 | $14.54 | $14.90 | $13.23 | 10,358 |
| 2020-12-01 | $14.66 | $14.81 | $14.43 | $14.55 | $12.92 | 97,983 |
| 2020-11-30 | $14.94 | $15.00 | $14.51 | $14.51 | $12.88 | 29,986 |
| 2020-11-27 | $15.12 | $15.15 | $14.94 | $14.95 | $13.27 | 5,580 |
| 2020-11-25 | $15.23 | $15.23 | $14.99 | $15.16 | $13.46 | 66,618 |
| 2020-11-24 | $14.96 | $15.30 | $14.96 | $15.24 | $13.53 | 69,966 |
| 2020-11-23 | $14.29 | $14.71 | $14.28 | $14.67 | $13.03 | 33,471 |
| 2020-11-20 | $14.19 | $14.19 | $14.04 | $14.13 | $12.55 | 22,882 |
| 2020-11-19 | $13.85 | $14.16 | $13.75 | $14.16 | $12.57 | 14,790 |
| 2020-11-18 | $14.14 | $14.23 | $13.83 | $13.85 | $12.30 | 34,874 |
| 2020-11-17 | $13.71 | $14.00 | $13.52 | $14.00 | $12.43 | 14,290 |
| 2020-11-16 | $13.78 | $13.91 | $13.59 | $13.74 | $12.20 | 60,895 |
| 2020-11-13 | $13.27 | $13.38 | $13.21 | $13.37 | $11.87 | 62,592 |
| 2020-11-12 | $13.49 | $13.49 | $12.96 | $13.09 | $11.62 | 44,538 |
| 2020-11-11 | $13.77 | $13.83 | $13.68 | $13.72 | $11.96 | 29,210 |
| 2020-11-10 | $13.33 | $13.72 | $13.33 | $13.70 | $11.94 | 22,865 |
| 2020-11-09 | $13.12 | $13.49 | $13.05 | $13.34 | $11.63 | 52,732 |
| 2020-11-06 | $12.69 | $12.69 | $12.29 | $12.29 | $10.71 | 11,285 |
| 2020-11-05 | $12.70 | $12.84 | $12.70 | $12.73 | $11.10 | 8,227 |
| 2020-11-04 | $12.55 | $12.85 | $12.55 | $12.55 | $10.94 | 12,945 |
| 2020-11-03 | $12.53 | $12.59 | $12.48 | $12.55 | $10.94 | 9,204 |
| 2020-11-02 | $12.46 | $12.46 | $12.29 | $12.33 | $10.75 | 41,015 |
| 2020-10-30 | $12.29 | $12.38 | $12.17 | $12.38 | $10.79 | 12,862 |
| 2020-10-29 | $12.20 | $12.40 | $12.00 | $12.40 | $10.81 | 23,423 |
| 2020-10-28 | $12.46 | $12.50 | $12.22 | $12.29 | $10.71 | 46,719 |
| 2020-10-27 | $12.76 | $12.79 | $12.67 | $12.73 | $11.10 | 13,496 |
| 2020-10-26 | $12.98 | $12.98 | $12.68 | $12.79 | $11.15 | 21,756 |
| 2020-10-23 | $13.38 | $13.38 | $13.06 | $13.18 | $11.49 | 11,307 |
| 2020-10-22 | $12.90 | $13.31 | $12.90 | $13.31 | $11.60 | 18,448 |
| 2020-10-21 | $13.01 | $13.01 | $12.85 | $12.87 | $11.22 | 44,543 |
| 2020-10-20 | $12.92 | $13.11 | $12.92 | $13.04 | $11.36 | 10,983 |
| 2020-10-19 | $13.10 | $13.17 | $12.87 | $12.88 | $11.23 | 34,075 |
| 2020-10-16 | $13.31 | $13.31 | $13.04 | $13.08 | $11.40 | 6,550 |
| 2020-10-15 | $13.03 | $13.26 | $12.92 | $13.25 | $11.55 | 15,332 |
| 2020-10-14 | $13.15 | $13.42 | $13.15 | $13.19 | $11.50 | 22,487 |
| 2020-10-13 | $13.13 | $13.22 | $13.06 | $13.11 | $11.43 | 15,338 |
| 2020-10-12 | $13.06 | $13.17 | $13.02 | $13.13 | $11.45 | 7,630 |
| 2020-10-09 | $13.28 | $13.28 | $13.07 | $13.10 | $11.42 | 10,219 |
| 2020-10-08 | $12.65 | $13.22 | $12.65 | $13.19 | $11.50 | 12,938 |
| 2020-10-07 | $12.57 | $12.63 | $12.45 | $12.61 | $10.99 | 14,436 |
| 2020-10-06 | $12.75 | $12.96 | $12.44 | $12.44 | $10.84 | 10,666 |
| 2020-10-05 | $12.60 | $12.70 | $12.45 | $12.70 | $11.07 | 24,260 |
| 2020-10-02 | $12.06 | $12.43 | $12.00 | $12.42 | $10.83 | 22,003 |
| 2020-10-01 | $12.45 | $12.45 | $12.19 | $12.25 | $10.68 | 46,687 |
| 2020-09-30 | $12.70 | $12.80 | $12.30 | $12.33 | $10.75 | 230,160 |
| 2020-09-29 | $12.63 | $12.75 | $12.55 | $12.68 | $11.05 | 23,134 |
| 2020-09-28 | $12.59 | $12.80 | $12.51 | $12.67 | $11.05 | 21,785 |
| 2020-09-25 | $12.29 | $12.48 | $12.24 | $12.44 | $10.85 | 31,051 |
| 2020-09-24 | $12.35 | $12.50 | $12.10 | $12.35 | $10.77 | 132,249 |
| 2020-09-23 | $12.84 | $12.93 | $12.35 | $12.35 | $10.77 | 48,454 |
| 2020-09-22 | $13.06 | $13.06 | $12.91 | $12.94 | $11.28 | 7,459 |
| 2020-09-21 | $12.99 | $12.99 | $12.75 | $12.94 | $11.28 | 25,838 |
| 2020-09-18 | $13.28 | $13.30 | $13.17 | $13.26 | $11.56 | 8,370 |
| 2020-09-17 | $13.32 | $13.46 | $13.32 | $13.42 | $11.70 | 4,661 |
| 2020-09-16 | $13.33 | $13.66 | $13.33 | $13.48 | $11.75 | 11,193 |
| 2020-09-15 | $13.46 | $13.49 | $13.20 | $13.20 | $11.50 | 36,581 |
| 2020-09-14 | $13.25 | $13.37 | $13.25 | $13.37 | $11.65 | 3,028 |
| 2020-09-11 | $13.34 | $13.36 | $13.15 | $13.22 | $11.52 | 6,188 |
| 2020-09-10 | $13.55 | $13.57 | $13.26 | $13.26 | $11.56 | 22,110 |
| 2020-09-09 | $13.61 | $13.65 | $13.52 | $13.58 | $11.84 | 26,021 |
| 2020-09-08 | $13.38 | $13.55 | $13.38 | $13.44 | $11.72 | 8,929 |
| 2020-09-04 | $13.83 | $13.90 | $13.48 | $13.74 | $11.97 | 11,834 |
| 2020-09-03 | $14.00 | $14.06 | $13.75 | $13.83 | $12.06 | 14,119 |
| 2020-09-02 | $13.93 | $14.10 | $13.93 | $14.03 | $12.23 | 29,816 |
| 2020-09-01 | $13.88 | $14.08 | $13.85 | $13.95 | $12.16 | 29,153 |
| 2020-08-31 | $14.05 | $14.05 | $13.97 | $13.97 | $12.18 | 16,877 |
| 2020-08-28 | $14.25 | $14.25 | $14.04 | $14.24 | $12.41 | 15,843 |
| 2020-08-27 | $14.09 | $14.10 | $13.96 | $14.07 | $12.27 | 35,433 |
| 2020-08-26 | $14.35 | $14.35 | $14.00 | $14.01 | $12.21 | 40,521 |
| 2020-08-25 | $14.60 | $14.60 | $14.27 | $14.31 | $12.47 | 147,138 |
| 2020-08-24 | $14.37 | $14.44 | $14.34 | $14.40 | $12.55 | 4,077 |
| 2020-08-21 | $14.29 | $14.36 | $14.24 | $14.33 | $12.49 | 33,394 |
| 2020-08-20 | $14.40 | $14.47 | $14.31 | $14.41 | $12.56 | 32,539 |
| 2020-08-19 | $14.66 | $14.68 | $14.46 | $14.47 | $12.61 | 15,100 |
| 2020-08-18 | $14.82 | $14.82 | $14.54 | $14.55 | $12.68 | 16,413 |
| 2020-08-17 | $14.81 | $14.81 | $14.70 | $14.80 | $12.90 | 55,087 |
| 2020-08-14 | $14.78 | $14.83 | $14.73 | $14.73 | $12.84 | 2,449 |
| 2020-08-13 | $14.75 | $14.75 | $14.54 | $14.63 | $12.75 | 27,379 |
| 2020-08-12 | $15.07 | $15.12 | $15.02 | $15.07 | $12.91 | 22,001 |
| 2020-08-11 | $15.14 | $15.18 | $14.87 | $14.87 | $12.74 | 17,405 |
| 2020-08-10 | $14.65 | $14.94 | $14.65 | $14.94 | $12.79 | 5,319 |
| 2020-08-07 | $14.55 | $14.57 | $14.47 | $14.55 | $12.46 | 15,242 |
| 2020-08-06 | $14.64 | $14.70 | $14.54 | $14.65 | $12.55 | 15,245 |
| 2020-08-05 | $14.60 | $14.74 | $14.46 | $14.59 | $12.49 | 14,412 |
| 2020-08-04 | $13.96 | $14.52 | $13.96 | $14.49 | $12.41 | 162,271 |
| 2020-08-03 | $13.80 | $14.01 | $13.80 | $13.95 | $11.94 | 14,129 |
| 2020-07-31 | $13.71 | $13.80 | $13.63 | $13.80 | $11.82 | 25,788 |
| 2020-07-30 | $13.88 | $13.96 | $13.73 | $13.88 | $11.89 | 6,826 |
| 2020-07-29 | $13.78 | $14.13 | $13.73 | $14.13 | $12.10 | 9,158 |
| 2020-07-28 | $13.77 | $13.82 | $13.72 | $13.72 | $11.75 | 10,120 |
| 2020-07-27 | $13.76 | $13.79 | $13.71 | $13.73 | $11.76 | 4,034 |
| 2020-07-24 | $13.94 | $13.94 | $13.83 | $13.86 | $11.87 | 30,681 |
| 2020-07-23 | $14.02 | $14.02 | $13.83 | $13.98 | $11.97 | 4,247 |
| 2020-07-22 | $14.05 | $14.08 | $13.92 | $14.04 | $12.03 | 24,067 |
| 2020-07-21 | $13.79 | $14.25 | $13.79 | $14.18 | $12.14 | 6,606 |
| 2020-07-20 | $13.96 | $13.96 | $13.64 | $13.64 | $11.68 | 17,050 |
| 2020-07-17 | $14.04 | $14.13 | $13.87 | $13.89 | $11.90 | 17,107 |
| 2020-07-16 | $13.74 | $14.00 | $13.74 | $13.93 | $11.93 | 15,646 |
| 2020-07-15 | $13.83 | $13.96 | $13.73 | $13.96 | $11.96 | 6,425 |
| 2020-07-14 | $13.14 | $13.43 | $13.14 | $13.43 | $11.50 | 3,202 |
| 2020-07-13 | $13.26 | $13.36 | $13.19 | $13.21 | $11.31 | 5,390 |
| 2020-07-10 | $13.24 | $13.30 | $13.20 | $13.27 | $11.36 | 21,168 |
| 2020-07-09 | $13.57 | $13.57 | $13.17 | $13.20 | $11.30 | 8,126 |
| 2020-07-08 | $13.63 | $13.76 | $13.50 | $13.59 | $11.64 | 12,270 |
| 2020-07-07 | $13.65 | $13.83 | $13.50 | $13.63 | $11.67 | 16,431 |
| 2020-07-06 | $14.03 | $14.20 | $13.59 | $13.67 | $11.71 | 7,304 |
| 2020-07-02 | $13.95 | $13.98 | $13.83 | $13.88 | $11.89 | 3,857 |
| 2020-07-01 | $13.86 | $14.05 | $13.74 | $13.80 | $11.82 | 15,900 |
| 2020-06-30 | $13.50 | $13.93 | $13.45 | $13.92 | $11.92 | 111,946 |
| 2020-06-29 | $13.40 | $13.60 | $13.36 | $13.53 | $11.59 | 68,264 |
| 2020-06-26 | $13.68 | $13.68 | $13.31 | $13.40 | $11.48 | 193,798 |
| 2020-06-25 | $13.60 | $14.07 | $13.60 | $13.88 | $11.89 | 66,845 |
| 2020-06-24 | $14.28 | $14.28 | $13.69 | $13.81 | $11.83 | 10,150 |
| 2020-06-23 | $14.70 | $14.70 | $14.45 | $14.46 | $12.38 | 5,909 |
| 2020-06-22 | $14.44 | $14.58 | $14.38 | $14.58 | $12.49 | 10,421 |
| 2020-06-19 | $14.98 | $15.02 | $14.51 | $14.51 | $12.43 | 4,168 |
| 2020-06-18 | $14.52 | $14.82 | $14.52 | $14.75 | $12.63 | 4,020 |
| 2020-06-17 | $14.86 | $14.99 | $14.67 | $14.67 | $12.56 | 5,511 |
| 2020-06-16 | $15.20 | $15.20 | $14.91 | $15.00 | $12.85 | 9,573 |
| 2020-06-15 | $13.74 | $14.93 | $13.74 | $14.70 | $12.59 | 15,154 |
| 2020-06-12 | $14.52 | $14.52 | $13.89 | $14.14 | $12.11 | 25,875 |
| 2020-06-11 | $14.68 | $14.68 | $14.06 | $14.10 | $12.08 | 33,291 |
| 2020-06-10 | $15.90 | $15.90 | $15.46 | $15.53 | $13.30 | 15,659 |
| 2020-06-09 | $16.60 | $16.60 | $15.92 | $16.03 | $13.73 | 16,694 |
| 2020-06-08 | $17.66 | $19.26 | $16.43 | $16.78 | $14.37 | 25,609 |
| 2020-06-05 | $16.00 | $16.18 | $15.89 | $16.05 | $13.75 | 21,394 |
| 2020-06-04 | $15.15 | $15.36 | $15.10 | $15.36 | $13.15 | 82,035 |
| 2020-06-03 | $15.03 | $15.25 | $14.98 | $15.22 | $13.03 | 13,495 |
| 2020-06-02 | $14.56 | $14.80 | $14.56 | $14.80 | $12.67 | 4,461 |
| 2020-06-01 | $14.25 | $14.56 | $14.24 | $14.48 | $12.40 | 7,826 |
| 2020-05-29 | $14.39 | $14.40 | $14.02 | $14.35 | $12.29 | 22,258 |
| 2020-05-28 | $14.44 | $14.61 | $14.37 | $14.39 | $12.32 | 51,856 |
| 2020-05-27 | $14.55 | $14.58 | $14.28 | $14.52 | $12.43 | 21,211 |
| 2020-05-26 | $14.45 | $14.56 | $14.42 | $14.50 | $12.42 | 118,646 |
| 2020-05-22 | $13.79 | $14.10 | $13.70 | $14.09 | $12.07 | 7,544 |
| 2020-05-21 | $14.49 | $14.49 | $13.88 | $14.13 | $12.10 | 53,439 |
| 2020-05-20 | $14.25 | $14.43 | $14.18 | $14.29 | $12.24 | 94,637 |
| 2020-05-19 | $13.90 | $14.10 | $13.74 | $14.02 | $12.01 | 66,860 |
| 2020-05-18 | $14.07 | $14.07 | $13.72 | $13.91 | $11.91 | 68,178 |
| 2020-05-15 | $12.99 | $13.24 | $12.95 | $13.22 | $11.32 | 191,697 |
| 2020-05-14 | $12.67 | $13.01 | $12.31 | $12.91 | $11.06 | 64,942 |
| 2020-05-13 | $13.05 | $13.15 | $12.59 | $12.78 | $10.94 | 38,946 |
| 2020-05-12 | $13.66 | $13.79 | $13.32 | $13.32 | $11.41 | 10,598 |
| 2020-05-11 | $13.34 | $13.52 | $13.28 | $13.51 | $11.57 | 23,915 |
| 2020-05-08 | $13.29 | $13.47 | $13.20 | $13.40 | $11.48 | 145,590 |
| 2020-05-07 | $13.28 | $13.42 | $13.00 | $13.00 | $11.13 | 135,660 |
| 2020-05-06 | $13.79 | $13.79 | $13.10 | $13.17 | $11.04 | 35,657 |
| 2020-05-05 | $13.81 | $13.81 | $13.42 | $13.45 | $11.27 | 22,586 |
| 2020-05-04 | $12.82 | $13.31 | $12.82 | $13.31 | $11.15 | 18,183 |
| 2020-05-01 | $13.45 | $13.45 | $13.06 | $13.20 | $11.06 | 78,439 |
| 2020-04-30 | $14.24 | $14.24 | $13.64 | $13.79 | $11.56 | 36,715 |
