Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund (ETO) Exchange: NYSE
Data as of Aug. 22, 2025
$25.99 ($-0.26) -0.99%
Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund - Daily Information
Click for more stock information on Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $26.44 |
| Previous Close | $25.99 |
| High | $26.44 |
| Low | $25.95 |
| Adjusted Open | $26.44 |
| Previous Adjusted Close | $25.99 |
| Adjusted High | $26.44 |
| Adjusted Low | $25.95 |
Invest in Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund (ETO)
Historical Stock Data for Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund (ETO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $26.44 | $26.44 | $25.95 | $25.99 | $25.99 | 19,582 |
| 2025-06-18 | $26.21 | $26.45 | $26.20 | $26.25 | $26.25 | 26,903 |
| 2025-06-17 | $26.59 | $26.68 | $26.12 | $26.19 | $26.19 | 37,608 |
| 2025-06-16 | $26.82 | $26.82 | $26.54 | $26.60 | $26.60 | 21,665 |
| 2025-06-13 | $26.84 | $26.88 | $26.62 | $26.65 | $26.48 | 40,516 |
| 2025-06-12 | $26.76 | $26.95 | $26.72 | $26.92 | $26.75 | 42,006 |
| 2025-06-11 | $26.67 | $26.75 | $26.61 | $26.73 | $26.56 | 40,924 |
| 2025-06-10 | $26.50 | $26.61 | $26.40 | $26.54 | $26.37 | 31,371 |
| 2025-06-09 | $26.27 | $26.45 | $26.22 | $26.38 | $26.21 | 37,676 |
| 2025-06-06 | $26.17 | $26.28 | $26.17 | $26.18 | $26.01 | 34,679 |
| 2025-06-05 | $26.17 | $26.25 | $26.00 | $26.07 | $25.90 | 50,903 |
| 2025-06-04 | $26.25 | $26.29 | $25.96 | $26.03 | $25.86 | 54,527 |
| 2025-06-03 | $26.27 | $26.28 | $26.08 | $26.24 | $26.07 | 23,871 |
| 2025-06-02 | $26.06 | $26.20 | $25.80 | $26.20 | $26.03 | 27,752 |
| 2025-05-30 | $26.05 | $26.20 | $25.84 | $26.03 | $25.86 | 49,424 |
| 2025-05-29 | $25.98 | $26.07 | $25.86 | $26.03 | $25.86 | 26,483 |
| 2025-05-28 | $26.03 | $26.16 | $25.58 | $25.75 | $25.58 | 18,300 |
| 2025-05-27 | $25.85 | $26.02 | $25.79 | $26.01 | $25.84 | 30,834 |
| 2025-05-23 | $25.45 | $25.66 | $25.33 | $25.62 | $25.45 | 15,442 |
| 2025-05-22 | $25.69 | $25.77 | $25.32 | $25.65 | $25.48 | 24,700 |
| 2025-05-21 | $25.80 | $26.10 | $25.63 | $25.80 | $25.63 | 55,937 |
| 2025-05-20 | $25.98 | $26.00 | $25.77 | $25.92 | $25.75 | 33,519 |
| 2025-05-19 | $25.75 | $25.98 | $25.75 | $25.98 | $25.81 | 20,782 |
| 2025-05-16 | $25.78 | $26.06 | $25.72 | $25.87 | $25.70 | 37,140 |
| 2025-05-15 | $25.95 | $26.12 | $25.64 | $25.66 | $25.49 | 54,965 |
| 2025-05-14 | $26.20 | $26.20 | $26.05 | $26.14 | $25.80 | 32,939 |
| 2025-05-13 | $25.86 | $26.14 | $25.83 | $26.00 | $25.66 | 38,501 |
| 2025-05-12 | $25.63 | $25.68 | $25.46 | $25.67 | $25.33 | 23,609 |
| 2025-05-09 | $25.12 | $25.20 | $25.02 | $25.15 | $24.82 | 20,254 |
| 2025-05-08 | $25.00 | $25.13 | $24.87 | $25.00 | $24.67 | 41,693 |
| 2025-05-07 | $24.98 | $25.04 | $24.70 | $24.94 | $24.61 | 60,661 |
| 2025-05-06 | $24.81 | $25.04 | $24.76 | $24.86 | $24.53 | 17,778 |
| 2025-05-05 | $24.98 | $25.13 | $24.88 | $24.97 | $24.64 | 33,887 |
| 2025-05-02 | $24.77 | $25.17 | $24.77 | $24.98 | $24.65 | 15,648 |
| 2025-05-01 | $24.70 | $24.70 | $24.52 | $24.64 | $24.32 | 21,746 |
| 2025-04-30 | $24.43 | $24.43 | $23.90 | $24.29 | $23.97 | 42,085 |
| 2025-04-29 | $24.27 | $24.51 | $24.27 | $24.45 | $24.13 | 28,257 |
| 2025-04-28 | $24.35 | $24.35 | $23.91 | $24.35 | $24.03 | 30,325 |
| 2025-04-25 | $24.12 | $24.38 | $24.02 | $24.31 | $24.31 | 31,095 |
| 2025-04-24 | $23.77 | $24.17 | $23.51 | $24.00 | $24.00 | 20,365 |
| 2025-04-23 | $23.64 | $24.00 | $23.61 | $23.65 | $23.65 | 37,953 |
| 2025-04-22 | $22.65 | $23.15 | $22.65 | $23.03 | $23.03 | 21,540 |
| 2025-04-21 | $23.17 | $23.31 | $22.36 | $22.50 | $22.50 | 37,686 |
| 2025-04-17 | $23.27 | $23.35 | $23.16 | $23.23 | $23.23 | 13,703 |
| 2025-04-16 | $23.45 | $23.63 | $23.00 | $23.12 | $23.12 | 28,426 |
| 2025-04-15 | $23.52 | $23.69 | $23.46 | $23.63 | $23.63 | 33,097 |
| 2025-04-14 | $23.47 | $23.68 | $23.37 | $23.63 | $23.46 | 30,406 |
| 2025-04-11 | $23.11 | $23.38 | $22.71 | $23.19 | $23.02 | 28,520 |
| 2025-04-10 | $24.00 | $24.00 | $22.60 | $22.91 | $22.74 | 55,688 |
| 2025-04-09 | $21.42 | $23.44 | $21.05 | $23.26 | $23.09 | 59,721 |
| 2025-04-08 | $22.07 | $22.44 | $21.25 | $21.46 | $21.30 | 53,015 |
| 2025-04-07 | $21.04 | $22.00 | $20.05 | $21.28 | $21.13 | 76,357 |
| 2025-04-04 | $23.66 | $23.80 | $22.09 | $22.10 | $22.10 | 89,634 |
| 2025-04-03 | $24.40 | $24.65 | $24.08 | $24.14 | $24.14 | 36,425 |
| 2025-04-02 | $24.46 | $24.92 | $24.45 | $24.76 | $24.76 | 17,560 |
| 2025-04-01 | $24.55 | $24.77 | $24.39 | $24.71 | $24.71 | 10,104 |
| 2025-03-31 | $24.68 | $24.70 | $24.23 | $24.57 | $24.57 | 33,294 |
| 2025-03-28 | $25.05 | $25.13 | $24.66 | $24.75 | $24.75 | 22,101 |
| 2025-03-27 | $25.02 | $25.18 | $25.02 | $25.10 | $25.10 | 5,573 |
| 2025-03-26 | $25.39 | $25.39 | $25.04 | $25.14 | $25.14 | 16,644 |
| 2025-03-25 | $25.45 | $25.47 | $25.36 | $25.46 | $25.46 | 12,209 |
| 2025-03-24 | $25.30 | $25.50 | $25.28 | $25.38 | $25.38 | 30,693 |
| 2025-03-21 | $25.03 | $25.10 | $24.92 | $25.05 | $25.05 | 18,415 |
| 2025-03-20 | $25.01 | $25.22 | $24.83 | $25.19 | $25.19 | 17,725 |
| 2025-03-19 | $24.94 | $25.27 | $24.88 | $25.20 | $25.20 | 25,096 |
| 2025-03-18 | $25.10 | $25.16 | $24.98 | $25.04 | $25.04 | 17,049 |
| 2025-03-17 | $24.80 | $25.35 | $24.80 | $25.17 | $25.17 | 18,093 |
| 2025-03-14 | $24.64 | $24.83 | $24.60 | $24.83 | $24.83 | 36,418 |
| 2025-03-13 | $24.90 | $25.15 | $24.64 | $24.69 | $24.52 | 40,473 |
| 2025-03-12 | $25.02 | $25.14 | $24.70 | $25.04 | $24.87 | 30,875 |