| 2020-04-29 | $13.04 | $13.96 | $13.04 | $13.96 | $11.70 | 54,411 |
| 2020-04-28 | $12.59 | $13.16 | $12.59 | $13.05 | $10.94 | 18,359 |
| 2020-04-27 | $12.36 | $12.75 | $12.36 | $12.69 | $10.64 | 11,020 |
| 2020-04-24 | $12.69 | $12.75 | $12.38 | $12.53 | $10.50 | 24,111 |
| 2020-04-23 | $12.17 | $12.49 | $12.17 | $12.38 | $10.38 | 26,781 |
| 2020-04-22 | $11.82 | $12.05 | $11.80 | $12.03 | $10.08 | 48,425 |
| 2020-04-21 | $11.81 | $11.87 | $11.35 | $11.85 | $9.93 | 14,650 |
| 2020-04-20 | $11.92 | $12.26 | $11.49 | $11.93 | $10.00 | 80,575 |
| 2020-04-17 | $11.72 | $12.10 | $11.65 | $12.07 | $10.12 | 19,833 |
| 2020-04-16 | $11.40 | $11.52 | $11.31 | $11.33 | $9.50 | 27,962 |
| 2020-04-15 | $11.74 | $11.74 | $11.23 | $11.48 | $9.62 | 58,126 |
| 2020-04-14 | $12.05 | $12.07 | $11.81 | $11.87 | $9.95 | 46,721 |
| 2020-04-13 | $12.39 | $12.39 | $11.54 | $11.73 | $9.83 | 52,870 |
| 2020-04-09 | $11.73 | $11.91 | $11.29 | $11.57 | $9.70 | 13,669 |
| 2020-04-08 | $11.12 | $11.12 | $10.93 | $11.12 | $9.32 | 13,972 |
| 2020-04-07 | $11.58 | $11.58 | $10.90 | $10.90 | $9.13 | 18,422 |
| 2020-04-06 | $10.70 | $10.76 | $10.49 | $10.65 | $8.93 | 13,238 |
| 2020-04-03 | $10.31 | $10.51 | $9.87 | $10.10 | $8.46 | 83,183 |
| 2020-04-02 | $10.15 | $10.83 | $10.04 | $10.25 | $8.59 | 88,556 |
| 2020-04-01 | $10.00 | $10.00 | $9.68 | $9.80 | $8.21 | 28,237 |
| 2020-03-31 | $10.09 | $10.39 | $9.97 | $10.27 | $8.61 | 48,551 |
| 2020-03-30 | $10.70 | $10.70 | $9.34 | $9.68 | $8.11 | 43,986 |
| 2020-03-27 | $9.79 | $10.37 | $8.86 | $10.03 | $8.41 | 52,227 |
| 2020-03-26 | $10.59 | $11.20 | $10.49 | $10.78 | $9.03 | 35,967 |
| 2020-03-25 | $10.81 | $10.88 | $9.69 | $10.38 | $8.70 | 42,019 |
| 2020-03-24 | $9.36 | $9.69 | $9.19 | $9.69 | $8.12 | 295,758 |
| 2020-03-23 | $9.47 | $9.47 | $8.69 | $8.74 | $7.32 | 54,567 |
| 2020-03-20 | $9.11 | $10.17 | $9.11 | $9.53 | $7.99 | 32,422 |
| 2020-03-19 | $8.04 | $9.26 | $7.77 | $8.98 | $7.53 | 38,201 |
| 2020-03-18 | $9.05 | $9.05 | $7.46 | $8.07 | $6.76 | 62,556 |
| 2020-03-17 | $10.30 | $10.54 | $9.51 | $9.64 | $8.08 | 66,190 |
| 2020-03-16 | $11.00 | $11.00 | $10.06 | $10.16 | $8.51 | 49,898 |
| 2020-03-13 | $11.70 | $11.70 | $10.47 | $11.64 | $9.76 | 143,148 |
| 2020-03-12 | $11.48 | $11.48 | $10.20 | $10.59 | $8.88 | 204,274 |
| 2020-03-11 | $13.00 | $13.03 | $12.57 | $12.75 | $10.69 | 244,511 |
| 2020-03-10 | $15.06 | $15.06 | $11.94 | $13.35 | $11.19 | 150,796 |
| 2020-03-09 | $15.08 | $15.53 | $12.41 | $13.08 | $10.96 | 152,374 |
| 2020-03-06 | $17.50 | $17.50 | $16.56 | $16.76 | $14.05 | 67,817 |
| 2020-03-05 | $18.06 | $18.06 | $17.51 | $17.62 | $14.77 | 56,781 |
| 2020-03-04 | $18.16 | $18.16 | $17.97 | $18.04 | $15.12 | 12,100 |
| 2020-03-03 | $18.12 | $18.34 | $17.88 | $17.89 | $14.99 | 38,050 |
| 2020-03-02 | $17.49 | $18.20 | $17.42 | $18.13 | $15.19 | 94,006 |
| 2020-02-28 | $17.15 | $17.67 | $16.67 | $17.48 | $14.65 | 207,203 |
| 2020-02-27 | $17.82 | $18.20 | $17.54 | $17.69 | $14.83 | 178,919 |
| 2020-02-26 | $19.17 | $19.17 | $18.44 | $18.47 | $15.48 | 10,281 |
| 2020-02-25 | $19.50 | $19.50 | $18.78 | $18.83 | $15.78 | 65,449 |
| 2020-02-24 | $19.88 | $19.88 | $19.34 | $19.52 | $16.36 | 12,891 |
| 2020-02-21 | $20.05 | $20.09 | $20.00 | $20.03 | $16.79 | 5,985 |
| 2020-02-20 | $20.52 | $20.52 | $20.21 | $20.24 | $16.96 | 9,715 |
| 2020-02-19 | $20.27 | $20.27 | $20.00 | $20.16 | $16.90 | 13,522 |
| 2020-02-18 | $19.92 | $20.03 | $19.92 | $20.00 | $16.76 | 15,370 |
| 2020-02-14 | $20.27 | $20.27 | $19.91 | $20.03 | $16.79 | 8,051 |
| 2020-02-13 | $19.94 | $20.12 | $19.74 | $19.82 | $16.61 | 48,747 |
| 2020-02-12 | $20.31 | $20.31 | $20.20 | $20.27 | $16.74 | 11,955 |
| 2020-02-11 | $19.93 | $20.13 | $19.93 | $20.07 | $16.58 | 5,634 |
| 2020-02-10 | $20.05 | $20.10 | $19.92 | $19.92 | $16.46 | 10,050 |
| 2020-02-07 | $19.99 | $20.23 | $19.99 | $20.10 | $16.60 | 4,105 |
| 2020-02-06 | $20.48 | $20.48 | $20.23 | $20.25 | $16.73 | 16,787 |
| 2020-02-05 | $20.37 | $20.50 | $20.36 | $20.43 | $16.88 | 3,834 |
| 2020-02-04 | $20.25 | $20.37 | $20.16 | $20.16 | $16.65 | 4,596 |
| 2020-02-03 | $19.98 | $20.06 | $19.95 | $19.99 | $16.51 | 6,078 |
| 2020-01-31 | $20.01 | $20.01 | $19.89 | $19.97 | $16.50 | 6,383 |
| 2020-01-30 | $20.14 | $20.27 | $20.03 | $20.27 | $16.74 | 24,034 |
| 2020-01-29 | $20.41 | $20.45 | $20.31 | $20.31 | $16.78 | 17,631 |
| 2020-01-28 | $20.34 | $20.43 | $20.28 | $20.41 | $16.86 | 10,943 |
| 2020-01-27 | $20.19 | $20.40 | $20.05 | $20.25 | $16.73 | 43,959 |
| 2020-01-24 | $20.78 | $20.78 | $20.47 | $20.54 | $16.97 | 15,597 |
| 2020-01-23 | $20.59 | $20.80 | $20.51 | $20.77 | $17.16 | 234,782 |
| 2020-01-22 | $21.05 | $21.05 | $20.69 | $20.73 | $17.12 | 9,163 |
| 2020-01-21 | $21.33 | $21.36 | $20.96 | $20.96 | $17.31 | 8,176 |
| 2020-01-17 | $21.30 | $21.37 | $21.27 | $21.32 | $17.61 | 10,214 |
| 2020-01-16 | $21.21 | $21.42 | $21.21 | $21.35 | $17.64 | 11,588 |
| 2020-01-15 | $21.19 | $21.26 | $21.17 | $21.22 | $17.53 | 14,589 |
| 2020-01-14 | $21.06 | $21.22 | $21.06 | $21.20 | $17.51 | 18,684 |
| 2020-01-13 | $20.87 | $21.12 | $20.80 | $21.09 | $17.42 | 6,210 |
| 2020-01-10 | $20.89 | $20.96 | $20.87 | $20.87 | $17.24 | 2,155 |
| 2020-01-09 | $20.70 | $21.00 | $20.70 | $20.99 | $17.34 | 12,832 |
| 2020-01-08 | $21.06 | $21.06 | $20.88 | $20.91 | $17.27 | 36,779 |
| 2020-01-07 | $21.16 | $21.16 | $20.99 | $21.14 | $17.46 | 9,350 |
| 2020-01-06 | $21.04 | $21.21 | $21.04 | $21.16 | $17.48 | 62,565 |
| 2020-01-03 | $20.92 | $20.97 | $20.82 | $20.97 | $17.32 | 11,288 |
| 2020-01-02 | $20.85 | $20.91 | $20.69 | $20.82 | $17.20 | 25,646 |
| 2019-12-31 | $20.62 | $20.79 | $20.62 | $20.79 | $17.17 | 33,804 |
| 2019-12-30 | $20.81 | $20.84 | $20.62 | $20.62 | $17.03 | 23,498 |
| 2019-12-27 | $21.00 | $21.00 | $20.77 | $20.81 | $17.19 | 13,342 |
| 2019-12-26 | $20.65 | $21.00 | $20.65 | $20.94 | $17.30 | 21,098 |
| 2019-12-24 | $20.79 | $20.81 | $20.72 | $20.73 | $17.12 | 12,310 |
| 2019-12-23 | $20.70 | $20.82 | $20.63 | $20.79 | $17.17 | 14,573 |
| 2019-12-20 | $20.62 | $20.67 | $20.53 | $20.64 | $17.05 | 8,868 |
| 2019-12-19 | $20.58 | $20.59 | $20.39 | $20.56 | $16.98 | 55,683 |
| 2019-12-18 | $20.21 | $20.55 | $20.21 | $20.51 | $16.94 | 19,671 |
| 2019-12-17 | $20.20 | $20.45 | $20.20 | $20.25 | $16.73 | 47,047 |
| 2019-12-16 | $19.89 | $20.13 | $19.89 | $19.97 | $16.50 | 52,515 |
| 2019-12-13 | $20.00 | $20.00 | $19.69 | $19.85 | $16.40 | 56,456 |
| 2019-12-12 | $19.79 | $20.08 | $19.79 | $19.93 | $16.46 | 21,780 |
| 2019-12-11 | $19.78 | $19.90 | $19.70 | $19.75 | $16.32 | 42,105 |
| 2019-12-10 | $19.62 | $19.80 | $19.55 | $19.73 | $16.30 | 48,415 |
| 2019-12-09 | $19.25 | $19.45 | $19.20 | $19.41 | $16.03 | 18,019 |
| 2019-12-06 | $19.10 | $19.26 | $19.10 | $19.22 | $15.88 | 24,809 |
| 2019-12-05 | $19.10 | $19.10 | $18.99 | $19.08 | $15.76 | 19,696 |
| 2019-12-04 | $18.99 | $19.08 | $18.90 | $18.90 | $15.61 | 50,966 |
| 2019-12-03 | $18.94 | $18.98 | $18.84 | $18.92 | $15.63 | 11,919 |
| 2019-12-02 | $19.33 | $19.33 | $19.04 | $19.09 | $15.77 | 7,636 |
| 2019-11-29 | $19.26 | $19.26 | $19.17 | $19.23 | $15.89 | 1,631 |
| 2019-11-27 | $19.23 | $19.35 | $19.07 | $19.28 | $15.93 | 35,260 |
| 2019-11-26 | $19.57 | $19.57 | $19.30 | $19.30 | $15.94 | 6,596 |
| 2019-11-25 | $19.33 | $19.53 | $19.33 | $19.51 | $16.12 | 6,086 |
| 2019-11-22 | $19.50 | $19.55 | $19.39 | $19.43 | $16.05 | 19,019 |
| 2019-11-21 | $19.33 | $19.49 | $19.16 | $19.49 | $16.10 | 29,293 |
| 2019-11-20 | $19.01 | $19.26 | $19.01 | $19.21 | $15.87 | 14,135 |
| 2019-11-19 | $19.36 | $19.37 | $19.11 | $19.12 | $15.79 | 12,085 |
| 2019-11-18 | $19.48 | $19.50 | $19.30 | $19.34 | $15.98 | 11,074 |
| 2019-11-15 | $19.48 | $19.61 | $19.46 | $19.56 | $16.16 | 7,118 |
| 2019-11-14 | $19.55 | $19.55 | $19.30 | $19.39 | $16.02 | 48,511 |
| 2019-11-13 | $19.86 | $19.86 | $19.74 | $19.79 | $16.06 | 7,925 |
| 2019-11-12 | $19.72 | $19.98 | $19.68 | $19.75 | $16.03 | 359,833 |
| 2019-11-11 | $19.79 | $19.80 | $19.76 | $19.76 | $16.03 | 34,422 |
| 2019-11-08 | $19.75 | $19.91 | $19.75 | $19.87 | $16.12 | 14,121 |
| 2019-11-07 | $20.12 | $20.12 | $19.80 | $19.84 | $16.10 | 7,105 |
| 2019-11-06 | $20.25 | $20.26 | $19.98 | $19.98 | $16.21 | 8,487 |
| 2019-11-05 | $20.47 | $20.47 | $20.01 | $20.22 | $16.41 | 7,216 |
| 2019-11-04 | $20.20 | $20.49 | $20.20 | $20.47 | $16.61 | 7,243 |
| 2019-11-01 | $20.07 | $20.20 | $20.04 | $20.18 | $16.38 | 9,545 |
| 2019-10-31 | $19.87 | $19.93 | $19.81 | $19.89 | $16.14 | 13,189 |
| 2019-10-30 | $20.09 | $20.11 | $19.92 | $20.01 | $16.24 | 9,555 |
| 2019-10-29 | $20.19 | $20.23 | $20.08 | $20.11 | $16.32 | 2,935 |
| 2019-10-28 | $20.43 | $20.43 | $20.13 | $20.15 | $16.35 | 1,132 |
| 2019-10-25 | $20.21 | $20.35 | $20.17 | $20.31 | $16.48 | 5,123 |
| 2019-10-24 | $20.35 | $20.35 | $20.28 | $20.28 | $16.46 | 1,598 |
| 2019-10-23 | $20.17 | $20.36 | $20.17 | $20.27 | $16.45 | 6,097 |
| 2019-10-22 | $20.30 | $20.49 | $20.18 | $20.33 | $16.50 | 23,055 |
| 2019-10-21 | $20.27 | $20.30 | $20.14 | $20.30 | $16.47 | 12,089 |
| 2019-10-18 | $20.22 | $20.30 | $20.21 | $20.21 | $16.40 | 5,372 |
| 2019-10-17 | $20.08 | $20.17 | $20.06 | $20.11 | $16.32 | 4,105 |
| 2019-10-16 | $20.11 | $20.12 | $20.04 | $20.05 | $16.27 | 5,160 |
| 2019-10-15 | $20.11 | $20.30 | $20.11 | $20.12 | $16.33 | 4,535 |
| 2019-10-14 | $19.95 | $20.12 | $19.95 | $20.08 | $16.29 | 12,247 |
| 2019-10-11 | $20.23 | $20.30 | $20.17 | $20.20 | $16.39 | 24,509 |
| 2019-10-10 | $19.90 | $20.07 | $19.90 | $20.06 | $16.28 | 8,535 |
| 2019-10-09 | $20.24 | $20.24 | $19.93 | $19.93 | $16.17 | 15,753 |
| 2019-10-08 | $20.04 | $20.04 | $19.83 | $19.87 | $16.12 | 12,195 |
| 2019-10-07 | $20.44 | $20.44 | $20.08 | $20.24 | $16.42 | 5,974 |
| 2019-10-04 | $20.35 | $20.45 | $20.28 | $20.45 | $16.59 | 25,178 |
| 2019-10-03 | $19.90 | $20.35 | $19.90 | $20.27 | $16.45 | 11,165 |
| 2019-10-02 | $20.76 | $20.76 | $20.15 | $20.15 | $16.35 | 3,635 |
| 2019-10-01 | $21.00 | $21.00 | $20.51 | $20.54 | $16.67 | 7,097 |
| 2019-09-30 | $20.81 | $20.81 | $20.65 | $20.73 | $16.82 | 4,828 |
| 2019-09-27 | $20.43 | $20.86 | $20.43 | $20.71 | $16.81 | 4,942 |
| 2019-09-26 | $20.82 | $20.82 | $20.64 | $20.74 | $16.83 | 2,557 |
| 2019-09-25 | $20.75 | $20.82 | $20.69 | $20.82 | $16.89 | 23,540 |
| 2019-09-24 | $21.05 | $21.05 | $20.82 | $20.89 | $16.95 | 7,516 |
| 2019-09-23 | $21.07 | $21.10 | $21.04 | $21.10 | $17.12 | 5,757 |
| 2019-09-20 | $20.95 | $21.23 | $20.95 | $21.06 | $17.09 | 114,263 |