| 2025-03-11 | $24.91 | $24.95 | $24.72 | $24.90 | $24.73 | 30,327 |
| 2025-03-10 | $25.19 | $25.25 | $24.82 | $24.94 | $24.77 | 35,636 |
| 2025-03-07 | $25.25 | $25.42 | $25.08 | $25.29 | $25.11 | 23,950 |
| 2025-03-06 | $25.36 | $25.65 | $25.24 | $25.30 | $25.12 | 32,143 |
| 2025-03-05 | $25.15 | $25.70 | $25.15 | $25.53 | $25.36 | 34,708 |
| 2025-03-04 | $25.14 | $25.33 | $25.05 | $25.17 | $25.00 | 43,853 |
| 2025-03-03 | $25.51 | $25.88 | $25.30 | $25.33 | $25.15 | 32,753 |
| 2025-02-28 | $25.42 | $25.50 | $25.20 | $25.41 | $25.23 | 39,978 |
| 2025-02-27 | $25.68 | $26.06 | $25.25 | $25.38 | $25.20 | 25,343 |
| 2025-02-26 | $25.63 | $26.07 | $25.61 | $25.65 | $25.47 | 27,163 |
| 2025-02-25 | $25.88 | $25.89 | $25.60 | $25.60 | $25.42 | 46,775 |
| 2025-02-24 | $26.00 | $26.14 | $25.71 | $25.88 | $25.70 | 17,313 |
| 2025-02-21 | $26.22 | $26.26 | $25.99 | $26.00 | $25.82 | 24,175 |
| 2025-02-20 | $26.10 | $26.21 | $26.02 | $26.21 | $26.03 | 22,894 |
| 2025-02-19 | $25.87 | $26.14 | $25.87 | $26.05 | $25.87 | 11,927 |
| 2025-02-18 | $26.10 | $26.14 | $25.98 | $26.05 | $25.87 | 43,970 |
| 2025-02-14 | $25.94 | $26.12 | $25.92 | $26.10 | $25.92 | 10,636 |
| 2025-02-13 | $25.92 | $26.21 | $25.92 | $26.08 | $25.73 | 24,228 |
| 2025-02-12 | $25.75 | $26.05 | $25.75 | $25.99 | $25.64 | 14,564 |
| 2025-02-11 | $25.75 | $26.05 | $25.75 | $25.93 | $25.58 | 13,864 |
| 2025-02-10 | $25.82 | $26.06 | $25.76 | $25.80 | $25.45 | 28,799 |
| 2025-02-07 | $25.94 | $26.04 | $25.78 | $25.81 | $25.46 | 19,690 |
| 2025-02-06 | $25.87 | $26.03 | $25.78 | $25.97 | $25.62 | 13,135 |
| 2025-02-05 | $25.79 | $25.92 | $25.70 | $25.87 | $25.52 | 16,271 |
| 2025-02-04 | $25.60 | $25.85 | $25.59 | $25.83 | $25.48 | 30,165 |
| 2025-02-03 | $25.42 | $25.65 | $25.31 | $25.60 | $25.25 | 34,385 |
| 2025-01-31 | $25.98 | $25.98 | $25.67 | $25.69 | $25.34 | 30,900 |
| 2025-01-30 | $25.84 | $25.98 | $25.71 | $25.86 | $25.51 | 32,994 |
| 2025-01-29 | $25.81 | $25.98 | $25.74 | $25.76 | $25.41 | 41,289 |
| 2025-01-28 | $25.89 | $26.00 | $25.88 | $25.89 | $25.54 | 39,322 |
| 2025-01-27 | $25.80 | $26.01 | $25.77 | $25.88 | $25.53 | 42,618 |
| 2025-01-24 | $26.28 | $26.39 | $26.21 | $26.21 | $25.86 | 23,691 |
| 2025-01-23 | $26.23 | $26.25 | $26.12 | $26.21 | $25.86 | 27,017 |
| 2025-01-22 | $26.17 | $26.26 | $26.13 | $26.23 | $25.88 | 27,618 |
| 2025-01-21 | $25.95 | $26.06 | $25.92 | $26.06 | $25.71 | 21,248 |
| 2025-01-17 | $25.96 | $26.00 | $25.77 | $25.85 | $25.50 | 17,595 |
| 2025-01-16 | $25.56 | $25.77 | $25.38 | $25.72 | $25.37 | 10,795 |
| 2025-01-15 | $25.38 | $25.72 | $25.38 | $25.51 | $25.17 | 30,624 |
| 2025-01-14 | $25.34 | $25.39 | $25.16 | $25.26 | $24.75 | 16,396 |
| 2025-01-13 | $24.90 | $25.26 | $24.90 | $25.18 | $24.67 | 18,521 |
| 2025-01-10 | $25.35 | $25.54 | $24.90 | $25.17 | $24.66 | 19,901 |
| 2025-01-08 | $25.44 | $25.80 | $25.32 | $25.49 | $24.98 | 22,153 |
| 2025-01-07 | $25.66 | $25.69 | $25.35 | $25.44 | $24.93 | 22,572 |
| 2025-01-06 | $25.90 | $25.91 | $25.47 | $25.58 | $25.06 | 22,126 |
| 2025-01-03 | $25.35 | $25.84 | $25.34 | $25.62 | $25.10 | 94,186 |
| 2025-01-02 | $25.56 | $25.80 | $25.07 | $25.15 | $24.64 | 15,488 |
| 2024-12-31 | $25.30 | $25.36 | $25.14 | $25.26 | $24.75 | 38,682 |
| 2024-12-30 | $25.30 | $25.45 | $25.14 | $25.18 | $24.67 | 22,562 |
| 2024-12-27 | $25.52 | $25.79 | $25.35 | $25.52 | $25.01 | 16,330 |
| 2024-12-26 | $25.50 | $25.76 | $25.49 | $25.58 | $25.06 | 16,982 |
| 2024-12-24 | $25.41 | $25.60 | $25.24 | $25.60 | $25.08 | 21,172 |
| 2024-12-23 | $25.19 | $25.41 | $25.13 | $25.33 | $24.82 | 45,199 |
| 2024-12-20 | $25.20 | $25.59 | $25.19 | $25.33 | $24.65 | 20,631 |
| 2024-12-19 | $25.74 | $25.74 | $25.14 | $25.20 | $24.52 | 23,622 |
| 2024-12-18 | $26.15 | $26.22 | $25.44 | $25.51 | $24.83 | 25,865 |
| 2024-12-17 | $26.22 | $26.22 | $26.00 | $26.09 | $25.39 | 12,724 |
| 2024-12-16 | $26.33 | $26.34 | $26.15 | $26.22 | $25.52 | 24,493 |
| 2024-12-13 | $26.31 | $26.46 | $26.31 | $26.34 | $25.63 | 15,135 |
| 2024-12-12 | $26.54 | $26.56 | $26.27 | $26.27 | $25.57 | 23,712 |
| 2024-12-11 | $26.52 | $26.61 | $26.50 | $26.54 | $25.83 | 8,714 |
| 2024-12-10 | $26.63 | $26.63 | $26.45 | $26.47 | $25.76 | 28,867 |
| 2024-12-09 | $26.62 | $26.63 | $26.47 | $26.55 | $25.84 | 18,651 |
| 2024-12-06 | $26.46 | $26.52 | $26.40 | $26.50 | $25.79 | 21,036 |
| 2024-12-05 | $26.36 | $26.48 | $26.26 | $26.44 | $25.73 | 19,257 |
| 2024-12-04 | $26.33 | $26.38 | $26.26 | $26.36 | $25.65 | 15,477 |
| 2024-12-03 | $26.21 | $26.27 | $26.11 | $26.25 | $25.55 | 18,206 |
| 2024-12-02 | $26.28 | $26.28 | $26.12 | $26.20 | $25.50 | 19,842 |
| 2024-11-29 | $25.94 | $26.18 | $25.90 | $26.18 | $25.48 | 21,903 |
| 2024-11-27 | $25.95 | $26.03 | $25.80 | $25.86 | $25.17 | 38,504 |
| 2024-11-26 | $25.96 | $25.96 | $25.56 | $25.82 | $25.13 | 29,942 |
| 2024-11-25 | $25.70 | $25.96 | $25.70 | $25.81 | $25.12 | 38,727 |
| 2024-11-22 | $25.55 | $25.62 | $25.50 | $25.54 | $24.86 | 32,276 |
| 2024-11-21 | $25.75 | $25.86 | $25.39 | $25.56 | $24.88 | 32,664 |
| 2024-11-20 | $25.85 | $25.88 | $25.51 | $25.59 | $24.74 | 36,157 |
| 2024-11-19 | $25.64 | $25.75 | $25.48 | $25.74 | $24.88 | 16,231 |
| 2024-11-18 | $25.62 | $25.77 | $25.62 | $25.71 | $24.85 | 18,887 |
| 2024-11-15 | $25.83 | $26.00 | $25.58 | $25.62 | $24.77 | 24,868 |
| 2024-11-14 | $26.10 | $26.10 | $25.82 | $25.84 | $24.98 | 16,454 |
| 2024-11-13 | $26.01 | $26.14 | $25.92 | $26.05 | $25.18 | 12,676 |
| 2024-11-12 | $26.38 | $26.38 | $25.94 | $25.96 | $25.09 | 23,277 |
| 2024-11-11 | $26.40 | $26.49 | $26.36 | $26.40 | $25.52 | 27,412 |
| 2024-11-08 | $26.41 | $26.45 | $26.19 | $26.35 | $25.47 | 15,533 |
| 2024-11-07 | $26.08 | $26.42 | $25.94 | $26.38 | $25.50 | 40,105 |
| 2024-11-06 | $25.84 | $26.06 | $25.77 | $25.91 | $25.05 | 19,334 |
| 2024-11-05 | $25.53 | $25.68 | $25.48 | $25.60 | $24.75 | 9,864 |
| 2024-11-04 | $25.37 | $25.58 | $25.37 | $25.51 | $24.66 | 18,008 |
| 2024-11-01 | $25.58 | $25.67 | $25.28 | $25.37 | $25.37 | 13,502 |
| 2024-10-31 | $25.66 | $25.87 | $25.35 | $25.40 | $25.40 | 39,668 |
| 2024-10-30 | $25.87 | $25.89 | $25.75 | $25.83 | $25.83 | 17,389 |
| 2024-10-29 | $25.92 | $26.00 | $25.70 | $25.77 | $25.77 | 8,059 |
| 2024-10-28 | $25.86 | $26.07 | $25.82 | $26.01 | $26.01 | 11,704 |
| 2024-10-25 | $25.86 | $26.02 | $25.66 | $25.80 | $25.80 | 19,705 |
| 2024-10-24 | $25.86 | $25.92 | $25.74 | $25.80 | $25.80 | 11,137 |
| 2024-10-23 | $26.23 | $26.27 | $25.45 | $25.68 | $25.68 | 46,153 |
| 2024-10-22 | $26.35 | $26.48 | $26.25 | $26.40 | $26.22 | 12,185 |
| 2024-10-21 | $26.32 | $26.37 | $26.25 | $26.33 | $26.15 | 14,738 |
| 2024-10-18 | $26.38 | $26.38 | $26.06 | $26.34 | $26.16 | 17,162 |
| 2024-10-17 | $26.22 | $26.28 | $26.12 | $26.19 | $26.01 | 8,141 |
| 2024-10-16 | $26.08 | $26.18 | $26.07 | $26.07 | $25.90 | 16,749 |
| 2024-10-15 | $26.37 | $26.42 | $26.08 | $26.08 | $25.91 | 15,412 |
| 2024-10-14 | $26.15 | $26.37 | $26.15 | $26.34 | $26.16 | 23,147 |
| 2024-10-11 | $26.16 | $26.31 | $26.16 | $26.21 | $26.03 | 19,972 |
| 2024-10-10 | $26.20 | $26.27 | $26.03 | $26.07 | $25.90 | 28,324 |
| 2024-10-09 | $26.17 | $26.23 | $26.01 | $26.21 | $26.03 | 22,740 |
| 2024-10-08 | $26.07 | $26.25 | $26.07 | $26.09 | $25.92 | 14,074 |
| 2024-10-07 | $26.44 | $26.48 | $26.01 | $26.07 | $25.90 | 58,567 |
| 2024-10-04 | $26.23 | $26.55 | $26.00 | $26.29 | $26.11 | 22,987 |
| 2024-10-03 | $26.03 | $26.32 | $25.85 | $25.99 | $25.82 | 30,214 |
| 2024-10-02 | $26.26 | $26.36 | $26.12 | $26.18 | $26.00 | 27,657 |
| 2024-10-01 | $26.67 | $26.73 | $26.24 | $26.32 | $26.14 | 33,305 |
| 2024-09-30 | $26.44 | $27.00 | $26.36 | $26.54 | $26.36 | 52,994 |
| 2024-09-27 | $26.46 | $26.60 | $26.11 | $26.42 | $26.24 | 21,284 |
| 2024-09-26 | $26.35 | $26.36 | $26.18 | $26.27 | $26.09 | 16,475 |
| 2024-09-25 | $26.01 | $26.19 | $26.01 | $26.07 | $25.90 | 28,934 |
| 2024-09-24 | $26.04 | $26.05 | $25.87 | $25.97 | $25.80 | 13,913 |
| 2024-09-23 | $25.88 | $26.18 | $25.88 | $25.95 | $25.78 | 13,929 |
| 2024-09-20 | $25.91 | $26.13 | $25.80 | $25.87 | $25.70 | 18,581 |
| 2024-09-19 | $26.34 | $26.37 | $26.12 | $26.12 | $25.77 | 44,992 |
| 2024-09-18 | $26.07 | $26.10 | $25.80 | $25.95 | $25.60 | 28,246 |
| 2024-09-17 | $25.95 | $26.01 | $25.79 | $25.94 | $25.59 | 14,731 |
| 2024-09-16 | $25.87 | $26.02 | $25.76 | $25.85 | $25.51 | 27,446 |
| 2024-09-13 | $25.78 | $25.94 | $25.66 | $25.84 | $25.50 | 28,664 |
| 2024-09-12 | $25.62 | $25.74 | $25.55 | $25.72 | $25.38 | 29,515 |
| 2024-09-11 | $25.36 | $25.63 | $25.27 | $25.55 | $25.21 | 14,724 |
| 2024-09-10 | $25.33 | $25.36 | $25.20 | $25.36 | $25.02 | 16,260 |
| 2024-09-09 | $25.15 | $25.40 | $25.15 | $25.24 | $24.90 | 21,428 |
| 2024-09-06 | $25.46 | $25.46 | $25.12 | $25.18 | $24.84 | 15,824 |
| 2024-09-05 | $25.67 | $25.67 | $25.38 | $25.46 | $25.12 | 15,317 |
| 2024-09-04 | $25.58 | $25.90 | $25.58 | $25.69 | $25.35 | 32,264 |
| 2024-09-03 | $25.90 | $25.98 | $25.65 | $25.66 | $25.32 | 27,447 |
| 2024-08-30 | $26.06 | $26.30 | $25.83 | $26.05 | $25.70 | 30,299 |
| 2024-08-29 | $25.92 | $26.19 | $25.83 | $26.01 | $25.66 | 33,387 |
| 2024-08-28 | $25.98 | $26.18 | $25.83 | $25.89 | $25.55 | 16,403 |
| 2024-08-27 | $26.01 | $26.03 | $25.90 | $25.98 | $25.63 | 15,825 |
| 2024-08-26 | $26.08 | $26.18 | $25.94 | $25.98 | $25.63 | 33,380 |
| 2024-08-23 | $25.98 | $26.17 | $25.73 | $26.01 | $26.01 | 32,070 |
| 2024-08-22 | $26.11 | $26.11 | $25.75 | $25.86 | $25.86 | 14,212 |
| 2024-08-21 | $26.01 | $26.15 | $25.92 | $26.08 | $25.91 | 19,878 |
| 2024-08-20 | $25.87 | $26.10 | $25.86 | $25.91 | $25.74 | 19,269 |
| 2024-08-19 | $25.72 | $25.93 | $25.72 | $25.87 | $25.70 | 24,562 |
| 2024-08-16 | $25.49 | $25.78 | $25.49 | $25.70 | $25.53 | 27,662 |
| 2024-08-15 | $25.50 | $25.66 | $25.50 | $25.56 | $25.39 | 18,489 |
| 2024-08-14 | $25.21 | $25.28 | $25.11 | $25.21 | $25.21 | 20,378 |
| 2024-08-13 | $24.98 | $25.25 | $24.98 | $25.15 | $25.15 | 19,996 |
| 2024-08-12 | $24.77 | $25.16 | $24.75 | $24.82 | $24.82 | 20,682 |
| 2024-08-09 | $24.73 | $24.83 | $24.65 | $24.73 | $24.73 | 21,376 |
| 2024-08-08 | $24.56 | $24.73 | $24.37 | $24.64 | $24.64 | 14,932 |
| 2024-08-07 | $24.62 | $24.71 | $24.23 | $24.28 | $24.28 | 51,867 |
| 2024-08-06 | $23.84 | $24.30 | $23.84 | $24.08 | $24.08 | 20,151 |
| 2024-08-05 | $24.21 | $24.31 | $23.72 | $23.75 | $23.75 | 60,261 |
| 2024-08-02 | $24.90 | $24.92 | $24.57 | $24.72 | $24.72 | 27,701 |
| 2024-08-01 | $25.75 | $25.76 | $25.13 | $25.16 | $25.16 | 37,162 |
| 2024-07-31 | $25.54 | $25.63 | $25.31 | $25.61 | $25.61 | 25,285 |
| 2024-07-30 | $25.21 | $25.34 | $25.06 | $25.11 | $25.11 | 19,315 |
| 2024-07-29 | $25.07 | $25.21 | $24.95 | $25.06 | $25.06 | 36,263 |
| 2024-07-26 | $25.11 | $25.19 | $25.00 | $25.01 | $25.01 | 24,850 |
| 2024-07-25 | $25.06 | $25.26 | $24.95 | $25.00 | $25.00 | 40,208 |
| 2024-07-24 | $25.70 | $25.75 | $25.12 | $25.16 | $25.16 | 32,896 |
| 2024-07-23 | $25.84 | $25.96 | $25.73 | $25.74 | $25.74 | 12,143 |