| 2019-09-19 | $21.12 | $21.15 | $20.93 | $20.96 | $17.01 | 34,890 |
| 2019-09-18 | $21.06 | $21.14 | $21.06 | $21.09 | $17.11 | 12,240 |
| 2019-09-17 | $21.00 | $21.17 | $21.00 | $21.06 | $17.09 | 3,261 |
| 2019-09-16 | $21.19 | $21.27 | $21.09 | $21.11 | $17.13 | 12,964 |
| 2019-09-13 | $20.77 | $20.83 | $20.74 | $20.76 | $16.85 | 5,647 |
| 2019-09-12 | $20.69 | $20.72 | $20.61 | $20.64 | $16.75 | 1,695 |
| 2019-09-11 | $20.84 | $20.89 | $20.66 | $20.74 | $16.83 | 22,419 |
| 2019-09-10 | $20.75 | $20.80 | $20.71 | $20.71 | $16.81 | 6,145 |
| 2019-09-09 | $20.54 | $20.65 | $20.51 | $20.63 | $16.74 | 4,648 |
| 2019-09-06 | $20.26 | $20.34 | $20.26 | $20.34 | $16.50 | 963 |
| 2019-09-05 | $20.50 | $20.60 | $20.36 | $20.38 | $16.54 | 8,036 |
| 2019-09-04 | $20.35 | $20.43 | $20.25 | $20.30 | $16.47 | 9,047 |
| 2019-09-03 | $20.10 | $20.10 | $19.71 | $20.10 | $16.31 | 9,067 |
| 2019-08-30 | $20.15 | $20.20 | $20.12 | $20.20 | $16.39 | 4,354 |
| 2019-08-29 | $20.13 | $20.21 | $20.11 | $20.15 | $16.35 | 7,109 |
| 2019-08-28 | $19.80 | $19.94 | $19.78 | $19.89 | $16.14 | 8,313 |
| 2019-08-27 | $19.56 | $19.65 | $19.40 | $19.49 | $15.82 | 7,436 |
| 2019-08-26 | $19.63 | $19.65 | $19.56 | $19.56 | $15.87 | 1,305 |
| 2019-08-23 | $19.91 | $19.97 | $19.58 | $19.58 | $15.89 | 4,263 |
| 2019-08-22 | $20.25 | $20.26 | $20.08 | $20.10 | $16.31 | 4,505 |
| 2019-08-21 | $20.31 | $20.44 | $20.31 | $20.33 | $16.50 | 7,611 |
| 2019-08-20 | $20.17 | $20.28 | $20.14 | $20.17 | $16.37 | 10,215 |
| 2019-08-19 | $20.15 | $20.26 | $20.15 | $20.21 | $16.40 | 5,789 |
| 2019-08-16 | $19.75 | $19.96 | $19.75 | $19.95 | $16.19 | 22,151 |
| 2019-08-15 | $19.52 | $19.66 | $19.52 | $19.61 | $15.91 | 3,947 |
| 2019-08-14 | $19.96 | $19.96 | $19.54 | $19.61 | $15.91 | 45,442 |
| 2019-08-13 | $19.99 | $20.19 | $19.99 | $20.14 | $16.34 | 6,478 |
| 2019-08-12 | $20.11 | $20.11 | $19.91 | $19.93 | $16.17 | 7,408 |
| 2019-08-09 | $20.20 | $20.22 | $20.13 | $20.22 | $16.41 | 10,145 |
| 2019-08-08 | $19.99 | $20.24 | $19.99 | $20.22 | $16.41 | 11,597 |
| 2019-08-07 | $19.97 | $20.20 | $19.94 | $20.20 | $16.14 | 20,267 |
| 2019-08-06 | $20.82 | $20.82 | $20.12 | $20.33 | $16.25 | 7,099 |
| 2019-08-05 | $20.51 | $20.61 | $20.20 | $20.33 | $16.25 | 17,130 |
| 2019-08-02 | $21.12 | $21.19 | $20.80 | $20.91 | $16.71 | 18,176 |
| 2019-08-01 | $21.33 | $21.33 | $21.00 | $21.02 | $16.80 | 37,170 |
| 2019-07-31 | $21.46 | $21.46 | $21.10 | $21.16 | $16.91 | 7,662 |
| 2019-07-30 | $21.03 | $21.17 | $21.03 | $21.12 | $16.88 | 28,110 |
| 2019-07-29 | $21.30 | $21.30 | $21.15 | $21.15 | $16.90 | 6,211 |
| 2019-07-26 | $21.43 | $21.45 | $21.38 | $21.38 | $17.09 | 25,377 |
| 2019-07-25 | $21.70 | $21.70 | $21.53 | $21.53 | $17.20 | 10,864 |
| 2019-07-24 | $21.80 | $21.82 | $21.71 | $21.77 | $17.40 | 30,387 |
| 2019-07-23 | $21.94 | $21.94 | $21.80 | $21.81 | $17.43 | 23,603 |
| 2019-07-22 | $21.87 | $21.93 | $21.87 | $21.93 | $17.52 | 986 |
| 2019-07-19 | $21.70 | $21.81 | $21.68 | $21.79 | $17.41 | 7,617 |
| 2019-07-18 | $21.78 | $21.78 | $21.65 | $21.75 | $17.38 | 7,003 |
| 2019-07-17 | $21.99 | $21.99 | $21.86 | $21.86 | $17.47 | 12,517 |
| 2019-07-16 | $22.09 | $22.09 | $22.02 | $22.05 | $17.62 | 964 |
| 2019-07-15 | $22.21 | $22.25 | $22.14 | $22.14 | $17.69 | 4,811 |
| 2019-07-12 | $22.34 | $22.34 | $22.24 | $22.25 | $17.78 | 3,503 |
| 2019-07-11 | $22.21 | $22.35 | $22.21 | $22.28 | $17.80 | 3,754 |
| 2019-07-10 | $22.20 | $22.22 | $22.15 | $22.21 | $17.75 | 7,418 |
| 2019-07-09 | $21.75 | $21.96 | $21.75 | $21.93 | $17.52 | 1,378 |
| 2019-07-08 | $21.92 | $21.92 | $21.80 | $21.84 | $17.45 | 6,450 |
| 2019-07-05 | $22.11 | $22.11 | $21.80 | $21.91 | $17.51 | 3,937 |
| 2019-07-03 | $21.72 | $21.86 | $21.72 | $21.86 | $17.47 | 3,909 |
| 2019-07-02 | $21.51 | $21.64 | $21.49 | $21.59 | $17.25 | 5,799 |
| 2019-07-01 | $21.81 | $21.82 | $21.67 | $21.67 | $17.32 | 3,883 |
| 2019-06-28 | $21.44 | $21.56 | $21.44 | $21.55 | $17.22 | 7,466 |
| 2019-06-27 | $21.27 | $21.35 | $21.21 | $21.29 | $17.01 | 10,479 |
| 2019-06-26 | $21.28 | $21.41 | $21.28 | $21.32 | $17.04 | 4,590 |
| 2019-06-25 | $21.25 | $21.30 | $21.13 | $21.13 | $16.89 | 4,155 |
| 2019-06-24 | $21.61 | $21.61 | $21.35 | $21.39 | $17.09 | 10,248 |
| 2019-06-21 | $21.52 | $21.63 | $21.49 | $21.61 | $17.27 | 11,821 |
| 2019-06-20 | $21.53 | $21.54 | $21.45 | $21.51 | $17.19 | 5,968 |
| 2019-06-19 | $21.20 | $21.32 | $21.17 | $21.30 | $17.02 | 16,277 |
| 2019-06-18 | $21.18 | $21.23 | $21.18 | $21.22 | $16.96 | 3,777 |
| 2019-06-17 | $21.03 | $21.03 | $20.93 | $21.03 | $16.81 | 5,695 |
| 2019-06-14 | $21.10 | $21.11 | $21.00 | $21.06 | $16.83 | 16,228 |
| 2019-06-13 | $21.10 | $21.24 | $21.10 | $21.20 | $16.94 | 1,332 |
| 2019-06-12 | $21.39 | $21.39 | $21.00 | $21.07 | $16.84 | 5,974 |
| 2019-06-11 | $21.43 | $21.45 | $21.32 | $21.39 | $17.09 | 4,970 |
| 2019-06-10 | $21.30 | $21.45 | $21.30 | $21.39 | $17.09 | 6,571 |
| 2019-06-07 | $21.50 | $21.50 | $21.40 | $21.42 | $17.12 | 2,220 |
| 2019-06-06 | $21.30 | $21.38 | $21.30 | $21.36 | $17.07 | 3,821 |
| 2019-06-05 | $21.24 | $21.25 | $21.17 | $21.23 | $16.97 | 1,932 |
| 2019-06-04 | $21.01 | $21.36 | $21.01 | $21.35 | $17.06 | 9,041 |
| 2019-06-03 | $20.95 | $21.10 | $20.95 | $20.96 | $16.75 | 7,490 |
| 2019-05-31 | $20.79 | $20.97 | $20.79 | $20.90 | $16.70 | 5,489 |
| 2019-05-30 | $21.23 | $21.23 | $21.05 | $21.05 | $16.82 | 3,773 |
| 2019-05-29 | $20.97 | $21.19 | $20.97 | $21.19 | $16.93 | 2,480 |
| 2019-05-28 | $21.54 | $21.54 | $21.31 | $21.31 | $17.03 | 9,149 |
| 2019-05-24 | $21.50 | $21.50 | $21.38 | $21.49 | $17.17 | 5,180 |
| 2019-05-23 | $21.60 | $21.60 | $21.18 | $21.32 | $17.04 | 8,688 |
| 2019-05-22 | $21.74 | $21.81 | $21.68 | $21.79 | $17.41 | 3,098 |
| 2019-05-21 | $21.86 | $21.95 | $21.86 | $21.95 | $17.54 | 3,589 |
| 2019-05-20 | $21.71 | $21.79 | $21.68 | $21.70 | $17.34 | 3,475 |
| 2019-05-17 | $21.87 | $21.97 | $21.79 | $21.79 | $17.41 | 10,270 |
| 2019-05-16 | $21.82 | $21.97 | $21.82 | $21.90 | $17.50 | 9,008 |
| 2019-05-15 | $21.49 | $21.74 | $21.49 | $21.71 | $17.35 | 2,833 |
| 2019-05-14 | $21.58 | $21.66 | $21.50 | $21.50 | $17.18 | 2,618 |
| 2019-05-13 | $21.34 | $21.34 | $21.16 | $21.22 | $16.96 | 12,800 |
| 2019-05-10 | $21.16 | $21.50 | $21.16 | $21.50 | $17.18 | 7,499 |
| 2019-05-09 | $21.26 | $21.26 | $20.81 | $21.01 | $16.79 | 5,691 |
| 2019-05-08 | $21.40 | $21.56 | $21.36 | $21.38 | $16.85 | 7,460 |
| 2019-05-07 | $21.27 | $21.46 | $21.27 | $21.44 | $16.90 | 11,707 |
| 2019-05-06 | $21.47 | $21.53 | $21.43 | $21.46 | $16.92 | 3,593 |
| 2019-05-03 | $21.46 | $21.58 | $21.45 | $21.47 | $16.93 | 34,139 |
| 2019-05-02 | $21.52 | $21.52 | $21.26 | $21.26 | $16.76 | 5,856 |
| 2019-05-01 | $21.71 | $21.71 | $21.59 | $21.64 | $17.06 | 14,807 |
| 2019-04-30 | $21.90 | $21.90 | $21.67 | $21.73 | $17.13 | 6,156 |
| 2019-04-29 | $21.83 | $21.87 | $21.83 | $21.84 | $17.22 | 2,639 |
| 2019-04-26 | $21.72 | $21.81 | $21.60 | $21.80 | $17.19 | 42,737 |
| 2019-04-25 | $21.88 | $21.90 | $21.84 | $21.84 | $17.22 | 2,410 |
| 2019-04-24 | $22.01 | $22.03 | $21.89 | $21.89 | $17.26 | 7,431 |
| 2019-04-23 | $22.10 | $22.12 | $22.08 | $22.08 | $17.41 | 9,140 |
| 2019-04-22 | $22.03 | $22.12 | $21.89 | $22.11 | $17.43 | 12,179 |
| 2019-04-18 | $21.94 | $21.94 | $21.66 | $21.74 | $17.14 | 11,116 |
| 2019-04-17 | $21.96 | $22.02 | $21.87 | $21.93 | $17.29 | 10,462 |
| 2019-04-16 | $22.10 | $22.10 | $21.93 | $21.98 | $17.33 | 6,010 |
| 2019-04-15 | $22.18 | $22.18 | $22.05 | $22.05 | $17.38 | 6,238 |
| 2019-04-12 | $22.17 | $22.24 | $22.15 | $22.17 | $17.48 | 34,946 |
| 2019-04-11 | $22.12 | $22.12 | $21.89 | $22.02 | $17.36 | 4,091 |
| 2019-04-10 | $22.01 | $22.01 | $21.89 | $21.90 | $17.26 | 11,164 |
| 2019-04-09 | $21.91 | $21.96 | $21.87 | $21.96 | $17.31 | 24,864 |
| 2019-04-08 | $22.08 | $22.14 | $22.06 | $22.06 | $17.39 | 4,182 |
| 2019-04-05 | $22.05 | $22.15 | $21.95 | $22.09 | $17.41 | 84,952 |
| 2019-04-04 | $22.12 | $22.12 | $21.90 | $22.03 | $17.37 | 4,694 |
| 2019-04-03 | $22.19 | $22.19 | $21.98 | $22.05 | $17.38 | 5,065 |
| 2019-04-02 | $22.07 | $22.17 | $22.04 | $22.10 | $17.42 | 14,020 |
| 2019-04-01 | $22.07 | $22.16 | $22.07 | $22.16 | $17.47 | 9,964 |
| 2019-03-29 | $21.94 | $21.94 | $21.90 | $21.90 | $17.26 | 4,916 |
| 2019-03-28 | $21.72 | $21.81 | $21.60 | $21.81 | $17.19 | 7,260 |
| 2019-03-27 | $21.71 | $21.76 | $21.62 | $21.76 | $17.15 | 2,526 |
| 2019-03-26 | $21.95 | $21.95 | $21.74 | $21.82 | $17.20 | 41,561 |
| 2019-03-25 | $21.53 | $21.69 | $21.51 | $21.69 | $17.10 | 2,486 |
| 2019-03-22 | $22.10 | $22.10 | $21.67 | $21.72 | $17.12 | 5,217 |
| 2019-03-21 | $21.99 | $22.13 | $21.99 | $22.10 | $17.42 | 5,390 |
| 2019-03-20 | $21.84 | $22.10 | $21.84 | $21.98 | $17.33 | 14,909 |
| 2019-03-19 | $21.97 | $22.02 | $21.86 | $21.86 | $17.23 | 8,528 |
| 2019-03-18 | $21.66 | $21.86 | $21.66 | $21.86 | $17.23 | 2,748 |
| 2019-03-15 | $21.57 | $21.62 | $21.57 | $21.58 | $17.01 | 1,814 |
| 2019-03-14 | $21.60 | $21.65 | $21.59 | $21.63 | $17.05 | 3,576 |
| 2019-03-13 | $21.70 | $21.70 | $21.53 | $21.62 | $17.04 | 10,283 |
| 2019-03-12 | $21.46 | $21.61 | $21.46 | $21.49 | $16.94 | 6,702 |
| 2019-03-11 | $21.17 | $21.48 | $21.17 | $21.45 | $16.91 | 165,761 |
| 2019-03-08 | $21.08 | $21.15 | $21.00 | $21.12 | $16.65 | 91,770 |
| 2019-03-07 | $21.36 | $21.37 | $21.29 | $21.34 | $16.82 | 3,727 |
| 2019-03-06 | $21.25 | $21.27 | $21.18 | $21.24 | $16.74 | 5,769 |
| 2019-03-05 | $21.31 | $21.31 | $21.22 | $21.28 | $16.78 | 3,598 |
| 2019-03-04 | $21.39 | $21.39 | $21.10 | $21.24 | $16.74 | 19,757 |
| 2019-03-01 | $21.25 | $21.30 | $21.16 | $21.30 | $16.79 | 16,413 |
| 2019-02-28 | $21.18 | $21.23 | $21.08 | $21.15 | $16.67 | 5,259 |
| 2019-02-27 | $21.15 | $21.32 | $21.09 | $21.31 | $16.80 | 7,891 |
| 2019-02-26 | $21.53 | $21.53 | $21.19 | $21.32 | $16.81 | 98,663 |
| 2019-02-25 | $21.45 | $21.45 | $21.35 | $21.41 | $16.88 | 11,859 |
| 2019-02-22 | $21.29 | $21.49 | $21.29 | $21.36 | $16.84 | 6,350 |
| 2019-02-21 | $21.51 | $21.51 | $21.21 | $21.24 | $16.75 | 8,834 |
| 2019-02-20 | $21.58 | $21.63 | $21.53 | $21.59 | $17.02 | 4,716 |
| 2019-02-19 | $21.48 | $21.70 | $21.47 | $21.67 | $17.08 | 20,184 |
| 2019-02-15 | $21.30 | $21.34 | $21.27 | $21.32 | $16.81 | 10,239 |
| 2019-02-14 | $21.04 | $21.29 | $20.88 | $21.22 | $16.73 | 14,270 |
| 2019-02-13 | $21.06 | $21.25 | $21.06 | $21.20 | $16.51 | 6,233 |