| 2024-07-22 | $25.80 | $26.07 | $25.66 | $25.99 | $25.82 | 17,714 |
| 2024-07-19 | $25.56 | $25.82 | $25.51 | $25.62 | $25.45 | 24,209 |
| 2024-07-18 | $26.03 | $26.24 | $25.57 | $25.57 | $25.40 | 53,131 |
| 2024-07-17 | $26.34 | $26.36 | $26.00 | $26.11 | $25.94 | 21,632 |
| 2024-07-16 | $26.24 | $26.56 | $26.24 | $26.42 | $26.24 | 29,404 |
| 2024-07-15 | $26.58 | $26.58 | $26.19 | $26.33 | $26.15 | 33,677 |
| 2024-07-12 | $26.12 | $26.45 | $26.04 | $26.36 | $26.18 | 52,535 |
| 2024-07-11 | $26.15 | $26.29 | $26.01 | $26.07 | $25.90 | 37,068 |
| 2024-07-10 | $26.05 | $26.19 | $26.00 | $26.11 | $25.94 | 41,618 |
| 2024-07-09 | $25.98 | $26.01 | $25.85 | $25.87 | $25.70 | 34,544 |
| 2024-07-08 | $25.90 | $25.98 | $25.85 | $25.89 | $25.72 | 26,175 |
| 2024-07-05 | $25.80 | $25.95 | $25.77 | $25.91 | $25.74 | 31,283 |
| 2024-07-03 | $25.59 | $25.79 | $25.58 | $25.75 | $25.58 | 12,567 |
| 2024-07-02 | $25.26 | $25.61 | $25.25 | $25.58 | $25.41 | 33,429 |
| 2024-07-01 | $25.53 | $25.53 | $25.25 | $25.26 | $25.09 | 31,783 |
| 2024-06-28 | $25.48 | $25.60 | $25.26 | $25.50 | $25.33 | 51,354 |
| 2024-06-27 | $25.38 | $25.44 | $25.23 | $25.40 | $25.23 | 33,541 |
| 2024-06-26 | $25.10 | $25.31 | $25.10 | $25.27 | $25.10 | 19,464 |
| 2024-06-25 | $25.16 | $25.30 | $25.11 | $25.23 | $25.06 | 10,762 |
| 2024-06-24 | $25.24 | $25.32 | $25.09 | $25.14 | $24.97 | 17,423 |
| 2024-06-21 | $25.14 | $25.31 | $25.02 | $25.16 | $24.99 | 19,813 |
| 2024-06-20 | $25.45 | $25.45 | $25.23 | $25.31 | $24.97 | 26,649 |
| 2024-06-18 | $25.30 | $25.59 | $25.30 | $25.37 | $25.03 | 25,806 |
| 2024-06-17 | $25.41 | $25.50 | $25.27 | $25.38 | $25.04 | 26,730 |
| 2024-06-14 | $25.36 | $25.54 | $25.27 | $25.41 | $25.07 | 16,572 |
| 2024-06-13 | $25.48 | $25.55 | $25.35 | $25.43 | $25.09 | 24,724 |
| 2024-06-12 | $25.42 | $25.66 | $25.32 | $25.41 | $25.07 | 32,334 |
| 2024-06-11 | $24.97 | $25.39 | $24.95 | $25.16 | $24.82 | 26,804 |
| 2024-06-10 | $25.52 | $25.66 | $25.00 | $25.04 | $24.70 | 105,631 |
| 2024-06-07 | $25.32 | $25.76 | $25.32 | $25.61 | $25.26 | 16,906 |
| 2024-06-06 | $25.67 | $25.73 | $25.37 | $25.67 | $25.32 | 20,439 |
| 2024-06-05 | $25.52 | $25.62 | $25.35 | $25.61 | $25.26 | 19,536 |
| 2024-06-04 | $25.29 | $25.46 | $25.18 | $25.42 | $25.08 | 28,025 |
| 2024-06-03 | $25.23 | $25.30 | $25.10 | $25.22 | $24.88 | 21,711 |
| 2024-05-31 | $25.21 | $25.45 | $25.04 | $25.13 | $24.79 | 28,624 |
| 2024-05-30 | $24.90 | $25.24 | $24.90 | $25.03 | $24.69 | 38,148 |
| 2024-05-29 | $24.79 | $25.04 | $24.79 | $24.97 | $24.63 | 18,829 |
| 2024-05-28 | $25.40 | $25.40 | $25.02 | $25.16 | $24.82 | 36,414 |
| 2024-05-24 | $25.26 | $25.53 | $25.17 | $25.39 | $25.39 | 21,001 |
| 2024-05-23 | $25.53 | $25.74 | $25.16 | $25.20 | $25.20 | 18,319 |
| 2024-05-22 | $25.75 | $25.76 | $25.35 | $25.56 | $25.39 | 29,291 |
| 2024-05-21 | $25.62 | $25.70 | $25.52 | $25.66 | $25.66 | 26,974 |
| 2024-05-20 | $25.43 | $25.80 | $25.43 | $25.61 | $25.61 | 18,710 |
| 2024-05-17 | $25.42 | $25.47 | $25.33 | $25.37 | $25.37 | 12,772 |
| 2024-05-16 | $25.46 | $25.49 | $25.36 | $25.38 | $25.38 | 14,870 |
| 2024-05-15 | $25.29 | $25.50 | $25.29 | $25.43 | $25.43 | 28,293 |
| 2024-05-14 | $25.10 | $25.37 | $25.09 | $25.18 | $25.18 | 17,278 |
| 2024-05-13 | $25.15 | $25.28 | $25.06 | $25.08 | $25.08 | 19,954 |
| 2024-05-10 | $24.97 | $25.09 | $24.93 | $25.03 | $25.03 | 13,211 |
| 2024-05-09 | $24.83 | $24.99 | $24.80 | $24.91 | $24.91 | 30,103 |
| 2024-05-08 | $24.75 | $24.90 | $24.67 | $24.86 | $24.86 | 11,379 |
| 2024-05-07 | $24.87 | $24.87 | $24.74 | $24.77 | $24.77 | 23,103 |
| 2024-05-06 | $24.62 | $24.75 | $24.52 | $24.74 | $24.74 | 40,223 |
| 2024-05-03 | $24.63 | $24.63 | $24.41 | $24.51 | $24.51 | 13,058 |
| 2024-05-02 | $24.23 | $24.29 | $24.11 | $24.27 | $24.27 | 23,851 |
| 2024-05-01 | $24.14 | $24.31 | $23.85 | $24.05 | $24.05 | 33,691 |
| 2024-04-30 | $24.64 | $24.64 | $24.17 | $24.19 | $24.19 | 46,872 |
| 2024-04-29 | $24.55 | $24.56 | $24.37 | $24.48 | $24.48 | 20,002 |
| 2024-04-26 | $24.18 | $24.50 | $24.18 | $24.40 | $24.40 | 22,959 |
| 2024-04-25 | $23.71 | $23.95 | $23.50 | $23.92 | $23.92 | 25,459 |
| 2024-04-24 | $24.14 | $24.21 | $23.93 | $23.93 | $23.93 | 16,693 |
| 2024-04-23 | $23.86 | $24.12 | $23.86 | $24.09 | $24.09 | 21,752 |
| 2024-04-22 | $23.62 | $23.84 | $23.58 | $23.79 | $23.79 | 29,000 |
| 2024-04-19 | $23.87 | $23.95 | $23.62 | $23.64 | $23.47 | 12,474 |
| 2024-04-18 | $23.95 | $23.96 | $23.87 | $23.87 | $23.70 | 8,346 |
| 2024-04-17 | $24.00 | $24.13 | $23.81 | $23.87 | $23.70 | 20,195 |
| 2024-04-16 | $23.92 | $23.97 | $23.80 | $23.82 | $23.82 | 21,061 |
| 2024-04-15 | $24.35 | $24.48 | $23.85 | $23.86 | $23.86 | 56,550 |
| 2024-04-12 | $24.46 | $24.51 | $24.07 | $24.13 | $24.13 | 33,789 |
| 2024-04-11 | $24.48 | $24.71 | $24.41 | $24.59 | $24.59 | 32,287 |
| 2024-04-10 | $24.56 | $24.73 | $24.43 | $24.48 | $24.48 | 41,187 |
| 2024-04-09 | $24.99 | $25.05 | $24.64 | $24.71 | $24.71 | 44,881 |
| 2024-04-08 | $24.80 | $24.91 | $24.77 | $24.84 | $24.84 | 26,072 |
| 2024-04-05 | $24.58 | $24.77 | $24.58 | $24.61 | $24.61 | 28,191 |
| 2024-04-04 | $24.84 | $24.90 | $24.46 | $24.54 | $24.54 | 30,657 |
| 2024-04-03 | $24.63 | $24.87 | $24.56 | $24.62 | $24.62 | 31,478 |
| 2024-04-02 | $24.70 | $24.75 | $24.42 | $24.57 | $24.57 | 48,914 |
| 2024-04-01 | $25.00 | $25.04 | $24.68 | $24.71 | $24.71 | 51,108 |
| 2024-03-28 | $24.98 | $25.08 | $24.85 | $24.98 | $24.98 | 27,688 |