| 2019-02-12 | $20.95 | $21.06 | $20.91 | $21.03 | $16.38 | 33,811 |
| 2019-02-11 | $20.81 | $20.85 | $20.80 | $20.83 | $16.22 | 4,261 |
| 2019-02-08 | $20.63 | $20.86 | $20.59 | $20.82 | $16.22 | 10,348 |
| 2019-02-07 | $20.89 | $20.94 | $20.71 | $20.94 | $16.31 | 94,152 |
| 2019-02-06 | $21.40 | $21.40 | $21.31 | $21.31 | $16.60 | 117,204 |
| 2019-02-05 | $21.47 | $21.51 | $21.34 | $21.44 | $16.70 | 26,123 |
| 2019-02-04 | $21.24 | $21.41 | $21.24 | $21.41 | $16.67 | 1,971 |
| 2019-02-01 | $21.06 | $21.33 | $21.06 | $21.30 | $16.59 | 58,388 |
| 2019-01-31 | $21.21 | $21.28 | $21.02 | $21.03 | $16.38 | 4,935 |
| 2019-01-30 | $21.02 | $21.27 | $21.02 | $21.17 | $16.49 | 13,348 |
| 2019-01-29 | $20.70 | $21.00 | $20.70 | $20.90 | $16.28 | 7,081 |
| 2019-01-28 | $20.60 | $20.67 | $20.53 | $20.67 | $16.10 | 22,098 |
| 2019-01-25 | $20.63 | $20.71 | $20.61 | $20.71 | $16.13 | 5,789 |
| 2019-01-24 | $20.32 | $20.52 | $20.29 | $20.40 | $15.89 | 6,742 |
| 2019-01-23 | $20.23 | $20.29 | $20.21 | $20.26 | $15.78 | 3,897 |
| 2019-01-22 | $20.73 | $20.83 | $20.42 | $20.47 | $15.95 | 5,082 |
| 2019-01-18 | $20.82 | $20.88 | $20.81 | $20.84 | $16.23 | 2,394 |
| 2019-01-17 | $20.50 | $20.65 | $20.48 | $20.65 | $16.08 | 14,907 |
| 2019-01-16 | $20.59 | $20.62 | $20.55 | $20.55 | $16.00 | 4,423 |
| 2019-01-15 | $20.49 | $20.58 | $20.44 | $20.55 | $16.00 | 6,156 |
| 2019-01-14 | $20.17 | $20.31 | $20.13 | $20.13 | $15.68 | 5,088 |
| 2019-01-11 | $20.33 | $20.35 | $20.28 | $20.28 | $15.79 | 1,650 |
| 2019-01-10 | $20.35 | $20.44 | $20.31 | $20.44 | $15.92 | 3,426 |
| 2019-01-09 | $20.68 | $20.68 | $20.40 | $20.52 | $15.98 | 19,455 |
| 2019-01-08 | $20.33 | $20.36 | $20.00 | $20.33 | $15.83 | 10,998 |
| 2019-01-07 | $19.80 | $19.96 | $19.55 | $19.89 | $15.49 | 11,657 |
| 2019-01-04 | $19.10 | $19.46 | $19.10 | $19.40 | $15.11 | 39,208 |
| 2019-01-03 | $18.68 | $18.91 | $18.48 | $18.72 | $14.58 | 5,806 |
| 2019-01-02 | $18.13 | $18.68 | $18.13 | $18.50 | $14.41 | 6,978 |
| 2018-12-31 | $17.95 | $18.27 | $17.94 | $18.14 | $14.13 | 177,446 |
| 2018-12-28 | $18.04 | $18.10 | $17.74 | $17.99 | $14.01 | 115,012 |
| 2018-12-27 | $17.91 | $17.95 | $17.42 | $17.87 | $13.92 | 110,556 |
| 2018-12-26 | $17.45 | $18.11 | $17.20 | $18.11 | $14.10 | 76,330 |
| 2018-12-24 | $17.86 | $17.86 | $17.33 | $17.34 | $13.50 | 48,303 |
| 2018-12-21 | $18.26 | $18.51 | $18.01 | $18.01 | $14.03 | 168,172 |
| 2018-12-20 | $18.85 | $18.85 | $18.26 | $18.41 | $14.34 | 383,510 |
| 2018-12-19 | $19.08 | $19.36 | $18.94 | $18.97 | $14.63 | 57,457 |
| 2018-12-18 | $19.17 | $19.19 | $18.74 | $18.88 | $14.56 | 25,824 |
| 2018-12-17 | $19.69 | $19.80 | $19.18 | $19.22 | $14.82 | 356,322 |
| 2018-12-14 | $19.80 | $20.14 | $19.69 | $19.69 | $15.18 | 53,649 |
| 2018-12-13 | $19.85 | $20.12 | $19.84 | $20.07 | $15.47 | 69,422 |
| 2018-12-12 | $19.94 | $20.06 | $19.81 | $19.88 | $15.33 | 125,860 |
| 2018-12-11 | $19.80 | $19.80 | $19.52 | $19.63 | $15.14 | 21,799 |
| 2018-12-10 | $19.75 | $19.75 | $19.28 | $19.52 | $15.05 | 32,457 |
| 2018-12-07 | $20.28 | $20.34 | $19.94 | $19.94 | $15.37 | 29,519 |
| 2018-12-06 | $20.27 | $20.27 | $19.42 | $19.89 | $15.33 | 68,561 |
| 2018-12-04 | $20.62 | $20.69 | $20.35 | $20.46 | $15.78 | 11,589 |
| 2018-12-03 | $20.69 | $20.78 | $20.65 | $20.78 | $16.02 | 16,976 |
| 2018-11-30 | $20.10 | $20.33 | $20.09 | $20.30 | $15.65 | 6,009 |
| 2018-11-29 | $20.26 | $20.47 | $20.26 | $20.29 | $15.64 | 18,490 |
| 2018-11-28 | $20.13 | $20.13 | $19.79 | $20.08 | $15.48 | 22,268 |
| 2018-11-27 | $19.90 | $20.02 | $19.90 | $20.00 | $15.42 | 5,003 |
| 2018-11-26 | $19.91 | $20.20 | $19.90 | $19.95 | $15.38 | 12,928 |
| 2018-11-23 | $19.89 | $19.89 | $19.88 | $19.88 | $15.33 | 840 |
| 2018-11-21 | $20.24 | $20.53 | $20.17 | $20.47 | $15.78 | 6,534 |
| 2018-11-20 | $20.01 | $20.19 | $19.90 | $20.03 | $15.44 | 23,452 |
| 2018-11-19 | $20.56 | $20.66 | $20.51 | $20.51 | $15.81 | 4,058 |
| 2018-11-16 | $20.40 | $20.51 | $20.40 | $20.47 | $15.78 | 3,286 |
| 2018-11-15 | $20.26 | $20.38 | $20.22 | $20.27 | $15.63 | 5,697 |
| 2018-11-14 | $20.27 | $20.32 | $20.09 | $20.19 | $15.57 | 99,145 |
| 2018-11-13 | $20.61 | $20.61 | $20.18 | $20.18 | $15.56 | 8,047 |
| 2018-11-12 | $20.73 | $20.79 | $20.59 | $20.59 | $15.88 | 5,509 |
| 2018-11-09 | $20.67 | $20.80 | $20.61 | $20.80 | $16.04 | 5,449 |
| 2018-11-08 | $21.39 | $21.41 | $21.09 | $21.12 | $16.28 | 7,431 |
| 2018-11-07 | $21.19 | $21.27 | $21.11 | $21.22 | $16.36 | 11,132 |
| 2018-11-06 | $20.98 | $21.00 | $20.84 | $21.00 | $16.19 | 4,845 |
| 2018-11-05 | $20.59 | $20.95 | $20.59 | $20.95 | $16.15 | 4,748 |
| 2018-11-02 | $20.74 | $20.77 | $20.39 | $20.44 | $15.76 | 9,357 |
| 2018-11-01 | $20.75 | $20.75 | $20.62 | $20.70 | $15.96 | 15,014 |
| 2018-10-31 | $20.53 | $20.53 | $20.38 | $20.47 | $15.78 | 4,643 |
| 2018-10-30 | $20.04 | $20.05 | $19.79 | $20.01 | $15.43 | 5,055 |
| 2018-10-29 | $20.40 | $20.41 | $20.00 | $20.00 | $15.42 | 3,002 |
| 2018-10-26 | $20.37 | $20.54 | $20.11 | $20.37 | $15.71 | 5,260 |
| 2018-10-25 | $20.62 | $20.69 | $20.54 | $20.62 | $15.90 | 3,623 |
| 2018-10-24 | $21.06 | $21.10 | $20.59 | $20.59 | $15.88 | 3,298 |
| 2018-10-23 | $21.20 | $21.26 | $20.84 | $20.99 | $16.18 | 7,082 |
| 2018-10-22 | $22.22 | $22.22 | $21.45 | $21.60 | $16.65 | 2,872 |
| 2018-10-19 | $22.02 | $22.04 | $21.87 | $21.88 | $16.87 | 2,117 |
| 2018-10-18 | $22.00 | $22.00 | $21.74 | $21.82 | $16.82 | 14,917 |
| 2018-10-17 | $22.04 | $22.04 | $21.78 | $21.81 | $16.82 | 13,178 |
| 2018-10-16 | $21.67 | $22.11 | $21.67 | $22.06 | $17.01 | 5,189 |
| 2018-10-15 | $21.52 | $21.72 | $21.52 | $21.61 | $16.66 | 7,975 |
| 2018-10-12 | $21.70 | $21.70 | $21.26 | $21.40 | $16.50 | 5,476 |
| 2018-10-11 | $21.89 | $21.89 | $21.45 | $21.46 | $16.55 | 9,411 |
| 2018-10-10 | $22.28 | $22.29 | $21.98 | $22.00 | $16.96 | 9,087 |
| 2018-10-09 | $22.37 | $22.50 | $22.32 | $22.32 | $17.21 | 5,821 |
| 2018-10-08 | $22.34 | $22.41 | $22.16 | $22.28 | $17.18 | 2,139 |
| 2018-10-05 | $22.49 | $22.49 | $22.25 | $22.42 | $17.29 | 2,871 |
| 2018-10-04 | $22.54 | $22.54 | $22.40 | $22.43 | $17.29 | 2,217 |
| 2018-10-03 | $22.55 | $22.71 | $22.50 | $22.66 | $17.47 | 12,574 |
| 2018-10-02 | $22.39 | $22.47 | $22.39 | $22.47 | $17.32 | 7,535 |
| 2018-10-01 | $22.44 | $22.45 | $22.44 | $22.45 | $17.31 | 1,081 |
| 2018-09-28 | $21.98 | $22.23 | $21.98 | $22.06 | $17.01 | 20,221 |
| 2018-09-27 | $21.91 | $22.08 | $21.89 | $22.08 | $17.02 | 2,389 |
| 2018-09-26 | $22.05 | $22.10 | $21.86 | $21.86 | $16.85 | 7,550 |
| 2018-09-25 | $22.16 | $22.21 | $22.01 | $22.18 | $17.10 | 10,961 |
| 2018-09-24 | $22.26 | $22.40 | $22.13 | $22.13 | $17.06 | 6,209 |
| 2018-09-21 | $22.30 | $22.38 | $22.20 | $22.28 | $17.18 | 14,997 |
| 2018-09-20 | $22.34 | $22.43 | $22.34 | $22.39 | $17.26 | 18,601 |
| 2018-09-19 | $22.64 | $22.64 | $22.52 | $22.63 | $17.32 | 9,036 |
| 2018-09-18 | $22.64 | $22.64 | $22.51 | $22.51 | $17.23 | 4,124 |
| 2018-09-17 | $22.31 | $22.55 | $22.31 | $22.50 | $17.22 | 908 |
| 2018-09-14 | $22.44 | $22.44 | $22.31 | $22.42 | $17.16 | 3,085 |
| 2018-09-13 | $22.64 | $22.65 | $22.41 | $22.50 | $17.22 | 5,267 |
| 2018-09-12 | $22.53 | $22.58 | $22.47 | $22.47 | $17.19 | 3,585 |
| 2018-09-11 | $22.43 | $22.57 | $22.39 | $22.53 | $17.24 | 19,014 |
| 2018-09-10 | $22.37 | $22.49 | $22.24 | $22.33 | $17.09 | 4,103 |
| 2018-09-07 | $22.38 | $22.38 | $22.22 | $22.22 | $17.00 | 2,027 |
| 2018-09-06 | $22.53 | $22.53 | $22.44 | $22.44 | $17.17 | 2,079 |
| 2018-09-05 | $22.31 | $22.61 | $22.25 | $22.61 | $17.30 | 4,601 |
| 2018-09-04 | $22.55 | $22.56 | $22.39 | $22.55 | $17.26 | 27,954 |
| 2018-08-31 | $22.91 | $22.91 | $22.44 | $22.59 | $17.29 | 16,995 |
| 2018-08-30 | $22.70 | $22.80 | $22.70 | $22.77 | $17.42 | 64,682 |
| 2018-08-29 | $22.96 | $23.04 | $22.89 | $22.96 | $17.57 | 8,964 |
| 2018-08-28 | $23.22 | $23.26 | $22.97 | $23.05 | $17.64 | 9,376 |
| 2018-08-27 | $23.09 | $23.25 | $23.09 | $23.25 | $17.79 | 3,312 |
| 2018-08-24 | $23.39 | $23.39 | $23.14 | $23.19 | $17.75 | 6,255 |
| 2018-08-23 | $23.26 | $23.29 | $23.21 | $23.22 | $17.77 | 4,169 |
| 2018-08-22 | $23.39 | $23.46 | $23.21 | $23.41 | $17.91 | 4,100 |
| 2018-08-21 | $23.25 | $23.40 | $23.25 | $23.27 | $17.81 | 2,420 |
| 2018-08-20 | $23.01 | $23.22 | $23.00 | $23.22 | $17.77 | 7,862 |
| 2018-08-17 | $22.81 | $23.17 | $22.81 | $23.17 | $17.73 | 2,488 |
| 2018-08-16 | $22.82 | $22.92 | $22.73 | $22.85 | $17.49 | 3,900 |
| 2018-08-15 | $23.20 | $23.20 | $22.64 | $22.72 | $17.39 | 5,411 |
| 2018-08-14 | $23.14 | $23.19 | $22.99 | $23.17 | $17.73 | 30,300 |
| 2018-08-13 | $23.45 | $23.45 | $22.99 | $22.99 | $17.59 | 6,627 |
| 2018-08-10 | $23.34 | $23.43 | $23.34 | $23.43 | $17.93 | 8,812 |
| 2018-08-09 | $23.12 | $23.40 | $23.12 | $23.24 | $17.78 | 6,513 |
| 2018-08-08 | $23.06 | $23.29 | $23.06 | $23.25 | $17.79 | 15,899 |
| 2018-08-07 | $23.50 | $23.50 | $23.08 | $23.16 | $17.72 | 12,167 |
| 2018-08-06 | $23.25 | $23.41 | $23.19 | $23.41 | $17.91 | 7,141 |
| 2018-08-03 | $23.06 | $23.21 | $23.05 | $23.21 | $17.76 | 3,182 |
| 2018-08-02 | $22.80 | $23.15 | $22.61 | $23.15 | $17.71 | 156,684 |
| 2018-08-01 | $22.75 | $22.75 | $22.73 | $22.75 | $17.41 | 1,779 |
| 2018-07-31 | $22.80 | $22.93 | $22.75 | $22.93 | $17.55 | 3,658 |
| 2018-07-30 | $22.74 | $22.82 | $22.67 | $22.80 | $17.45 | 5,567 |
| 2018-07-27 | $22.98 | $22.98 | $22.60 | $22.60 | $17.29 | 103,764 |
| 2018-07-26 | $22.61 | $23.00 | $22.61 | $22.97 | $17.58 | 30,812 |
| 2018-07-25 | $22.49 | $22.71 | $22.49 | $22.71 | $17.38 | 3,710 |
| 2018-07-24 | $22.49 | $22.64 | $22.48 | $22.53 | $17.24 | 4,926 |
| 2018-07-23 | $22.44 | $22.47 | $22.40 | $22.46 | $17.19 | 3,179 |
| 2018-07-20 | $22.54 | $22.54 | $22.44 | $22.44 | $17.17 | 1,989 |
| 2018-07-19 | $22.50 | $22.72 | $22.49 | $22.66 | $17.34 | 6,167 |
| 2018-07-18 | $22.04 | $22.23 | $22.04 | $22.17 | $16.97 | 3,538 |
| 2018-07-17 | $22.15 | $22.15 | $22.04 | $22.07 | $16.89 | 3,667 |
| 2018-07-16 | $22.19 | $22.19 | $22.19 | $22.19 | $16.98 | 655 |
| 2018-07-13 | $22.22 | $22.47 | $22.21 | $22.29 | $17.06 | 8,353 |
| 2018-07-12 | $22.26 | $22.30 | $22.13 | $22.30 | $17.06 | 14,458 |
| 2018-07-11 | $22.17 | $22.33 | $22.17 | $22.30 | $17.06 | 1,054 |
| 2018-07-10 | $22.41 | $22.41 | $22.36 | $22.40 | $17.14 | 4,815 |
| 2018-07-09 | $22.59 | $22.59 | $22.28 | $22.28 | $17.05 | 15,725 |
| 2018-07-06 | $22.20 | $22.36 | $22.20 | $22.36 | $17.11 | 1,192 |
| 2018-07-05 | $22.11 | $22.20 | $22.11 | $22.18 | $16.97 | 5,090 |
| 2018-07-03 | $22.09 | $22.18 | $22.09 | $22.10 | $16.91 | 1,197 |
| 2018-07-02 | $22.23 | $22.23 | $21.84 | $21.84 | $16.71 | 1,407 |
| 2018-06-29 | $22.00 | $22.19 | $21.95 | $22.16 | $16.96 | 10,590 |
| 2018-06-28 | $21.94 | $21.96 | $21.72 | $21.94 | $16.79 | 4,752 |
| 2018-06-27 | $21.85 | $22.03 | $21.79 | $21.82 | $16.70 | 9,797 |
| 2018-06-26 | $21.70 | $21.93 | $21.70 | $21.87 | $16.74 | 3,382 |
| 2018-06-25 | $22.18 | $22.18 | $21.66 | $21.69 | $16.60 | 18,878 |
| 2018-06-22 | $21.98 | $22.08 | $21.94 | $21.97 | $16.81 | 4,267 |
| 2018-06-21 | $22.28 | $22.28 | $21.73 | $21.73 | $16.63 | 3,050 |
| 2018-06-20 | $22.17 | $22.22 | $22.07 | $22.17 | $16.82 | 6,445 |
| 2018-06-19 | $21.80 | $21.92 | $21.80 | $21.92 | $16.63 | 763 |
| 2018-06-18 | $21.80 | $21.97 | $21.80 | $21.84 | $16.57 | 6,941 |
| 2018-06-15 | $22.33 | $22.33 | $21.67 | $21.76 | $16.51 | 5,750 |
| 2018-06-14 | $21.98 | $22.05 | $21.94 | $22.00 | $16.69 | 8,055 |
| 2018-06-13 | $21.99 | $22.04 | $21.95 | $21.99 | $16.68 | 4,680 |
| 2018-06-12 | $22.32 | $22.32 | $22.08 | $22.08 | $16.75 | 5,813 |
| 2018-06-11 | $21.90 | $22.18 | $21.88 | $22.15 | $16.80 | 20,210 |
| 2018-06-08 | $22.20 | $22.20 | $21.83 | $21.87 | $16.59 | 1,096 |
| 2018-06-07 | $21.96 | $22.01 | $21.82 | $21.96 | $16.66 | 10,756 |
| 2018-06-06 | $21.84 | $21.84 | $21.73 | $21.82 | $16.55 | 4,552 |
| 2018-06-05 | $21.98 | $22.05 | $21.92 | $21.92 | $16.63 | 7,088 |
| 2018-06-04 | $21.98 | $22.04 | $21.89 | $21.93 | $16.63 | 6,278 |
| 2018-06-01 | $21.95 | $22.01 | $21.87 | $21.87 | $16.59 | 3,735 |
| 2018-05-31 | $21.81 | $21.93 | $21.81 | $21.82 | $16.55 | 5,243 |
| 2018-05-30 | $21.62 | $22.07 | $21.52 | $21.83 | $16.56 | 20,769 |
| 2018-05-29 | $21.08 | $21.38 | $21.08 | $21.38 | $16.22 | 943 |
| 2018-05-25 | $21.20 | $21.37 | $21.07 | $21.33 | $16.18 | 10,267 |
| 2018-05-24 | $21.70 | $21.70 | $21.48 | $21.52 | $16.32 | 3,364 |
| 2018-05-23 | $21.68 | $21.71 | $21.48 | $21.71 | $16.47 | 3,259 |
| 2018-05-22 | $21.82 | $21.99 | $21.73 | $21.73 | $16.48 | 9,382 |
| 2018-05-21 | $21.77 | $21.80 | $21.62 | $21.76 | $16.51 | 3,692 |
| 2018-05-18 | $21.98 | $21.98 | $21.55 | $21.74 | $16.49 | 5,059 |
| 2018-05-17 | $21.76 | $21.92 | $21.74 | $21.74 | $16.49 | 9,448 |
| 2018-05-16 | $21.67 | $21.70 | $21.57 | $21.66 | $16.43 | 2,519 |
| 2018-05-15 | $22.05 | $22.05 | $21.73 | $21.82 | $16.55 | 2,170 |
| 2018-05-14 | $21.69 | $21.89 | $21.69 | $21.86 | $16.58 | 6,383 |
| 2018-05-11 | $21.76 | $21.78 | $21.61 | $21.69 | $16.45 | 5,930 |
| 2018-05-10 | $21.60 | $21.66 | $21.53 | $21.59 | $16.38 | 21,578 |
| 2018-05-09 | $21.54 | $21.58 | $21.49 | $21.50 | $16.31 | 3,724 |
| 2018-05-08 | $21.03 | $21.31 | $21.03 | $21.29 | $16.15 | 5,653 |
| 2018-05-07 | $21.23 | $21.53 | $21.23 | $21.29 | $16.15 | 5,313 |
| 2018-05-04 | $20.80 | $21.12 | $20.80 | $21.11 | $16.01 | 3,702 |
| 2018-05-03 | $21.23 | $21.23 | $20.86 | $20.92 | $15.87 | 3,384 |
| 2018-05-02 | $20.87 | $21.06 | $20.87 | $21.00 | $15.93 | 1,298 |
| 2018-05-01 | $20.75 | $20.88 | $20.73 | $20.80 | $15.78 | 3,806 |
| 2018-04-30 | $20.85 | $20.93 | $20.82 | $20.90 | $15.85 | 4,145 |
| 2018-04-27 | $20.73 | $20.83 | $20.73 | $20.79 | $15.77 | 13,414 |
| 2018-04-26 | $20.72 | $20.75 | $20.58 | $20.63 | $15.65 | 6,343 |
| 2018-04-25 | $20.57 | $20.59 | $20.53 | $20.53 | $15.57 | 1,098 |
| 2018-04-24 | $21.17 | $21.17 | $20.64 | $20.64 | $15.66 | 2,492 |
| 2018-04-23 | $21.03 | $21.05 | $20.89 | $20.97 | $15.91 | 20,869 |
| 2018-04-20 | $21.00 | $21.04 | $20.84 | $20.86 | $15.82 | 6,896 |
| 2018-04-19 | $21.22 | $21.22 | $21.05 | $21.11 | $16.01 | 2,300 |
| 2018-04-18 | $21.29 | $21.37 | $21.24 | $21.27 | $16.13 | 9,584 |
| 2018-04-17 | $20.90 | $21.29 | $20.90 | $21.20 | $16.08 | 10,986 |
| 2018-04-16 | $20.29 | $20.90 | $20.29 | $20.90 | $15.85 | 3,339 |
| 2018-04-13 | $20.31 | $20.44 | $20.26 | $20.29 | $15.39 | 4,589 |
| 2018-04-12 | $20.40 | $20.40 | $20.25 | $20.34 | $15.43 | 26,558 |
| 2018-04-11 | $20.43 | $20.47 | $20.33 | $20.47 | $15.53 | 10,007 |
| 2018-04-10 | $20.36 | $20.51 | $20.33 | $20.43 | $15.50 | 6,959 |
| 2018-04-09 | $20.00 | $20.14 | $19.87 | $20.13 | $15.27 | 3,415 |
| 2018-04-06 | $20.25 | $20.25 | $19.84 | $19.95 | $15.13 | 45,409 |
| 2018-04-05 | $19.98 | $20.27 | $19.95 | $20.21 | $15.33 | 8,997 |
| 2018-04-04 | $19.32 | $19.76 | $19.24 | $19.72 | $14.96 | 10,499 |
| 2018-04-03 | $19.54 | $19.66 | $19.45 | $19.65 | $14.90 | 18,489 |
| 2018-04-02 | $19.71 | $19.82 | $19.43 | $19.56 | $14.84 | 11,105 |
| 2018-03-29 | $19.64 | $19.89 | $19.64 | $19.89 | $15.09 | 5,805 |
| 2018-03-28 | $19.47 | $19.72 | $19.47 | $19.57 | $14.84 | 10,916 |
| 2018-03-27 | $19.93 | $19.96 | $19.56 | $19.75 | $14.98 | 7,749 |
| 2018-03-26 | $19.82 | $19.82 | $19.50 | $19.76 | $14.99 | 7,661 |
| 2018-03-23 | $20.08 | $20.08 | $19.70 | $19.70 | $14.94 | 12,127 |
| 2018-03-22 | $20.17 | $20.17 | $19.99 | $20.12 | $15.26 | 10,711 |
| 2018-03-21 | $20.39 | $20.53 | $20.09 | $20.45 | $15.38 | 27,226 |
| 2018-03-20 | $20.51 | $20.51 | $20.04 | $20.13 | $15.14 | 9,432 |
| 2018-03-19 | $20.59 | $20.59 | $20.13 | $20.18 | $15.18 | 17,485 |
| 2018-03-16 | $20.64 | $20.82 | $20.59 | $20.73 | $15.59 | 69,877 |
| 2018-03-15 | $21.09 | $21.11 | $19.82 | $20.43 | $15.36 | 22,112 |
| 2018-03-14 | $21.15 | $21.15 | $20.94 | $21.00 | $15.79 | 6,431 |
| 2018-03-13 | $21.15 | $21.15 | $21.08 | $21.12 | $15.88 | 3,364 |
| 2018-03-12 | $20.76 | $21.12 | $20.76 | $21.07 | $15.84 | 6,753 |
| 2018-03-09 | $20.68 | $20.92 | $20.68 | $20.88 | $15.70 | 9,161 |
| 2018-03-08 | $20.38 | $20.66 | $20.38 | $20.65 | $15.53 | 21,088 |
| 2018-03-07 | $20.65 | $20.79 | $20.49 | $20.49 | $15.41 | 5,240 |
| 2018-03-06 | $20.97 | $20.97 | $20.73 | $20.73 | $15.59 | 4,488 |
| 2018-03-05 | $20.55 | $20.90 | $20.55 | $20.89 | $15.71 | 7,823 |
| 2018-03-02 | $20.52 | $20.70 | $20.41 | $20.57 | $15.47 | 7,481 |
| 2018-03-01 | $20.68 | $20.71 | $20.60 | $20.68 | $15.55 | 4,709 |
| 2018-02-28 | $21.25 | $21.25 | $20.80 | $20.81 | $15.65 | 13,542 |
| 2018-02-27 | $21.44 | $21.44 | $21.24 | $21.24 | $15.97 | 40,257 |
| 2018-02-26 | $21.60 | $21.61 | $21.39 | $21.49 | $16.16 | 31,712 |
| 2018-02-23 | $21.25 | $21.71 | $21.25 | $21.59 | $16.24 | 37,578 |
| 2018-02-22 | $21.80 | $21.80 | $21.17 | $21.17 | $15.92 | 29,324 |
| 2018-02-21 | $22.04 | $22.05 | $21.92 | $21.94 | $16.50 | 170,943 |
| 2018-02-20 | $22.24 | $22.24 | $22.02 | $22.05 | $16.58 | 9,037 |
| 2018-02-16 | $22.36 | $22.46 | $22.16 | $22.23 | $16.72 | 8,237 |
| 2018-02-15 | $22.33 | $22.40 | $22.23 | $22.40 | $16.84 | 19,961 |
| 2018-02-14 | $22.25 | $22.37 | $22.12 | $22.37 | $16.82 | 4,085 |
| 2018-02-13 | $21.95 | $22.22 | $21.95 | $22.15 | $16.66 | 3,866 |
| 2018-02-12 | $21.98 | $22.19 | $21.69 | $22.09 | $16.61 | 5,040 |
| 2018-02-09 | $21.57 | $21.75 | $21.09 | $21.41 | $16.10 | 17,530 |
| 2018-02-08 | $22.34 | $22.34 | $21.52 | $21.52 | $16.18 | 25,842 |
| 2018-02-07 | $22.33 | $22.49 | $22.13 | $22.31 | $16.78 | 8,548 |
| 2018-02-06 | $21.75 | $22.31 | $21.62 | $22.16 | $16.66 | 14,896 |
| 2018-02-05 | $22.46 | $22.46 | $21.80 | $21.97 | $16.52 | 24,981 |
| 2018-02-02 | $23.08 | $23.08 | $22.50 | $22.52 | $16.94 | 23,671 |
| 2018-02-01 | $23.17 | $23.32 | $23.07 | $23.10 | $17.37 | 15,661 |
| 2018-01-31 | $23.34 | $23.37 | $23.15 | $23.20 | $17.45 | 10,343 |
| 2018-01-30 | $23.20 | $23.32 | $23.10 | $23.19 | $17.44 | 16,781 |
| 2018-01-29 | $23.90 | $23.90 | $23.47 | $23.49 | $17.66 | 44,800 |
| 2018-01-26 | $24.09 | $24.09 | $23.85 | $23.88 | $17.96 | 7,353 |
| 2018-01-25 | $24.03 | $24.05 | $23.81 | $23.92 | $17.99 | 28,255 |
| 2018-01-24 | $24.13 | $24.16 | $24.00 | $24.04 | $18.08 | 4,402 |
| 2018-01-23 | $23.79 | $24.14 | $23.79 | $24.02 | $18.06 | 13,968 |
| 2018-01-22 | $23.60 | $23.94 | $23.60 | $23.94 | $18.00 | 8,139 |
| 2018-01-19 | $23.55 | $23.65 | $23.41 | $23.65 | $17.78 | 14,455 |
| 2018-01-18 | $23.61 | $23.68 | $23.54 | $23.54 | $17.70 | 57,006 |
| 2018-01-17 | $23.61 | $23.84 | $23.61 | $23.63 | $17.77 | 9,134 |
| 2018-01-16 | $23.87 | $24.07 | $23.73 | $23.84 | $17.93 | 8,781 |
| 2018-01-12 | $23.75 | $23.87 | $23.67 | $23.73 | $17.84 | 27,388 |
| 2018-01-11 | $23.40 | $23.66 | $23.40 | $23.66 | $17.79 | 43,252 |
| 2018-01-10 | $23.63 | $23.63 | $23.27 | $23.38 | $17.58 | 27,025 |
| 2018-01-09 | $23.49 | $23.53 | $23.44 | $23.52 | $17.69 | 17,792 |
| 2018-01-08 | $23.64 | $23.64 | $23.44 | $23.57 | $17.72 | 9,783 |
| 2018-01-05 | $23.89 | $23.89 | $23.36 | $23.47 | $17.65 | 19,922 |
| 2018-01-04 | $23.64 | $23.73 | $23.59 | $23.64 | $17.78 | 98,152 |
| 2018-01-03 | $23.49 | $23.74 | $23.49 | $23.68 | $17.81 | 26,245 |
| 2018-01-02 | $23.09 | $23.51 | $23.08 | $23.37 | $17.57 | 12,649 |
| 2017-12-29 | $23.04 | $23.21 | $23.01 | $23.09 | $17.36 | 25,744 |
| 2017-12-28 | $22.84 | $23.10 | $22.84 | $23.08 | $17.36 | 11,418 |
| 2017-12-27 | $22.90 | $22.98 | $22.83 | $22.83 | $17.17 | 31,261 |
| 2017-12-26 | $22.93 | $22.93 | $22.78 | $22.81 | $17.15 | 26,904 |
| 2017-12-22 | $22.80 | $22.86 | $22.73 | $22.73 | $17.09 | 63,850 |
| 2017-12-21 | $22.74 | $22.74 | $22.61 | $22.61 | $17.00 | 5,682 |
| 2017-12-20 | $23.13 | $23.13 | $22.54 | $22.54 | $16.91 | 19,636 |
| 2017-12-19 | $22.80 | $22.81 | $22.67 | $22.69 | $17.03 | 28,570 |
| 2017-12-18 | $23.00 | $23.11 | $22.89 | $22.89 | $17.18 | 7,945 |
| 2017-12-15 | $22.93 | $22.94 | $22.71 | $22.71 | $17.04 | 18,531 |
| 2017-12-14 | $22.90 | $23.01 | $22.83 | $22.83 | $17.13 | 7,832 |
| 2017-12-13 | $22.70 | $22.89 | $22.67 | $22.80 | $17.11 | 11,951 |
| 2017-12-12 | $22.68 | $22.87 | $22.66 | $22.71 | $17.04 | 69,546 |
| 2017-12-11 | $22.47 | $22.72 | $22.47 | $22.62 | $16.97 | 13,117 |
| 2017-12-08 | $22.57 | $22.57 | $22.35 | $22.47 | $16.86 | 4,383 |
| 2017-12-07 | $22.47 | $22.47 | $22.19 | $22.34 | $16.77 | 19,729 |
| 2017-12-06 | $22.50 | $22.50 | $22.13 | $22.19 | $16.65 | 19,258 |
| 2017-12-05 | $22.47 | $22.52 | $22.36 | $22.43 | $16.83 | 17,600 |
| 2017-12-04 | $22.85 | $22.85 | $22.45 | $22.52 | $16.90 | 11,710 |
| 2017-12-01 | $22.23 | $22.61 | $22.23 | $22.52 | $16.90 | 22,501 |
| 2017-11-30 | $22.08 | $22.15 | $22.01 | $22.15 | $16.62 | 11,531 |
| 2017-11-29 | $21.79 | $21.81 | $21.69 | $21.75 | $16.32 | 23,271 |
| 2017-11-28 | $21.93 | $21.93 | $21.82 | $21.83 | $16.38 | 6,482 |
| 2017-11-27 | $21.99 | $22.00 | $21.84 | $21.86 | $16.40 | 2,965 |