| 2024-03-27 | $24.94 | $24.94 | $24.74 | $24.90 | $24.90 | 23,744 |
| 2024-03-26 | $24.75 | $24.89 | $24.75 | $24.80 | $24.80 | 26,963 |
| 2024-03-25 | $24.60 | $24.83 | $24.60 | $24.74 | $24.74 | 21,795 |
| 2024-03-22 | $24.97 | $24.99 | $24.72 | $24.78 | $24.78 | 39,412 |
| 2024-03-21 | $24.86 | $25.18 | $24.86 | $24.96 | $24.96 | 41,539 |
| 2024-03-20 | $24.56 | $24.86 | $24.56 | $24.82 | $24.82 | 31,100 |
| 2024-03-19 | $24.68 | $24.75 | $24.64 | $24.75 | $24.61 | 10,625 |
| 2024-03-18 | $24.77 | $24.91 | $24.71 | $24.71 | $24.57 | 15,420 |
| 2024-03-15 | $24.88 | $24.95 | $24.71 | $24.71 | $24.57 | 15,784 |
| 2024-03-14 | $25.20 | $25.21 | $24.95 | $24.95 | $24.81 | 24,191 |
| 2024-03-13 | $25.19 | $25.19 | $25.14 | $25.17 | $25.03 | 16,514 |
| 2024-03-12 | $24.90 | $25.19 | $24.79 | $25.16 | $25.02 | 13,512 |
| 2024-03-11 | $24.81 | $24.85 | $24.66 | $24.79 | $24.65 | 20,887 |
| 2024-03-08 | $25.00 | $25.01 | $24.78 | $24.78 | $24.64 | 31,203 |
| 2024-03-07 | $24.62 | $24.89 | $24.62 | $24.88 | $24.74 | 30,352 |
| 2024-03-06 | $24.58 | $24.67 | $24.53 | $24.59 | $24.45 | 34,521 |
| 2024-03-05 | $24.73 | $24.73 | $24.34 | $24.39 | $24.26 | 30,753 |
| 2024-03-04 | $24.75 | $24.85 | $24.71 | $24.71 | $24.57 | 19,096 |
| 2024-03-01 | $24.52 | $24.82 | $24.52 | $24.79 | $24.65 | 30,900 |
| 2024-02-29 | $24.52 | $24.60 | $24.42 | $24.47 | $24.34 | 36,464 |
| 2024-02-28 | $24.44 | $24.46 | $24.35 | $24.37 | $24.24 | 27,274 |
| 2024-02-27 | $24.57 | $24.72 | $24.47 | $24.50 | $24.37 | 30,748 |
| 2024-02-26 | $24.71 | $24.78 | $24.61 | $24.61 | $24.47 | 15,839 |
| 2024-02-23 | $24.77 | $24.87 | $24.65 | $24.65 | $24.65 | 35,547 |
| 2024-02-22 | $24.46 | $24.69 | $24.43 | $24.68 | $24.68 | 25,457 |
| 2024-02-21 | $24.21 | $24.31 | $23.99 | $24.19 | $24.19 | 20,713 |
| 2024-02-20 | $24.50 | $24.50 | $24.21 | $24.28 | $24.14 | 13,508 |
| 2024-02-16 | $24.53 | $24.62 | $24.32 | $24.47 | $24.33 | 24,297 |
| 2024-02-15 | $24.44 | $24.55 | $24.38 | $24.47 | $24.33 | 15,835 |
| 2024-02-14 | $24.23 | $24.46 | $24.23 | $24.40 | $24.26 | 19,699 |
| 2024-02-13 | $24.32 | $24.37 | $24.00 | $24.08 | $24.08 | 21,987 |
| 2024-02-12 | $24.51 | $24.71 | $24.47 | $24.62 | $24.62 | 22,758 |
| 2024-02-09 | $24.47 | $24.60 | $24.44 | $24.51 | $24.51 | 22,505 |
| 2024-02-08 | $24.50 | $24.69 | $24.35 | $24.44 | $24.44 | 46,350 |
| 2024-02-07 | $24.15 | $24.72 | $24.15 | $24.47 | $24.47 | 44,047 |
| 2024-02-06 | $24.15 | $24.15 | $24.03 | $24.08 | $24.08 | 25,956 |
| 2024-02-05 | $24.14 | $24.14 | $23.91 | $24.06 | $24.06 | 21,516 |
| 2024-02-02 | $24.11 | $24.15 | $23.97 | $24.08 | $24.08 | 18,035 |
| 2024-02-01 | $23.87 | $24.18 | $23.87 | $24.10 | $24.10 | 15,702 |
| 2024-01-31 | $24.20 | $24.20 | $23.84 | $23.85 | $23.85 | 24,160 |
| 2024-01-30 | $24.15 | $24.20 | $24.10 | $24.17 | $24.17 | 28,261 |
| 2024-01-29 | $23.98 | $24.15 | $23.92 | $24.12 | $24.12 | 34,390 |
| 2024-01-26 | $23.94 | $23.97 | $23.83 | $23.91 | $23.91 | 34,646 |
| 2024-01-25 | $23.91 | $24.05 | $23.81 | $23.91 | $23.91 | 45,973 |
| 2024-01-24 | $24.03 | $24.12 | $23.84 | $23.89 | $23.89 | 28,394 |
| 2024-01-23 | $23.90 | $23.90 | $23.75 | $23.82 | $23.82 | 21,144 |
| 2024-01-22 | $23.93 | $23.93 | $23.81 | $23.84 | $23.84 | 31,662 |
| 2024-01-19 | $24.20 | $24.38 | $23.97 | $23.97 | $23.83 | 10,005 |
| 2024-01-18 | $23.54 | $24.10 | $23.54 | $24.07 | $23.93 | 11,312 |
| 2024-01-17 | $23.44 | $23.63 | $23.33 | $23.45 | $23.32 | 22,322 |
| 2024-01-16 | $24.10 | $24.10 | $23.66 | $23.66 | $23.52 | 16,006 |
| 2024-01-12 | $24.62 | $24.67 | $24.19 | $24.19 | $24.05 | 28,892 |
| 2024-01-11 | $24.00 | $24.66 | $23.83 | $24.54 | $24.40 | 77,200 |
| 2024-01-10 | $23.61 | $23.92 | $23.61 | $23.90 | $23.76 | 16,705 |
| 2024-01-09 | $23.67 | $23.67 | $23.47 | $23.59 | $23.45 | 13,333 |
| 2024-01-08 | $23.35 | $23.64 | $23.35 | $23.64 | $23.50 | 22,398 |
| 2024-01-05 | $23.23 | $23.43 | $23.23 | $23.30 | $23.30 | 16,094 |
| 2024-01-04 | $23.23 | $23.39 | $23.20 | $23.31 | $23.31 | 19,722 |
| 2024-01-03 | $23.33 | $23.34 | $23.18 | $23.19 | $23.19 | 33,648 |
| 2024-01-02 | $23.45 | $23.59 | $23.35 | $23.37 | $23.37 | 40,580 |
| 2023-12-29 | $23.83 | $23.85 | $23.49 | $23.64 | $23.64 | 30,505 |
| 2023-12-28 | $23.81 | $23.90 | $23.70 | $23.75 | $23.75 | 44,858 |
| 2023-12-27 | $23.70 | $23.89 | $23.70 | $23.75 | $23.75 | 29,191 |
| 2023-12-26 | $23.52 | $23.79 | $23.52 | $23.70 | $23.70 | 26,154 |
| 2023-12-22 | $23.50 | $24.08 | $23.49 | $23.50 | $23.50 | 36,869 |
| 2023-12-21 | $23.64 | $24.01 | $23.48 | $23.50 | $23.50 | 27,122 |
| 2023-12-20 | $24.02 | $24.19 | $23.60 | $23.61 | $23.47 | 31,827 |
| 2023-12-19 | $23.70 | $24.06 | $23.70 | $23.96 | $23.82 | 25,067 |
| 2023-12-18 | $23.40 | $23.74 | $23.40 | $23.70 | $23.56 | 31,082 |
| 2023-12-15 | $23.61 | $23.68 | $23.32 | $23.32 | $23.32 | 20,549 |
| 2023-12-14 | $23.43 | $23.72 | $23.43 | $23.55 | $23.55 | 31,347 |
| 2023-12-13 | $22.96 | $23.45 | $22.88 | $23.33 | $23.33 | 25,579 |
| 2023-12-12 | $23.02 | $23.02 | $22.60 | $22.88 | $22.88 | 23,092 |
| 2023-12-11 | $22.86 | $23.18 | $22.86 | $22.96 | $22.96 | 24,179 |
| 2023-12-08 | $22.95 | $23.15 | $22.72 | $22.92 | $22.92 | 30,958 |
| 2023-12-07 | $22.77 | $23.09 | $22.75 | $22.97 | $22.97 | 29,669 |
| 2023-12-06 | $22.91 | $22.92 | $22.72 | $22.73 | $22.73 | 14,137 |
| 2023-12-05 | $22.73 | $22.86 | $22.70 | $22.80 | $22.80 | 19,739 |
| 2023-12-04 | $22.85 | $22.85 | $22.63 | $22.75 | $22.75 | 37,020 |
| 2023-12-01 | $22.65 | $22.97 | $22.65 | $22.88 | $22.88 | 37,385 |