| 2017-11-24 | $22.14 | $22.14 | $22.13 | $22.13 | $16.61 | 1,707 |
| 2017-11-22 | $22.07 | $22.15 | $21.95 | $22.09 | $16.58 | 21,344 |
| 2017-11-21 | $21.94 | $22.07 | $21.84 | $21.86 | $16.40 | 41,791 |
| 2017-11-20 | $21.69 | $21.94 | $21.69 | $21.91 | $16.44 | 10,263 |
| 2017-11-17 | $21.67 | $21.83 | $21.67 | $21.79 | $16.35 | 51,930 |
| 2017-11-16 | $21.80 | $21.89 | $21.72 | $21.78 | $16.35 | 4,289 |
| 2017-11-15 | $21.98 | $21.98 | $21.62 | $21.83 | $16.38 | 5,207 |
| 2017-11-14 | $22.03 | $22.06 | $21.94 | $21.95 | $16.47 | 6,552 |
| 2017-11-13 | $22.49 | $22.49 | $22.18 | $22.18 | $16.64 | 1,154 |
| 2017-11-10 | $22.63 | $22.63 | $22.43 | $22.51 | $16.89 | 5,528 |
| 2017-11-09 | $22.74 | $22.74 | $22.59 | $22.59 | $16.95 | 20,417 |
| 2017-11-08 | $22.68 | $22.90 | $22.65 | $22.66 | $17.00 | 76,931 |
| 2017-11-07 | $22.66 | $22.90 | $22.66 | $22.87 | $17.16 | 3,842 |
| 2017-11-06 | $22.45 | $22.85 | $22.45 | $22.84 | $17.14 | 11,953 |
| 2017-11-03 | $22.37 | $22.58 | $22.37 | $22.53 | $16.91 | 12,393 |
| 2017-11-02 | $22.80 | $22.80 | $22.29 | $22.31 | $16.74 | 5,034 |
| 2017-11-01 | $22.69 | $22.73 | $22.66 | $22.71 | $17.04 | 4,935 |
| 2017-10-31 | $22.52 | $22.56 | $22.43 | $22.56 | $16.93 | 8,922 |
| 2017-10-30 | $22.60 | $22.70 | $22.44 | $22.55 | $16.92 | 9,093 |
| 2017-10-27 | $22.02 | $22.47 | $22.02 | $22.42 | $16.83 | 7,353 |
| 2017-10-26 | $21.99 | $22.15 | $21.88 | $22.06 | $16.55 | 14,491 |
| 2017-10-25 | $22.25 | $22.25 | $21.81 | $21.85 | $16.40 | 91,931 |
| 2017-10-24 | $22.55 | $22.60 | $22.29 | $22.48 | $16.87 | 18,081 |
| 2017-10-23 | $22.68 | $22.75 | $22.48 | $22.49 | $16.87 | 3,504 |
| 2017-10-20 | $22.82 | $22.86 | $22.70 | $22.75 | $17.07 | 5,608 |
| 2017-10-19 | $22.87 | $22.93 | $22.83 | $22.93 | $17.21 | 5,759 |
| 2017-10-18 | $23.13 | $23.19 | $22.85 | $22.90 | $17.19 | 9,506 |
| 2017-10-17 | $23.24 | $23.24 | $23.10 | $23.18 | $17.39 | 4,324 |
| 2017-10-16 | $23.32 | $23.37 | $23.28 | $23.28 | $17.47 | 8,955 |
| 2017-10-13 | $23.45 | $23.50 | $23.34 | $23.34 | $17.51 | 58,867 |
| 2017-10-12 | $23.24 | $23.58 | $23.24 | $23.49 | $17.63 | 7,101 |
| 2017-10-11 | $23.46 | $23.55 | $23.46 | $23.55 | $17.67 | 5,443 |
| 2017-10-10 | $23.48 | $23.48 | $23.40 | $23.45 | $17.60 | 7,453 |
| 2017-10-09 | $23.47 | $23.47 | $23.36 | $23.37 | $17.54 | 5,765 |
| 2017-10-06 | $23.52 | $23.52 | $23.20 | $23.37 | $17.54 | 2,497 |
| 2017-10-05 | $23.26 | $23.50 | $23.26 | $23.44 | $17.59 | 22,076 |
| 2017-10-04 | $23.33 | $23.40 | $23.25 | $23.35 | $17.52 | 12,296 |
| 2017-10-03 | $23.58 | $23.58 | $23.37 | $23.45 | $17.60 | 4,695 |
| 2017-10-02 | $23.40 | $23.41 | $23.33 | $23.33 | $17.51 | 993 |
| 2017-09-29 | $23.60 | $23.60 | $23.35 | $23.38 | $17.54 | 6,992 |
| 2017-09-28 | $23.31 | $23.36 | $23.25 | $23.35 | $17.52 | 8,908 |
| 2017-09-27 | $23.43 | $23.43 | $23.31 | $23.41 | $17.57 | 18,556 |
| 2017-09-26 | $23.32 | $23.55 | $23.32 | $23.53 | $17.66 | 10,151 |
| 2017-09-25 | $23.57 | $23.65 | $23.33 | $23.52 | $17.65 | 19,976 |
| 2017-09-22 | $23.18 | $23.18 | $23.04 | $23.04 | $17.29 | 2,565 |
| 2017-09-21 | $23.22 | $23.27 | $23.13 | $23.18 | $17.39 | 7,070 |
| 2017-09-20 | $23.56 | $23.73 | $23.46 | $23.48 | $17.44 | 6,208 |
| 2017-09-19 | $23.64 | $23.67 | $23.58 | $23.66 | $17.57 | 40,536 |
| 2017-09-18 | $23.76 | $23.76 | $23.51 | $23.58 | $17.51 | 7,563 |
| 2017-09-15 | $23.67 | $23.67 | $23.49 | $23.64 | $17.56 | 19,528 |
| 2017-09-14 | $23.64 | $23.68 | $23.59 | $23.64 | $17.55 | 1,563 |
| 2017-09-13 | $23.41 | $23.58 | $23.41 | $23.56 | $17.50 | 16,018 |
| 2017-09-12 | $23.50 | $23.50 | $23.41 | $23.42 | $17.39 | 41,323 |
| 2017-09-11 | $23.20 | $23.41 | $23.20 | $23.41 | $17.38 | 11,636 |
| 2017-09-08 | $23.51 | $23.51 | $23.07 | $23.22 | $17.24 | 8,420 |
| 2017-09-07 | $23.22 | $23.28 | $23.16 | $23.26 | $17.27 | 6,958 |
| 2017-09-06 | $23.16 | $23.25 | $23.16 | $23.22 | $17.24 | 4,013 |
| 2017-09-05 | $22.97 | $23.13 | $22.92 | $23.02 | $17.09 | 4,619 |
| 2017-09-01 | $24.50 | $24.50 | $22.90 | $23.08 | $17.14 | 61,987 |
| 2017-08-31 | $22.72 | $22.92 | $22.68 | $22.91 | $17.01 | 7,546 |
| 2017-08-30 | $22.77 | $22.77 | $22.44 | $22.56 | $16.75 | 10,450 |
| 2017-08-29 | $22.58 | $22.58 | $22.29 | $22.56 | $16.75 | 5,023 |
| 2017-08-28 | $22.85 | $22.85 | $22.47 | $22.52 | $16.72 | 5,645 |
| 2017-08-25 | $22.94 | $22.94 | $22.60 | $22.71 | $16.86 | 6,828 |
| 2017-08-24 | $22.56 | $22.65 | $22.56 | $22.63 | $16.80 | 3,285 |
| 2017-08-23 | $22.21 | $22.65 | $22.21 | $22.60 | $16.78 | 4,771 |
| 2017-08-22 | $22.08 | $22.26 | $22.06 | $22.25 | $16.52 | 19,935 |
| 2017-08-21 | $21.93 | $21.98 | $21.87 | $21.90 | $16.27 | 3,981 |
| 2017-08-18 | $21.85 | $22.08 | $21.83 | $22.08 | $16.40 | 5,847 |
| 2017-08-17 | $21.93 | $22.07 | $21.91 | $21.98 | $16.32 | 19,007 |
| 2017-08-16 | $22.24 | $22.26 | $22.08 | $22.09 | $16.40 | 3,205 |
| 2017-08-15 | $22.24 | $22.27 | $22.11 | $22.22 | $16.50 | 8,950 |
| 2017-08-14 | $22.37 | $22.61 | $22.37 | $22.40 | $16.63 | 7,989 |
| 2017-08-11 | $22.50 | $22.50 | $22.38 | $22.40 | $16.63 | 6,978 |
| 2017-08-10 | $22.74 | $22.85 | $22.48 | $22.49 | $16.70 | 30,009 |
| 2017-08-09 | $22.63 | $23.02 | $22.63 | $22.84 | $16.96 | 7,384 |
| 2017-08-08 | $22.96 | $23.12 | $22.70 | $22.72 | $16.87 | 6,266 |
| 2017-08-07 | $23.21 | $23.33 | $23.19 | $23.29 | $17.30 | 3,942 |
| 2017-08-04 | $23.52 | $23.52 | $23.32 | $23.32 | $17.32 | 1,499 |
| 2017-08-03 | $23.64 | $23.70 | $23.44 | $23.52 | $17.47 | 2,669 |
| 2017-08-02 | $23.74 | $23.74 | $23.58 | $23.67 | $17.58 | 4,354 |
| 2017-08-01 | $23.77 | $23.77 | $23.67 | $23.71 | $17.61 | 46,393 |
| 2017-07-31 | $23.63 | $23.75 | $23.54 | $23.75 | $17.64 | 6,162 |
| 2017-07-28 | $24.00 | $24.00 | $23.70 | $23.75 | $17.64 | 11,210 |
| 2017-07-27 | $24.04 | $24.04 | $23.61 | $23.72 | $17.61 | 6,613 |
| 2017-07-26 | $23.72 | $23.83 | $23.67 | $23.71 | $17.60 | 6,600 |
| 2017-07-25 | $23.90 | $23.90 | $23.73 | $23.75 | $17.64 | 8,064 |
| 2017-07-24 | $23.74 | $23.74 | $23.57 | $23.65 | $17.56 | 2,509 |
| 2017-07-21 | $23.58 | $23.63 | $23.55 | $23.62 | $17.54 | 2,926 |
| 2017-07-20 | $23.89 | $23.89 | $23.67 | $23.71 | $17.61 | 3,799 |
| 2017-07-19 | $23.56 | $23.67 | $23.49 | $23.63 | $17.55 | 8,885 |
| 2017-07-18 | $23.68 | $23.68 | $23.37 | $23.51 | $17.46 | 3,047 |
| 2017-07-17 | $23.37 | $23.56 | $23.37 | $23.41 | $17.38 | 10,996 |
| 2017-07-14 | $23.18 | $23.47 | $23.18 | $23.46 | $17.42 | 5,514 |
| 2017-07-13 | $23.05 | $23.13 | $23.05 | $23.11 | $17.16 | 23,929 |
| 2017-07-12 | $23.13 | $23.23 | $23.02 | $23.21 | $17.24 | 4,405 |
| 2017-07-11 | $23.09 | $23.09 | $22.70 | $22.78 | $16.92 | 6,376 |
| 2017-07-10 | $22.71 | $22.91 | $22.71 | $22.87 | $16.98 | 6,078 |
| 2017-07-07 | $22.81 | $22.92 | $22.75 | $22.92 | $17.02 | 3,894 |
| 2017-07-06 | $22.92 | $23.05 | $22.88 | $22.88 | $16.99 | 5,973 |
| 2017-07-05 | $23.58 | $23.58 | $22.82 | $22.91 | $17.01 | 10,001 |
| 2017-07-03 | $23.20 | $23.32 | $23.20 | $23.30 | $17.30 | 5,386 |
| 2017-06-30 | $22.99 | $23.10 | $22.97 | $23.06 | $17.12 | 8,360 |
| 2017-06-29 | $22.75 | $23.00 | $22.75 | $22.89 | $17.00 | 4,222 |
| 2017-06-28 | $22.57 | $22.90 | $22.57 | $22.85 | $16.97 | 5,494 |
| 2017-06-27 | $22.55 | $22.70 | $22.52 | $22.58 | $16.77 | 163,085 |
| 2017-06-26 | $22.30 | $22.53 | $22.30 | $22.53 | $16.73 | 13,320 |
| 2017-06-23 | $21.90 | $22.27 | $21.90 | $22.27 | $16.53 | 9,904 |
| 2017-06-22 | $21.88 | $21.97 | $21.86 | $21.87 | $16.24 | 5,006 |
| 2017-06-21 | $21.88 | $22.02 | $21.70 | $21.70 | $16.11 | 9,189 |
| 2017-06-20 | $22.25 | $22.25 | $22.11 | $22.16 | $16.27 | 4,419 |
| 2017-06-19 | $22.79 | $22.79 | $22.63 | $22.65 | $16.63 | 5,563 |
| 2017-06-16 | $22.48 | $22.80 | $22.48 | $22.79 | $16.74 | 10,045 |
| 2017-06-15 | $22.70 | $22.70 | $22.45 | $22.48 | $16.51 | 8,787 |
| 2017-06-14 | $23.27 | $23.27 | $22.60 | $22.67 | $16.65 | 13,299 |
| 2017-06-13 | $23.05 | $23.10 | $23.04 | $23.07 | $16.94 | 6,116 |
| 2017-06-12 | $22.84 | $23.12 | $22.84 | $22.93 | $16.84 | 6,777 |
| 2017-06-09 | $22.71 | $22.93 | $22.71 | $22.86 | $16.79 | 6,655 |
| 2017-06-08 | $22.71 | $22.79 | $22.69 | $22.69 | $16.67 | 18,371 |
| 2017-06-07 | $23.14 | $23.22 | $22.75 | $22.78 | $16.73 | 11,310 |
| 2017-06-06 | $23.03 | $23.16 | $22.95 | $23.08 | $16.95 | 1,366 |
| 2017-06-05 | $22.98 | $23.12 | $22.98 | $23.12 | $16.98 | 5,660 |
| 2017-06-02 | $23.06 | $23.11 | $23.04 | $23.04 | $16.92 | 2,238 |
| 2017-06-01 | $23.10 | $23.25 | $23.06 | $23.11 | $16.97 | 6,317 |
| 2017-05-31 | $23.14 | $23.14 | $22.84 | $22.96 | $16.86 | 7,830 |
| 2017-05-30 | $23.30 | $23.33 | $23.05 | $23.07 | $16.94 | 6,541 |
| 2017-05-26 | $23.54 | $23.54 | $23.44 | $23.44 | $17.22 | 6,992 |
| 2017-05-25 | $23.87 | $23.87 | $23.51 | $23.51 | $17.27 | 6,293 |
| 2017-05-24 | $23.98 | $23.98 | $23.71 | $23.80 | $17.48 | 6,074 |
| 2017-05-23 | $23.72 | $23.86 | $23.72 | $23.86 | $17.52 | 4,424 |
| 2017-05-22 | $23.65 | $23.75 | $23.55 | $23.72 | $17.42 | 10,447 |
| 2017-05-19 | $23.40 | $23.71 | $23.40 | $23.67 | $17.38 | 6,182 |
| 2017-05-18 | $23.09 | $23.19 | $23.02 | $23.16 | $17.01 | 13,669 |
| 2017-05-17 | $23.58 | $23.58 | $23.20 | $23.20 | $17.04 | 9,094 |
| 2017-05-16 | $23.64 | $23.82 | $23.63 | $23.63 | $17.36 | 8,433 |
| 2017-05-15 | $23.70 | $23.92 | $23.65 | $23.65 | $17.37 | 10,634 |
| 2017-05-12 | $23.57 | $23.64 | $23.50 | $23.58 | $17.32 | 3,659 |
| 2017-05-11 | $23.70 | $23.70 | $23.53 | $23.57 | $17.31 | 7,631 |
| 2017-05-10 | $23.56 | $23.75 | $23.55 | $23.69 | $17.40 | 6,777 |
| 2017-05-09 | $23.46 | $23.51 | $23.28 | $23.36 | $17.16 | 11,472 |
| 2017-05-08 | $23.71 | $23.71 | $23.48 | $23.70 | $17.40 | 59,208 |
| 2017-05-05 | $22.97 | $23.56 | $22.97 | $23.54 | $17.29 | 10,805 |
| 2017-05-04 | $23.97 | $23.97 | $23.03 | $23.04 | $16.92 | 12,971 |
| 2017-05-03 | $23.91 | $23.91 | $23.77 | $23.81 | $17.49 | 7,334 |
| 2017-05-02 | $24.12 | $24.12 | $23.86 | $23.90 | $17.55 | 7,411 |
| 2017-05-01 | $23.81 | $23.92 | $23.81 | $23.91 | $17.56 | 10,562 |
| 2017-04-28 | $23.89 | $23.94 | $23.81 | $23.82 | $17.49 | 5,469 |
| 2017-04-27 | $24.13 | $24.13 | $23.86 | $23.92 | $17.57 | 7,447 |
| 2017-04-26 | $24.56 | $24.56 | $24.12 | $24.20 | $17.77 | 15,644 |
| 2017-04-25 | $24.14 | $24.23 | $23.98 | $24.23 | $17.79 | 9,315 |
| 2017-04-24 | $23.81 | $24.05 | $23.79 | $23.99 | $17.62 | 9,597 |
| 2017-04-21 | $24.00 | $24.00 | $23.81 | $23.83 | $17.50 | 52,027 |
| 2017-04-20 | $23.93 | $24.03 | $23.93 | $23.99 | $17.62 | 1,548 |
| 2017-04-19 | $24.14 | $24.14 | $23.90 | $23.93 | $17.57 | 2,622 |
| 2017-04-18 | $24.34 | $24.34 | $24.09 | $24.18 | $17.76 | 3,389 |
| 2017-04-17 | $24.35 | $24.35 | $24.18 | $24.21 | $17.78 | 8,163 |
| 2017-04-13 | $24.67 | $24.67 | $24.15 | $24.19 | $17.77 | 136,369 |
| 2017-04-12 | $24.48 | $24.55 | $24.42 | $24.48 | $17.98 | 8,538 |
| 2017-04-11 | $24.75 | $24.75 | $24.43 | $24.43 | $17.94 | 5,584 |
| 2017-04-10 | $24.44 | $24.64 | $24.44 | $24.64 | $18.10 | 6,507 |
| 2017-04-07 | $24.50 | $24.61 | $24.43 | $24.47 | $17.98 | 9,276 |
| 2017-04-06 | $24.41 | $24.50 | $24.37 | $24.50 | $17.99 | 3,423 |
| 2017-04-05 | $24.56 | $24.56 | $24.28 | $24.30 | $17.85 | 7,930 |
| 2017-04-04 | $24.19 | $24.34 | $24.16 | $24.32 | $17.86 | 10,380 |
| 2017-04-03 | $24.30 | $24.30 | $23.98 | $24.19 | $17.77 | 4,698 |
| 2017-03-31 | $24.16 | $24.30 | $24.11 | $24.30 | $17.85 | 7,098 |
| 2017-03-30 | $24.25 | $24.25 | $24.08 | $24.12 | $17.72 | 15,969 |
| 2017-03-29 | $23.87 | $24.28 | $23.85 | $24.18 | $17.76 | 21,501 |
| 2017-03-28 | $23.96 | $24.00 | $23.78 | $23.95 | $17.59 | 8,813 |
| 2017-03-27 | $23.73 | $23.81 | $23.63 | $23.81 | $17.49 | 10,543 |
| 2017-03-24 | $24.05 | $24.05 | $23.82 | $23.83 | $17.50 | 7,074 |
| 2017-03-23 | $23.73 | $23.86 | $23.68 | $23.85 | $17.52 | 6,640 |
| 2017-03-22 | $23.95 | $23.95 | $23.58 | $23.73 | $17.43 | 9,875 |
| 2017-03-21 | $24.33 | $24.33 | $23.75 | $23.95 | $17.48 | 10,269 |
| 2017-03-20 | $24.60 | $24.60 | $23.90 | $24.11 | $17.59 | 9,621 |
| 2017-03-17 | $23.80 | $24.60 | $23.80 | $24.50 | $17.88 | 3,214 |
| 2017-03-16 | $24.16 | $24.60 | $24.14 | $24.14 | $17.61 | 4,968 |
| 2017-03-15 | $23.95 | $24.50 | $23.95 | $24.20 | $17.66 | 1,991 |
| 2017-03-14 | $23.91 | $23.93 | $23.68 | $23.93 | $17.46 | 5,095 |
| 2017-03-13 | $24.35 | $24.35 | $23.68 | $24.14 | $17.61 | 5,987 |
| 2017-03-10 | $24.11 | $24.55 | $23.91 | $24.06 | $17.56 | 14,542 |
| 2017-03-09 | $23.99 | $24.05 | $23.63 | $23.95 | $17.48 | 29,808 |
| 2017-03-08 | $24.50 | $24.51 | $24.05 | $24.05 | $17.55 | 9,942 |
| 2017-03-07 | $24.57 | $24.59 | $24.45 | $24.55 | $17.91 | 13,846 |
| 2017-03-06 | $24.50 | $24.57 | $24.42 | $24.57 | $17.93 | 5,923 |
| 2017-03-03 | $24.73 | $24.73 | $24.46 | $24.51 | $17.88 | 6,577 |
| 2017-03-02 | $24.63 | $24.63 | $24.39 | $24.51 | $17.88 | 16,424 |
| 2017-03-01 | $24.36 | $24.61 | $24.36 | $24.54 | $17.90 | 8,024 |
| 2017-02-28 | $24.35 | $24.40 | $24.30 | $24.34 | $17.76 | 12,558 |
| 2017-02-27 | $24.12 | $24.31 | $24.12 | $24.28 | $17.72 | 11,545 |
| 2017-02-24 | $24.38 | $24.38 | $24.15 | $24.18 | $17.64 | 11,637 |
| 2017-02-23 | $24.90 | $24.90 | $24.37 | $24.47 | $17.85 | 32,095 |
| 2017-02-22 | $24.90 | $24.90 | $24.48 | $24.53 | $17.90 | 28,923 |
| 2017-02-21 | $24.90 | $24.90 | $24.70 | $24.79 | $18.09 | 6,446 |
| 2017-02-17 | $24.67 | $24.67 | $24.51 | $24.66 | $17.99 | 19,317 |
| 2017-02-16 | $24.89 | $24.89 | $24.62 | $24.67 | $18.00 | 19,511 |
| 2017-02-15 | $24.84 | $24.84 | $24.66 | $24.69 | $18.02 | 35,821 |
| 2017-02-14 | $24.85 | $24.85 | $24.51 | $24.71 | $18.03 | 11,583 |
| 2017-02-13 | $24.87 | $24.87 | $24.42 | $24.63 | $17.97 | 14,676 |
| 2017-02-10 | $24.80 | $24.80 | $24.53 | $24.57 | $17.93 | 28,068 |
| 2017-02-09 | $24.63 | $24.63 | $24.41 | $24.42 | $17.82 | 19,655 |
| 2017-02-08 | $24.34 | $24.37 | $23.97 | $24.36 | $17.77 | 11,376 |
| 2017-02-07 | $24.62 | $24.62 | $24.09 | $24.18 | $17.65 | 10,217 |
| 2017-02-06 | $24.95 | $24.95 | $24.44 | $24.48 | $17.86 | 8,261 |
| 2017-02-03 | $24.53 | $24.78 | $24.49 | $24.77 | $18.07 | 25,412 |
| 2017-02-02 | $24.20 | $24.36 | $24.03 | $24.36 | $17.77 | 199,927 |
| 2017-02-01 | $24.34 | $24.34 | $23.94 | $24.09 | $17.58 | 23,274 |
| 2017-01-31 | $23.93 | $24.16 | $23.93 | $24.16 | $17.63 | 13,929 |
| 2017-01-30 | $24.37 | $24.37 | $23.91 | $23.95 | $17.48 | 15,342 |
| 2017-01-27 | $24.50 | $24.52 | $24.23 | $24.36 | $17.77 | 15,752 |
| 2017-01-26 | $24.82 | $24.82 | $24.55 | $24.60 | $17.95 | 26,122 |
| 2017-01-25 | $24.66 | $24.66 | $24.44 | $24.58 | $17.94 | 49,413 |
| 2017-01-24 | $24.02 | $24.38 | $24.02 | $24.35 | $17.77 | 52,776 |
| 2017-01-23 | $24.05 | $24.07 | $23.79 | $23.91 | $17.45 | 13,747 |
| 2017-01-20 | $24.01 | $24.12 | $24.00 | $24.02 | $17.53 | 5,637 |
| 2017-01-19 | $23.92 | $24.04 | $23.91 | $23.95 | $17.48 | 6,942 |
| 2017-01-18 | $24.16 | $24.19 | $24.03 | $24.07 | $17.56 | 20,931 |
| 2017-01-17 | $24.00 | $24.34 | $24.00 | $24.23 | $17.68 | 21,848 |
| 2017-01-13 | $24.16 | $24.16 | $24.02 | $24.08 | $17.57 | 7,152 |
| 2017-01-12 | $23.90 | $24.05 | $23.90 | $24.03 | $17.53 | 3,329 |
| 2017-01-11 | $23.95 | $24.07 | $23.86 | $24.07 | $17.56 | 13,604 |
| 2017-01-10 | $24.03 | $24.04 | $23.83 | $23.84 | $17.40 | 8,352 |
| 2017-01-09 | $24.63 | $24.63 | $24.22 | $24.22 | $17.67 | 19,031 |
| 2017-01-06 | $24.64 | $24.64 | $24.42 | $24.52 | $17.89 | 11,459 |
| 2017-01-05 | $24.31 | $24.42 | $24.31 | $24.42 | $17.82 | 10,157 |
| 2017-01-04 | $24.20 | $24.25 | $24.14 | $24.25 | $17.69 | 10,550 |
| 2017-01-03 | $24.05 | $24.22 | $23.90 | $23.99 | $17.51 | 6,152 |
| 2016-12-30 | $24.02 | $24.02 | $23.77 | $23.84 | $17.40 | 8,428 |
| 2016-12-29 | $23.77 | $23.80 | $23.70 | $23.80 | $17.37 | 1,823 |
| 2016-12-28 | $24.20 | $24.20 | $23.71 | $23.71 | $17.30 | 10,397 |
| 2016-12-27 | $24.16 | $24.16 | $23.95 | $24.00 | $17.51 | 3,735 |
| 2016-12-23 | $23.92 | $23.99 | $23.80 | $23.98 | $17.50 | 11,417 |
| 2016-12-22 | $23.79 | $23.90 | $23.70 | $23.84 | $17.40 | 11,979 |
| 2016-12-21 | $23.61 | $23.78 | $23.61 | $23.73 | $17.31 | 10,991 |
| 2016-12-20 | $23.67 | $23.78 | $23.67 | $23.69 | $17.23 | 6,417 |
| 2016-12-19 | $23.64 | $23.64 | $23.51 | $23.53 | $17.11 | 5,499 |
| 2016-12-16 | $23.40 | $23.67 | $23.37 | $23.67 | $17.21 | 7,152 |
| 2016-12-15 | $23.09 | $23.25 | $22.93 | $23.25 | $16.90 | 16,503 |
| 2016-12-14 | $23.59 | $23.59 | $23.09 | $23.12 | $16.81 | 11,815 |
| 2016-12-13 | $23.55 | $23.64 | $23.41 | $23.61 | $17.17 | 18,010 |
| 2016-12-12 | $23.35 | $23.48 | $23.30 | $23.34 | $16.97 | 5,620 |
| 2016-12-09 | $23.37 | $23.37 | $23.21 | $23.22 | $16.88 | 10,815 |
| 2016-12-08 | $23.21 | $23.30 | $23.05 | $23.26 | $16.91 | 57,628 |
| 2016-12-07 | $22.98 | $23.20 | $22.83 | $23.20 | $16.87 | 9,286 |
| 2016-12-06 | $22.97 | $22.97 | $22.73 | $22.95 | $16.69 | 11,627 |
| 2016-12-05 | $22.98 | $23.03 | $22.87 | $22.98 | $16.71 | 38,629 |
| 2016-12-02 | $22.79 | $22.92 | $22.79 | $22.85 | $16.61 | 19,904 |
| 2016-12-01 | $23.77 | $23.77 | $22.59 | $22.71 | $16.51 | 22,244 |
| 2016-11-30 | $23.00 | $23.14 | $22.95 | $23.03 | $16.75 | 21,460 |
| 2016-11-29 | $22.41 | $22.53 | $22.24 | $22.51 | $16.37 | 18,077 |
| 2016-11-28 | $23.25 | $23.25 | $22.63 | $22.67 | $16.48 | 15,108 |
| 2016-11-25 | $23.00 | $23.00 | $22.83 | $22.90 | $16.65 | 16,121 |
| 2016-11-23 | $22.85 | $23.06 | $22.85 | $23.01 | $16.73 | 9,002 |
| 2016-11-22 | $23.28 | $23.28 | $22.85 | $22.95 | $16.69 | 12,351 |
| 2016-11-21 | $22.87 | $23.04 | $22.81 | $23.04 | $16.75 | 13,894 |
| 2016-11-18 | $22.49 | $22.52 | $22.30 | $22.50 | $16.36 | 9,554 |
| 2016-11-17 | $22.33 | $22.39 | $22.30 | $22.36 | $16.26 | 6,575 |
| 2016-11-16 | $22.32 | $22.37 | $22.11 | $22.21 | $16.15 | 3,276 |
| 2016-11-15 | $22.20 | $22.41 | $22.20 | $22.41 | $16.29 | 9,836 |
| 2016-11-14 | $21.78 | $21.90 | $21.75 | $21.90 | $15.92 | 2,174 |
| 2016-11-11 | $21.77 | $21.90 | $21.72 | $21.85 | $15.89 | 8,356 |
| 2016-11-10 | $22.15 | $22.35 | $22.14 | $22.17 | $16.12 | 4,854 |
| 2016-11-09 | $22.05 | $22.38 | $21.97 | $22.32 | $16.23 | 8,559 |
| 2016-11-08 | $21.56 | $22.04 | $21.56 | $21.91 | $15.93 | 3,767 |
| 2016-11-07 | $21.73 | $21.74 | $21.64 | $21.70 | $15.78 | 7,760 |
| 2016-11-04 | $21.47 | $21.54 | $21.42 | $21.51 | $15.64 | 16,069 |
| 2016-11-03 | $21.48 | $21.48 | $21.45 | $21.45 | $15.60 | 1,165 |
| 2016-11-02 | $21.63 | $21.63 | $21.50 | $21.50 | $15.63 | 2,031 |
| 2016-11-01 | $22.08 | $22.08 | $21.77 | $21.81 | $15.86 | 2,457 |
| 2016-10-31 | $22.02 | $22.16 | $22.02 | $22.07 | $16.05 | 1,584 |
| 2016-10-28 | $22.57 | $22.57 | $22.16 | $22.16 | $16.11 | 1,564 |
| 2016-10-27 | $22.46 | $22.46 | $22.46 | $22.46 | $16.33 | 261 |
| 2016-10-26 | $22.20 | $22.44 | $22.20 | $22.42 | $16.30 | 1,896 |
| 2016-10-25 | $22.54 | $22.54 | $22.47 | $22.47 | $16.34 | 1,266 |
| 2016-10-24 | $22.93 | $22.93 | $22.67 | $22.67 | $16.48 | 727 |
| 2016-10-21 | $22.73 | $22.83 | $22.73 | $22.82 | $16.59 | 3,498 |
| 2016-10-20 | $22.85 | $22.88 | $22.74 | $22.83 | $16.60 | 2,052 |
| 2016-10-19 | $22.90 | $22.97 | $22.90 | $22.93 | $16.67 | 5,398 |
| 2016-10-18 | $22.67 | $22.67 | $22.55 | $22.66 | $16.48 | 2,799 |
| 2016-10-17 | $22.42 | $22.49 | $22.42 | $22.48 | $16.34 | 1,030 |
| 2016-10-14 | $22.53 | $22.53 | $22.50 | $22.52 | $16.37 | 988 |
| 2016-10-13 | $22.35 | $22.35 | $22.35 | $22.35 | $16.25 | 579 |
| 2016-10-12 | $22.35 | $22.42 | $22.35 | $22.42 | $16.30 | 314 |
| 2016-10-11 | $22.64 | $22.64 | $22.35 | $22.35 | $16.25 | 1,479 |
| 2016-10-10 | $22.74 | $22.81 | $22.74 | $22.81 | $16.58 | 1,676 |
| 2016-10-07 | $22.62 | $22.62 | $22.49 | $22.49 | $16.35 | 1,433 |
| 2016-10-06 | $22.65 | $22.69 | $22.60 | $22.69 | $16.50 | 3,575 |
| 2016-10-05 | $22.87 | $22.87 | $22.70 | $22.70 | $16.50 | 2,545 |
| 2016-10-04 | $22.85 | $22.85 | $22.52 | $22.63 | $16.45 | 9,797 |
| 2016-10-03 | $23.10 | $23.10 | $22.89 | $22.89 | $16.64 | 1,173 |
| 2016-09-30 | $23.02 | $23.19 | $23.02 | $23.19 | $16.86 | 4,619 |
| 2016-09-29 | $23.02 | $23.25 | $22.89 | $22.90 | $16.65 | 35,221 |
| 2016-09-28 | $22.80 | $23.09 | $22.45 | $23.08 | $16.78 | 6,875 |
| 2016-09-27 | $22.69 | $22.69 | $22.41 | $22.53 | $16.38 | 8,026 |
| 2016-09-26 | $22.82 | $22.82 | $22.69 | $22.69 | $16.49 | 2,677 |
| 2016-09-23 | $22.81 | $22.81 | $22.74 | $22.75 | $16.54 | 1,001 |
| 2016-09-22 | $23.00 | $23.10 | $22.97 | $23.10 | $16.79 | 2,520 |
| 2016-09-21 | $22.58 | $22.67 | $22.53 | $22.63 | $16.45 | 1,791 |
| 2016-09-20 | $22.60 | $22.60 | $22.60 | $22.60 | $16.28 | 91 |
| 2016-09-19 | $22.41 | $22.68 | $22.41 | $22.60 | $16.28 | 5,913 |
| 2016-09-16 | $22.19 | $22.33 | $22.19 | $22.33 | $16.08 | 1,206 |
| 2016-09-15 | $22.46 | $22.46 | $22.18 | $22.34 | $16.09 | 3,429 |
| 2016-09-14 | $22.28 | $22.28 | $22.14 | $22.20 | $15.99 | 4,134 |
| 2016-09-13 | $22.47 | $22.47 | $22.26 | $22.26 | $16.04 | 2,701 |