| 2023-11-30 | $22.80 | $22.89 | $22.60 | $22.70 | $22.70 | 43,632 |
| 2023-11-29 | $22.60 | $22.70 | $22.53 | $22.68 | $22.68 | 23,167 |
| 2023-11-28 | $22.27 | $22.57 | $22.27 | $22.51 | $22.51 | 52,135 |
| 2023-11-27 | $22.57 | $22.57 | $22.44 | $22.49 | $22.49 | 19,343 |
| 2023-11-24 | $22.51 | $22.59 | $22.44 | $22.53 | $22.53 | 16,045 |
| 2023-11-22 | $22.38 | $22.52 | $22.38 | $22.48 | $22.48 | 9,755 |
| 2023-11-21 | $22.33 | $22.38 | $22.25 | $22.32 | $22.32 | 21,395 |
| 2023-11-20 | $22.42 | $22.54 | $22.33 | $22.50 | $22.36 | 29,095 |
| 2023-11-17 | $22.28 | $22.41 | $22.24 | $22.31 | $22.31 | 21,091 |
| 2023-11-16 | $22.19 | $22.27 | $22.16 | $22.18 | $22.18 | 17,029 |
| 2023-11-15 | $22.18 | $22.24 | $22.11 | $22.15 | $22.15 | 22,531 |
| 2023-11-14 | $21.93 | $22.21 | $21.93 | $22.12 | $22.12 | 37,523 |
| 2023-11-13 | $21.44 | $21.66 | $21.44 | $21.61 | $21.61 | 26,862 |
| 2023-11-10 | $21.20 | $21.50 | $21.17 | $21.49 | $21.49 | 26,573 |
| 2023-11-09 | $21.39 | $21.49 | $21.03 | $21.09 | $21.09 | 25,650 |
| 2023-11-08 | $21.36 | $21.45 | $21.29 | $21.29 | $21.29 | 19,813 |
| 2023-11-07 | $21.20 | $21.33 | $21.14 | $21.31 | $21.31 | 22,364 |
| 2023-11-06 | $21.40 | $21.45 | $21.23 | $21.25 | $21.25 | 29,787 |
| 2023-11-03 | $21.21 | $21.48 | $21.21 | $21.34 | $21.34 | 20,403 |
| 2023-11-02 | $20.61 | $21.05 | $20.61 | $21.00 | $21.00 | 28,864 |
| 2023-11-01 | $20.26 | $20.97 | $20.23 | $20.51 | $20.51 | 28,689 |
| 2023-10-31 | $20.18 | $20.28 | $20.13 | $20.17 | $20.17 | 27,314 |
| 2023-10-30 | $19.90 | $20.10 | $19.90 | $20.08 | $20.08 | 25,646 |
| 2023-10-27 | $19.98 | $20.12 | $19.85 | $19.87 | $19.87 | 20,866 |
| 2023-10-26 | $20.00 | $20.40 | $19.90 | $19.90 | $19.90 | 29,329 |
| 2023-10-25 | $20.39 | $20.46 | $20.10 | $20.12 | $20.12 | 33,475 |
| 2023-10-24 | $20.55 | $20.59 | $20.46 | $20.51 | $20.51 | 31,755 |
| 2023-10-23 | $20.47 | $20.66 | $20.41 | $20.42 | $20.42 | 34,589 |
| 2023-10-20 | $20.78 | $20.89 | $20.58 | $20.59 | $20.59 | 32,280 |
| 2023-10-19 | $21.18 | $21.20 | $20.89 | $20.96 | $20.82 | 14,541 |
| 2023-10-18 | $21.39 | $21.39 | $21.15 | $21.16 | $21.02 | 22,786 |
| 2023-10-17 | $21.27 | $21.50 | $21.24 | $21.47 | $21.33 | 31,560 |
| 2023-10-16 | $21.30 | $21.47 | $21.30 | $21.42 | $21.28 | 11,445 |
| 2023-10-13 | $21.40 | $21.54 | $21.23 | $21.24 | $21.24 | 34,873 |
| 2023-10-12 | $21.57 | $21.57 | $21.31 | $21.35 | $21.35 | 25,518 |
| 2023-10-11 | $21.48 | $21.58 | $21.43 | $21.51 | $21.51 | 14,783 |
| 2023-10-10 | $21.27 | $21.54 | $21.27 | $21.41 | $21.41 | 23,581 |
| 2023-10-09 | $21.04 | $21.25 | $21.01 | $21.17 | $21.17 | 18,755 |
| 2023-10-06 | $20.75 | $21.19 | $20.69 | $21.10 | $21.10 | 33,256 |
| 2023-10-05 | $20.82 | $20.97 | $20.82 | $20.91 | $20.91 | 33,870 |
| 2023-10-04 | $20.73 | $20.90 | $20.70 | $20.84 | $20.84 | 69,255 |
| 2023-10-03 | $20.94 | $21.17 | $20.68 | $20.70 | $20.70 | 18,410 |
| 2023-10-02 | $21.24 | $21.25 | $21.00 | $21.06 | $21.06 | 44,484 |
| 2023-09-29 | $21.70 | $21.92 | $21.31 | $21.35 | $21.35 | 32,835 |
| 2023-09-28 | $21.67 | $21.86 | $21.51 | $21.58 | $21.58 | 18,354 |
| 2023-09-27 | $21.74 | $21.79 | $21.58 | $21.59 | $21.59 | 29,293 |
| 2023-09-26 | $21.31 | $21.68 | $21.31 | $21.67 | $21.67 | 123,043 |
| 2023-09-25 | $21.46 | $21.53 | $21.32 | $21.44 | $21.44 | 26,350 |
| 2023-09-22 | $21.84 | $21.84 | $21.55 | $21.59 | $21.59 | 39,623 |
| 2023-09-21 | $22.00 | $22.00 | $21.61 | $21.62 | $21.62 | 53,372 |
| 2023-09-20 | $22.34 | $22.42 | $22.16 | $22.18 | $22.04 | 83,634 |
| 2023-09-19 | $22.35 | $22.35 | $22.17 | $22.29 | $22.15 | 22,040 |
| 2023-09-18 | $22.39 | $22.39 | $22.25 | $22.27 | $22.13 | 22,453 |
| 2023-09-15 | $22.70 | $22.70 | $22.40 | $22.41 | $22.27 | 29,047 |
| 2023-09-14 | $22.41 | $22.65 | $22.38 | $22.63 | $22.49 | 38,984 |
| 2023-09-13 | $22.46 | $22.46 | $22.24 | $22.30 | $22.16 | 22,162 |
| 2023-09-12 | $22.60 | $22.60 | $22.46 | $22.47 | $22.33 | 19,905 |
| 2023-09-11 | $22.60 | $22.62 | $22.50 | $22.62 | $22.48 | 20,447 |
| 2023-09-08 | $22.45 | $22.53 | $22.45 | $22.46 | $22.32 | 20,933 |
| 2023-09-07 | $22.37 | $22.50 | $22.37 | $22.43 | $22.29 | 17,396 |
| 2023-09-06 | $22.68 | $22.68 | $22.48 | $22.53 | $22.39 | 23,377 |
| 2023-09-05 | $22.83 | $22.83 | $22.66 | $22.68 | $22.54 | 30,968 |
| 2023-09-01 | $23.06 | $23.06 | $22.79 | $22.87 | $22.87 | 32,140 |
| 2023-08-31 | $23.11 | $23.11 | $22.81 | $22.87 | $22.87 | 31,815 |
| 2023-08-30 | $22.88 | $22.99 | $22.88 | $22.94 | $22.94 | 23,972 |
| 2023-08-29 | $22.64 | $22.90 | $22.40 | $22.85 | $22.85 | 29,842 |
| 2023-08-28 | $22.60 | $22.60 | $22.42 | $22.52 | $22.52 | 39,356 |
| 2023-08-25 | $22.27 | $22.46 | $22.05 | $22.33 | $22.33 | 29,885 |
| 2023-08-24 | $22.61 | $22.61 | $22.26 | $22.27 | $22.27 | 55,339 |
| 2023-08-23 | $22.36 | $22.53 | $22.35 | $22.50 | $22.50 | 25,151 |
| 2023-08-22 | $22.49 | $22.51 | $22.19 | $22.26 | $22.26 | 40,270 |
| 2023-08-21 | $22.55 | $22.65 | $22.17 | $22.40 | $22.40 | 41,326 |
| 2023-08-18 | $22.75 | $22.75 | $22.47 | $22.57 | $22.57 | 25,297 |
| 2023-08-17 | $22.98 | $22.98 | $22.59 | $22.65 | $22.65 | 24,434 |
| 2023-08-16 | $22.95 | $23.01 | $22.79 | $22.82 | $22.82 | 23,021 |
| 2023-08-15 | $23.35 | $23.35 | $23.00 | $23.00 | $23.00 | 20,395 |
| 2023-08-14 | $23.28 | $23.29 | $23.06 | $23.28 | $23.28 | 27,588 |
| 2023-08-11 | $23.24 | $23.29 | $23.18 | $23.26 | $23.26 | 18,364 |
| 2023-08-10 | $23.37 | $23.55 | $23.25 | $23.26 | $23.26 | 29,937 |