| 2016-09-12 | $22.72 | $22.99 | $22.72 | $22.99 | $16.56 | 1,620 |
| 2016-09-09 | $23.11 | $23.11 | $22.89 | $22.90 | $16.50 | 2,953 |
| 2016-09-08 | $23.38 | $23.55 | $23.38 | $23.55 | $16.97 | 501 |
| 2016-09-07 | $23.10 | $23.14 | $23.08 | $23.14 | $16.67 | 1,561 |
| 2016-09-06 | $22.85 | $22.86 | $22.71 | $22.86 | $16.47 | 2,231 |
| 2016-09-02 | $22.33 | $22.40 | $22.33 | $22.40 | $16.14 | 680 |
| 2016-09-01 | $21.99 | $22.13 | $21.92 | $22.13 | $15.94 | 20,844 |
| 2016-08-31 | $22.20 | $22.21 | $22.03 | $22.06 | $15.89 | 4,846 |
| 2016-08-30 | $22.54 | $22.54 | $22.16 | $22.30 | $16.07 | 13,579 |
| 2016-08-29 | $22.30 | $22.30 | $22.26 | $22.26 | $16.04 | 937 |
| 2016-08-26 | $22.54 | $22.54 | $22.18 | $22.29 | $16.06 | 7,904 |
| 2016-08-25 | $22.24 | $22.36 | $22.24 | $22.29 | $16.06 | 2,925 |
| 2016-08-24 | $22.47 | $22.50 | $22.29 | $22.29 | $16.06 | 3,160 |
| 2016-08-23 | $22.40 | $22.58 | $22.40 | $22.58 | $16.27 | 9,974 |
| 2016-08-22 | $22.48 | $22.48 | $22.25 | $22.41 | $16.15 | 3,096 |
| 2016-08-19 | $22.89 | $22.89 | $22.52 | $22.61 | $16.29 | 10,997 |
| 2016-08-18 | $22.52 | $22.79 | $22.52 | $22.79 | $16.42 | 16,729 |
| 2016-08-17 | $22.15 | $22.34 | $22.15 | $22.34 | $16.10 | 4,568 |
| 2016-08-16 | $22.29 | $22.41 | $22.29 | $22.34 | $16.09 | 3,833 |
| 2016-08-15 | $22.46 | $22.46 | $22.27 | $22.34 | $16.10 | 2,530 |
| 2016-08-12 | $22.07 | $22.33 | $22.07 | $22.23 | $16.02 | 67,209 |
| 2016-08-11 | $21.95 | $22.13 | $21.94 | $22.13 | $15.94 | 5,436 |
| 2016-08-10 | $21.85 | $21.85 | $21.84 | $21.84 | $15.74 | 542 |
| 2016-08-09 | $22.06 | $22.06 | $21.78 | $21.88 | $15.76 | 6,995 |
| 2016-08-08 | $21.88 | $22.03 | $21.88 | $21.94 | $15.81 | 21,357 |
| 2016-08-05 | $21.61 | $21.84 | $21.54 | $21.76 | $15.68 | 10,335 |
| 2016-08-04 | $21.62 | $21.80 | $21.62 | $21.80 | $15.71 | 1,005 |
| 2016-08-03 | $21.15 | $21.50 | $21.15 | $21.46 | $15.46 | 16,952 |
| 2016-08-02 | $21.14 | $21.24 | $20.96 | $21.10 | $15.20 | 4,067 |
| 2016-08-01 | $21.50 | $21.50 | $21.04 | $21.04 | $15.16 | 3,436 |
| 2016-07-29 | $21.23 | $21.50 | $21.19 | $21.50 | $15.49 | 3,902 |
| 2016-07-28 | $21.26 | $21.32 | $21.14 | $21.30 | $15.35 | 20,211 |
| 2016-07-27 | $21.42 | $21.50 | $21.12 | $21.12 | $15.22 | 1,791 |
| 2016-07-26 | $21.52 | $21.52 | $21.40 | $21.50 | $15.49 | 2,006 |
| 2016-07-25 | $21.74 | $21.74 | $21.49 | $21.49 | $15.48 | 2,261 |
| 2016-07-22 | $21.88 | $21.89 | $21.78 | $21.87 | $15.76 | 5,435 |
| 2016-07-21 | $22.08 | $22.08 | $21.78 | $21.85 | $15.74 | 18,330 |
| 2016-07-20 | $22.01 | $22.07 | $21.95 | $22.07 | $15.90 | 1,464 |
| 2016-07-19 | $22.02 | $22.02 | $21.96 | $22.02 | $15.87 | 1,944 |
| 2016-07-18 | $22.14 | $22.14 | $21.89 | $22.11 | $15.93 | 21,111 |
| 2016-07-15 | $22.20 | $22.20 | $21.80 | $21.93 | $15.80 | 6,461 |
| 2016-07-14 | $21.93 | $22.06 | $21.88 | $21.96 | $15.82 | 6,309 |
| 2016-07-13 | $21.80 | $21.84 | $21.67 | $21.80 | $15.70 | 1,956 |
| 2016-07-12 | $21.76 | $21.94 | $21.76 | $21.82 | $15.72 | 5,128 |
| 2016-07-11 | $21.56 | $21.56 | $21.32 | $21.32 | $15.36 | 19,758 |
| 2016-07-08 | $21.29 | $21.30 | $21.23 | $21.30 | $15.35 | 1,536 |
| 2016-07-07 | $21.53 | $21.64 | $21.12 | $21.12 | $15.22 | 2,161 |
| 2016-07-06 | $21.07 | $21.29 | $21.05 | $21.28 | $15.33 | 5,433 |
| 2016-07-05 | $21.42 | $21.42 | $21.07 | $21.11 | $15.21 | 1,309 |
| 2016-07-01 | $21.62 | $21.62 | $21.51 | $21.51 | $15.50 | 419 |
| 2016-06-30 | $21.13 | $21.37 | $21.13 | $21.37 | $15.40 | 5,431 |
| 2016-06-29 | $21.15 | $21.36 | $21.15 | $21.25 | $15.31 | 1,050 |
| 2016-06-28 | $20.68 | $20.81 | $20.54 | $20.81 | $14.99 | 12,954 |
| 2016-06-27 | $20.59 | $20.59 | $20.21 | $20.21 | $14.56 | 3,082 |
| 2016-06-24 | $20.96 | $21.06 | $20.68 | $20.86 | $15.03 | 3,061 |
| 2016-06-23 | $21.25 | $21.35 | $21.17 | $21.17 | $15.25 | 9,047 |
| 2016-06-22 | $21.16 | $21.22 | $21.16 | $21.22 | $15.29 | 439 |
| 2016-06-21 | $20.97 | $21.48 | $20.97 | $21.48 | $15.30 | 8,137 |
| 2016-06-20 | $21.11 | $21.30 | $21.10 | $21.11 | $15.04 | 2,805 |
| 2016-06-17 | $21.07 | $21.07 | $20.97 | $21.06 | $15.00 | 5,915 |
| 2016-06-16 | $20.45 | $20.87 | $20.40 | $20.83 | $14.84 | 1,616 |
| 2016-06-15 | $20.79 | $20.99 | $20.76 | $20.82 | $14.83 | 2,491 |
| 2016-06-14 | $20.82 | $20.82 | $20.55 | $20.70 | $14.74 | 2,720 |
| 2016-06-13 | $20.97 | $21.05 | $20.89 | $20.91 | $14.89 | 1,883 |
| 2016-06-10 | $21.32 | $21.32 | $20.98 | $20.98 | $14.94 | 10,378 |
| 2016-06-09 | $21.26 | $21.54 | $21.26 | $21.54 | $15.35 | 2,456 |
| 2016-06-08 | $21.65 | $21.71 | $21.42 | $21.44 | $15.27 | 2,458 |
| 2016-06-07 | $21.64 | $21.74 | $21.54 | $21.74 | $15.49 | 11,111 |
| 2016-06-06 | $21.10 | $21.54 | $21.10 | $21.42 | $15.26 | 1,676 |
| 2016-06-03 | $21.25 | $21.25 | $21.08 | $21.08 | $15.02 | 919 |
| 2016-06-02 | $20.73 | $21.01 | $20.73 | $21.01 | $14.97 | 741 |
| 2016-06-01 | $20.80 | $20.87 | $20.64 | $20.81 | $14.82 | 8,965 |
| 2016-05-31 | $20.50 | $21.11 | $20.46 | $20.54 | $14.63 | 3,645 |
| 2016-05-27 | $20.39 | $20.39 | $20.25 | $20.36 | $14.50 | 1,198 |
| 2016-05-26 | $20.69 | $20.69 | $20.32 | $20.40 | $14.53 | 3,211 |
| 2016-05-25 | $20.38 | $20.38 | $20.38 | $20.38 | $14.52 | 361 |
| 2016-05-24 | $20.27 | $20.27 | $20.24 | $20.24 | $14.42 | 933 |
| 2016-05-23 | $20.29 | $20.41 | $20.29 | $20.40 | $14.53 | 805 |
| 2016-05-20 | $20.51 | $20.60 | $20.38 | $20.54 | $14.63 | 1,993 |
| 2016-05-19 | $19.91 | $20.37 | $19.86 | $20.37 | $14.51 | 3,863 |
| 2016-05-18 | $20.36 | $20.39 | $19.95 | $19.95 | $14.21 | 2,978 |
| 2016-05-17 | $20.44 | $20.70 | $20.44 | $20.52 | $14.62 | 3,104 |
| 2016-05-16 | $20.22 | $20.35 | $20.20 | $20.30 | $14.46 | 1,670 |
| 2016-05-13 | $20.03 | $20.11 | $19.92 | $19.96 | $14.22 | 3,226 |
| 2016-05-12 | $19.95 | $19.97 | $19.95 | $19.97 | $14.22 | 436 |
| 2016-05-11 | $19.65 | $20.03 | $19.57 | $19.93 | $14.19 | 2,467 |
| 2016-05-10 | $19.54 | $19.54 | $19.54 | $19.54 | $13.92 | 270 |
| 2016-05-09 | $19.65 | $19.65 | $19.46 | $19.54 | $13.92 | 900 |
| 2016-05-06 | $19.73 | $19.79 | $19.72 | $19.72 | $14.05 | 1,780 |
| 2016-05-05 | $19.83 | $19.84 | $19.74 | $19.83 | $14.13 | 10,279 |
| 2016-05-04 | $19.71 | $19.71 | $19.47 | $19.47 | $13.87 | 5,166 |
| 2016-05-03 | $19.74 | $19.74 | $19.43 | $19.54 | $13.92 | 1,500 |
| 2016-05-02 | $20.19 | $20.19 | $19.75 | $19.94 | $14.20 | 1,875 |
| 2016-04-29 | $19.95 | $20.18 | $19.95 | $20.14 | $14.35 | 4,156 |
| 2016-04-28 | $20.20 | $20.22 | $20.08 | $20.15 | $14.35 | 6,182 |
| 2016-04-27 | $19.88 | $20.26 | $19.88 | $20.25 | $14.42 | 4,377 |
| 2016-04-26 | $19.80 | $19.80 | $19.70 | $19.70 | $14.03 | 760 |
| 2016-04-25 | $19.44 | $19.44 | $19.44 | $19.44 | $13.85 | 453 |
| 2016-04-22 | $19.78 | $19.79 | $19.75 | $19.79 | $14.10 | 2,771 |
| 2016-04-21 | $19.54 | $19.54 | $19.54 | $19.54 | $13.92 | 274 |
| 2016-04-20 | $19.66 | $19.68 | $19.62 | $19.65 | $14.00 | 1,801 |
| 2016-04-19 | $19.12 | $19.45 | $19.12 | $19.45 | $13.85 | 8,044 |
| 2016-04-18 | $18.81 | $18.87 | $18.80 | $18.87 | $13.44 | 7,250 |
| 2016-04-15 | $18.59 | $18.68 | $18.56 | $18.60 | $13.25 | 4,220 |
| 2016-04-14 | $18.62 | $18.76 | $18.62 | $18.73 | $13.35 | 1,906 |
| 2016-04-13 | $18.73 | $18.91 | $18.73 | $18.91 | $13.47 | 2,212 |
| 2016-04-12 | $18.33 | $18.83 | $18.32 | $18.83 | $13.41 | 2,387 |
| 2016-04-11 | $18.38 | $18.41 | $18.25 | $18.25 | $13.00 | 4,868 |
| 2016-04-08 | $18.11 | $18.20 | $18.09 | $18.09 | $12.89 | 2,127 |
| 2016-04-07 | $17.67 | $17.76 | $17.61 | $17.61 | $12.54 | 2,150 |
| 2016-04-06 | $17.53 | $17.70 | $17.53 | $17.70 | $12.61 | 1,412 |
| 2016-04-05 | $17.55 | $17.55 | $17.37 | $17.43 | $12.42 | 1,127 |
| 2016-04-04 | $17.93 | $17.93 | $17.72 | $17.73 | $12.63 | 2,952 |
| 2016-04-01 | $18.14 | $18.14 | $17.84 | $17.91 | $12.76 | 8,095 |
| 2016-03-31 | $18.07 | $18.29 | $18.03 | $18.29 | $13.03 | 3,034 |
| 2016-03-30 | $18.10 | $18.20 | $18.02 | $18.07 | $12.87 | 1,053 |
| 2016-03-29 | $17.42 | $17.77 | $17.42 | $17.71 | $12.62 | 2,561 |
| 2016-03-28 | $17.59 | $17.65 | $17.57 | $17.57 | $12.52 | 2,202 |
| 2016-03-24 | $17.28 | $17.74 | $17.28 | $17.74 | $12.64 | 1,028 |
| 2016-03-23 | $18.02 | $18.02 | $17.76 | $17.76 | $12.65 | 519 |
| 2016-03-22 | $18.32 | $18.60 | $18.30 | $18.60 | $13.06 | 4,138 |
| 2016-03-21 | $18.39 | $18.39 | $18.32 | $18.32 | $12.87 | 1,309 |
| 2016-03-18 | $18.95 | $18.95 | $18.77 | $18.77 | $13.18 | 530 |
| 2016-03-17 | $18.53 | $18.77 | $18.53 | $18.76 | $13.17 | 2,716 |
| 2016-03-16 | $17.98 | $18.37 | $17.98 | $18.36 | $12.89 | 1,696 |
| 2016-03-15 | $17.60 | $17.60 | $17.50 | $17.50 | $12.29 | 1,546 |
| 2016-03-14 | $17.83 | $17.83 | $17.68 | $17.73 | $12.45 | 581 |
| 2016-03-11 | $17.80 | $17.90 | $17.80 | $17.90 | $12.57 | 485 |
| 2016-03-10 | $17.46 | $17.46 | $17.23 | $17.41 | $12.22 | 2,971 |
| 2016-03-09 | $17.41 | $17.62 | $17.41 | $17.49 | $12.28 | 4,506 |
| 2016-03-08 | $17.51 | $17.54 | $17.45 | $17.49 | $12.28 | 2,174 |
| 2016-03-07 | $17.93 | $18.09 | $17.93 | $17.99 | $12.63 | 4,818 |
| 2016-03-04 | $17.57 | $17.94 | $17.57 | $17.69 | $12.42 | 1,152 |
| 2016-03-03 | $17.17 | $17.53 | $17.17 | $17.52 | $12.30 | 4,732 |
| 2016-03-02 | $16.67 | $17.04 | $16.67 | $17.04 | $11.97 | 791 |
| 2016-03-01 | $16.79 | $16.84 | $16.79 | $16.83 | $11.82 | 653 |
| 2016-02-29 | $16.45 | $16.85 | $16.45 | $16.85 | $11.83 | 2,235 |
| 2016-02-26 | $16.72 | $16.72 | $16.50 | $16.53 | $11.61 | 4,207 |
| 2016-02-25 | $16.03 | $16.15 | $16.03 | $16.15 | $11.34 | 673 |
| 2016-02-24 | $15.65 | $16.28 | $15.60 | $16.28 | $11.43 | 5,400 |
| 2016-02-23 | $16.22 | $16.22 | $16.05 | $16.05 | $11.27 | 1,348 |
| 2016-02-22 | $16.30 | $16.46 | $16.29 | $16.44 | $11.55 | 9,186 |
| 2016-02-19 | $15.73 | $15.90 | $15.73 | $15.90 | $11.17 | 2,079 |
| 2016-02-18 | $16.08 | $16.17 | $15.92 | $16.12 | $11.32 | 2,758 |
| 2016-02-17 | $15.72 | $16.04 | $15.58 | $15.95 | $11.20 | 8,642 |
| 2016-02-16 | $15.04 | $15.32 | $14.93 | $15.32 | $10.76 | 3,921 |
| 2016-02-12 | $14.69 | $14.88 | $14.49 | $14.75 | $10.36 | 27,367 |
| 2016-02-11 | $14.56 | $14.74 | $14.06 | $14.40 | $10.11 | 2,831 |
| 2016-02-10 | $14.55 | $14.86 | $14.55 | $14.74 | $10.35 | 13,910 |
| 2016-02-09 | $14.85 | $14.95 | $14.44 | $14.56 | $10.22 | 4,381 |
| 2016-02-08 | $15.74 | $15.82 | $14.98 | $15.16 | $10.65 | 10,548 |
| 2016-02-05 | $16.25 | $16.46 | $16.14 | $16.18 | $11.37 | 4,268 |
| 2016-02-04 | $16.36 | $16.74 | $16.32 | $16.55 | $11.62 | 9,745 |
| 2016-02-03 | $16.06 | $16.29 | $15 |