| 2023-08-09 | $23.34 | $23.35 | $23.20 | $23.29 | $23.29 | 20,509 |
| 2023-08-08 | $23.16 | $23.26 | $23.04 | $23.25 | $23.25 | 23,954 |
| 2023-08-07 | $23.02 | $23.35 | $22.98 | $23.29 | $23.29 | 68,803 |
| 2023-08-04 | $23.11 | $23.22 | $22.85 | $22.88 | $22.88 | 29,033 |
| 2023-08-03 | $23.00 | $23.11 | $22.92 | $22.99 | $22.99 | 24,401 |
| 2023-08-02 | $23.19 | $23.30 | $23.13 | $23.14 | $23.14 | 41,871 |
| 2023-08-01 | $23.56 | $23.58 | $23.40 | $23.42 | $23.42 | 47,922 |
| 2023-07-31 | $23.61 | $23.73 | $23.54 | $23.59 | $23.59 | 35,155 |
| 2023-07-28 | $23.54 | $23.54 | $23.43 | $23.52 | $23.52 | 39,306 |
| 2023-07-27 | $23.47 | $23.67 | $23.33 | $23.33 | $23.33 | 42,902 |
| 2023-07-26 | $23.32 | $23.47 | $23.30 | $23.39 | $23.39 | 41,425 |
| 2023-07-25 | $23.30 | $23.43 | $23.30 | $23.40 | $23.40 | 33,245 |
| 2023-07-24 | $23.44 | $23.49 | $23.36 | $23.39 | $23.39 | 29,665 |
| 2023-07-21 | $23.65 | $23.65 | $23.42 | $23.44 | $23.44 | 28,189 |
| 2023-07-20 | $23.83 | $23.91 | $23.59 | $23.59 | $23.45 | 21,380 |
| 2023-07-19 | $23.79 | $23.97 | $23.78 | $23.81 | $23.67 | 55,048 |
| 2023-07-18 | $23.27 | $23.72 | $23.27 | $23.72 | $23.58 | 35,086 |
| 2023-07-17 | $23.32 | $23.40 | $23.31 | $23.35 | $23.21 | 23,019 |
| 2023-07-14 | $23.48 | $23.51 | $23.27 | $23.31 | $23.17 | 31,863 |
| 2023-07-13 | $23.21 | $23.44 | $23.21 | $23.43 | $23.29 | 24,700 |
| 2023-07-12 | $22.99 | $23.15 | $22.99 | $23.08 | $22.95 | 25,158 |
| 2023-07-11 | $22.67 | $22.79 | $22.61 | $22.79 | $22.66 | 22,482 |
| 2023-07-10 | $22.64 | $22.64 | $22.43 | $22.59 | $22.46 | 20,822 |
| 2023-07-07 | $22.40 | $22.66 | $22.40 | $22.53 | $22.40 | 36,881 |
| 2023-07-06 | $22.57 | $22.62 | $22.28 | $22.43 | $22.30 | 33,923 |
| 2023-07-05 | $22.71 | $22.82 | $22.66 | $22.66 | $22.53 | 54,013 |
| 2023-07-03 | $22.96 | $22.97 | $22.87 | $22.91 | $22.78 | 32,179 |
| 2023-06-30 | $22.92 | $23.00 | $22.88 | $22.96 | $22.96 | 32,846 |
| 2023-06-29 | $22.79 | $22.79 | $22.57 | $22.69 | $22.69 | 43,100 |
| 2023-06-28 | $22.48 | $22.71 | $22.48 | $22.66 | $22.66 | 33,894 |
| 2023-06-27 | $22.43 | $22.64 | $22.39 | $22.61 | $22.61 | 25,874 |
| 2023-06-26 | $22.49 | $22.56 | $22.40 | $22.41 | $22.41 | 31,371 |
| 2023-06-23 | $22.50 | $22.55 | $22.44 | $22.52 | $22.52 | 36,417 |
| 2023-06-22 | $22.64 | $22.66 | $22.57 | $22.63 | $22.63 | 16,716 |
| 2023-06-21 | $22.63 | $22.78 | $22.62 | $22.71 | $22.71 | 24,831 |
| 2023-06-20 | $22.98 | $22.98 | $22.75 | $22.83 | $22.69 | 26,051 |
| 2023-06-16 | $23.16 | $23.30 | $23.13 | $23.16 | $23.16 | 36,749 |
| 2023-06-15 | $22.81 | $23.26 | $22.81 | $23.21 | $23.21 | 37,208 |
| 2023-06-14 | $22.90 | $23.00 | $22.76 | $22.85 | $22.85 | 36,549 |
| 2023-06-13 | $22.77 | $22.90 | $22.75 | $22.85 | $22.85 | 50,462 |
| 2023-06-12 | $22.50 | $22.70 | $22.49 | $22.69 | $22.69 | 32,325 |
| 2023-06-09 | $22.52 | $22.57 | $22.41 | $22.46 | $22.46 | 39,726 |
| 2023-06-08 | $22.31 | $22.50 | $22.31 | $22.46 | $22.46 | 29,082 |
| 2023-06-07 | $22.40 | $22.52 | $22.28 | $22.32 | $22.32 | 63,263 |
| 2023-06-06 | $22.41 | $22.51 | $22.22 | $22.46 | $22.46 | 43,474 |
| 2023-06-05 | $22.61 | $22.63 | $22.31 | $22.41 | $22.41 | 35,735 |
| 2023-06-02 | $22.44 | $22.70 | $22.44 | $22.55 | $22.55 | 36,410 |
| 2023-06-01 | $22.12 | $22.37 | $22.06 | $22.35 | $22.35 | 20,921 |
| 2023-05-31 | $21.97 | $22.44 | $21.87 | $22.11 | $22.11 | 33,631 |
| 2023-05-30 | $22.07 | $22.25 | $21.90 | $22.01 | $22.01 | 29,224 |
| 2023-05-26 | $21.92 | $22.24 | $21.88 | $22.11 | $22.11 | 32,068 |
| 2023-05-25 | $21.91 | $21.95 | $21.81 | $21.82 | $21.82 | 36,507 |
| 2023-05-24 | $22.06 | $22.08 | $21.80 | $21.81 | $21.81 | 18,463 |
| 2023-05-23 | $22.24 | $22.33 | $22.15 | $22.19 | $22.19 | 18,411 |
| 2023-05-22 | $22.38 | $22.47 | $22.36 | $22.39 | $22.39 | 13,342 |
| 2023-05-19 | $22.42 | $22.50 | $22.33 | $22.39 | $22.39 | 21,127 |
| 2023-05-18 | $22.34 | $22.50 | $22.34 | $22.46 | $22.32 | 16,167 |
| 2023-05-17 | $22.14 | $22.39 | $22.10 | $22.30 | $22.16 | 20,791 |
| 2023-05-16 | $22.32 | $22.32 | $22.07 | $22.10 | $21.97 | 21,574 |
| 2023-05-15 | $22.06 | $22.22 | $21.97 | $22.19 | $22.05 | 35,161 |
| 2023-05-12 | $22.09 | $22.09 | $21.90 | $21.98 | $21.85 | 28,046 |
| 2023-05-11 | $22.08 | $22.12 | $21.97 | $22.08 | $21.95 | 29,269 |
| 2023-05-10 | $22.17 | $22.19 | $21.98 | $22.08 | $21.95 | 32,731 |
| 2023-05-09 | $21.89 | $22.02 | $21.89 | $21.95 | $21.82 | 34,798 |
| 2023-05-08 | $22.18 | $22.28 | $22.01 | $22.06 | $21.93 | 39,649 |
| 2023-05-05 | $22.05 | $22.24 | $22.00 | $22.14 | $22.14 | 35,016 |
| 2023-05-04 | $22.03 | $22.03 | $21.75 | $21.90 | $21.90 | 19,761 |
| 2023-05-03 | $22.06 | $22.25 | $22.01 | $22.03 | $22.03 | 34,993 |
| 2023-05-02 | $22.17 | $22.18 | $21.90 | $22.04 | $22.04 | 34,056 |
| 2023-05-01 | $22.36 | $22.37 | $22.23 | $22.27 | $22.27 | 36,757 |
| 2023-04-28 | $22.35 | $22.35 | $22.14 | $22.32 | $22.32 | 36,525 |
| 2023-04-27 | $21.84 | $22.20 | $21.79 | $22.17 | $22.17 | 36,921 |
| 2023-04-26 | $21.84 | $21.89 | $21.64 | $21.67 | $21.67 | 32,066 |
| 2023-04-25 | $22.19 | $22.21 | $21.80 | $21.82 | $21.82 | 50,243 |
| 2023-04-24 | $22.24 | $22.38 | $22.13 | $22.19 | $22.19 | 17,116 |
| 2023-04-21 | $22.24 | $22.25 | $22.10 | $22.22 | $22.22 | 34,777 |
| 2023-04-20 | $22.24 | $22.42 | $22.24 | $22.28 | $22.14 | 28,448 |
| 2023-04-19 | $22.49 | $22.57 | $22.31 | $22.39 | $22.39 | 31,651 |
| 2023-04-18 | $22.51 | $22.54 | $22.41 | $22.50 | $22.50 | 25,248 |
| 2023-04-17 | $22.44 | $22.47 | $22.28 | $22.38 | $22.38 | 16,475 |
| 2023-04-14 | $22.44 | $22.54 | $22.30 | $22.37 | $22.37 | 41,886 |
| 2023-04-13 | $22.29 | $22.45 | $22.13 | $22.39 | $22.39 | 42,199 |
| 2023-04-12 | $22.21 | $22.50 | $22.08 | $22.12 | $22.12 | 35,769 |
| 2023-04-11 | $22.07 | $22.15 | $22.04 | $22.07 | $22.07 | 21,009 |
| 2023-04-10 | $22.07 | $22.10 | $21.94 | $22.05 | $22.05 | 34,350 |
| 2023-04-06 | $21.99 | $22.14 | $21.92 | $22.03 | $22.03 | 28,085 |
| 2023-04-05 | $22.11 | $22.11 | $21.95 | $21.99 | $21.99 | 37,015 |
| 2023-04-04 | $22.33 | $22.39 | $22.06 | $22.09 | $22.09 | 26,206 |
| 2023-04-03 | $22.22 | $22.44 | $22.22 | $22.36 | $22.36 | 47,701 |
| 2023-03-31 | $22.12 | $22.31 | $22.12 | $22.23 | $22.23 | 52,671 |
| 2023-03-30 | $21.95 | $22.03 | $21.85 | $21.96 | $21.96 | 112,315 |
| 2023-03-29 | $21.52 | $21.78 | $21.49 | $21.74 | $21.74 | 53,180 |
| 2023-03-28 | $21.21 | $21.30 | $21.13 | $21.25 | $21.25 | 45,937 |
| 2023-03-27 | $21.28 | $21.32 | $21.08 | $21.27 | $21.27 | 30,450 |
| 2023-03-24 | $20.85 | $21.14 | $20.80 | $21.07 | $21.07 | 51,679 |
| 2023-03-23 | $21.10 | $21.39 | $20.82 | $20.97 | $20.97 | 48,824 |
| 2023-03-22 | $21.35 | $21.44 | $21.00 | $21.00 | $21.00 | 64,825 |
| 2023-03-21 | $21.16 | $21.37 | $21.10 | $21.27 | $21.27 | 28,212 |
| 2023-03-20 | $20.97 | $21.23 | $20.97 | $21.15 | $21.01 | 43,007 |
| 2023-03-17 | $21.16 | $21.18 | $20.88 | $20.91 | $20.78 | 35,407 |
| 2023-03-16 | $20.58 | $21.16 | $20.58 | $21.16 | $21.02 | 25,124 |
| 2023-03-15 | $20.73 | $20.84 | $20.58 | $20.72 | $20.59 | 33,115 |
| 2023-03-14 | $21.02 | $21.24 | $20.97 | $21.05 | $20.91 | 35,787 |
| 2023-03-13 | $21.08 | $21.21 | $20.79 | $20.83 | $20.70 | 41,386 |
| 2023-03-10 | $21.66 | $21.70 | $21.24 | $21.26 | $21.12 | 29,849 |
| 2023-03-09 | $22.13 | $22.25 | $21.70 | $21.72 | $21.58 | 20,913 |
| 2023-03-08 | $22.09 | $22.15 | $21.94 | $22.08 | $21.94 | 34,704 |
| 2023-03-07 | $22.31 | $22.45 | $22.09 | $22.09 | $21.95 | 28,213 |
| 2023-03-06 | $22.37 | $22.50 | $22.20 | $22.37 | $22.37 | 37,196 |
| 2023-03-03 | $22.07 | $22.36 | $22.07 | $22.35 | $22.35 | 35,821 |
| 2023-03-02 | $21.77 | $22.04 | $21.74 | $22.01 | $22.01 | 45,934 |
| 2023-03-01 | $21.70 | $21.93 | $21.70 | $21.78 | $21.78 | 45,984 |
| 2023-02-28 | $21.93 | $22.02 | $21.81 | $21.85 | $21.85 | 24,989 |
| 2023-02-27 | $21.96 | $22.02 | $21.83 | $21.93 | $21.93 | 30,418 |
| 2023-02-24 | $22.00 | $22.00 | $21.70 | $21.78 | $21.78 | 25,912 |
| 2023-02-23 | $22.06 | $22.14 | $21.88 | $22.12 | $22.12 | 24,775 |
| 2023-02-22 | $22.07 | $22.21 | $21.95 | $21.96 | $21.96 | 23,003 |
| 2023-02-21 | $22.19 | $22.39 | $22.05 | $22.06 | $22.06 | 28,618 |
| 2023-02-17 | $22.68 | $22.68 | $22.50 | $22.59 | $22.45 | 29,094 |
| 2023-02-16 | $23.00 | $23.02 | $22.78 | $22.79 | $22.65 | 26,056 |
| 2023-02-15 | $22.96 | $23.14 | $22.90 | $23.14 | $23.00 | 28,333 |
| 2023-02-14 | $23.25 | $23.42 | $22.94 | $23.08 | $22.94 | 42,480 |
| 2023-02-13 | $23.00 | $23.32 | $22.90 | $23.25 | $23.11 | 51,673 |
| 2023-02-10 | $22.65 | $22.94 | $22.65 | $22.90 | $22.76 | 36,760 |
| 2023-02-09 | $23.24 | $23.41 | $22.76 | $22.81 | $22.67 | 39,933 |
| 2023-02-08 | $23.41 | $23.41 | $22.94 | $23.06 | $22.92 | 56,682 |
| 2023-02-07 | $22.83 | $23.23 | $22.77 | $23.19 | $23.05 | 43,755 |
| 2023-02-06 | $23.01 | $23.01 | $22.77 | $22.84 | $22.70 | 40,694 |
| 2023-02-03 | $23.20 | $23.36 | $23.06 | $23.14 | $23.00 | 47,619 |
| 2023-02-02 | $23.40 | $23.44 | $23.20 | $23.39 | $23.24 | 47,517 |
| 2023-02-01 | $22.80 | $23.22 | $22.67 | $23.13 | $22.99 | 57,609 |
| 2023-01-31 | $22.70 | $22.81 | $22.57 | $22.80 | $22.66 | 49,064 |
| 2023-01-30 | $22.77 | $22.77 | $22.56 | $22.64 | $22.50 | 51,143 |
| 2023-01-27 | $22.81 | $22.90 | $22.74 | $22.80 | $22.66 | 54,695 |
| 2023-01-26 | $22.70 | $22.82 | $22.58 | $22.82 | $22.68 | 32,399 |
| 2023-01-25 | $22.60 | $22.65 | $22.35 | $22.61 | $22.47 | 54,167 |
| 2023-01-24 | $22.76 | $22.76 | $22.55 | $22.68 | $22.54 | 38,594 |
| 2023-01-23 | $22.44 | $22.83 | $22.43 | $22.71 | $22.57 | 58,565 |
| 2023-01-20 | $22.26 | $22.62 | $22.23 | $22.56 | $22.56 | 32,679 |
| 2023-01-19 | $22.16 | $22.31 | $22.14 | $22.26 | $22.26 | 65,569 |
| 2023-01-18 | $22.65 | $22.78 | $22.29 | $22.30 | $22.30 | 30,790 |
| 2023-01-17 | $22.39 | $22.52 | $22.39 | $22.43 | $22.43 | 41,712 |
| 2023-01-13 | $22.24 | $22.37 | $22.20 | $22.35 | $22.35 | 48,870 |
| 2023-01-12 | $22.22 | $22.47 | $22.18 | $22.36 | $22.36 | 35,953 |
| 2023-01-11 | $21.79 | $22.23 | $21.79 | $22.17 | $22.17 | 49,572 |
| 2023-01-10 | $21.59 | $21.82 | $21.59 | $21.79 | $21.79 | 31,001 |
| 2023-01-09 | $21.63 | $21.97 | $21.63 | $21.64 | $21.64 | 28,463 |
| 2023-01-06 | $21.10 | $21.58 | $21.05 | $21.49 | $21.49 | 51,251 |
| 2023-01-05 | $21.14 | $21.19 | $20.93 | $20.99 | $20.99 | 59,124 |
| 2023-01-04 | $20.97 | $21.43 | $20.97 | $21.25 | $21.25 | 42,875 |
| 2023-01-03 | $20.96 | $21.07 | $20.85 | $20.97 | $20.97 | 62,381 |
| 2022-12-30 | $20.96 | $20.97 | $20.88 | $20.94 | $20.94 | 129,277 |
| 2022-12-29 | $20.61 | $21.10 | $20.61 | $20.97 | $20.97 | 80,706 |
| 2022-12-28 | $20.82 | $21.00 | $20.58 | $20.58 | $20.58 | 108,139 |
| 2022-12-27 | $20.94 | $21.08 | $20.85 | $20.86 | $20.86 | 79,703 |
| 2022-12-23 | $20.98 | $21.13 | $20.86 | $21.00 | $21.00 | 72,095 |
| 2022-12-22 | $21.13 | $21.49 | $20.89 | $21.06 | $21.06 | 38,520 |
| 2022-12-21 | $21.24 | $21.60 | $21.24 | $21.42 | $21.28 | 34,696 |
| 2022-12-20 | $21.00 | $21.37 | $21.00 | $21.20 | $21.06 | 32,712 |
| 2022-12-19 | $21.49 | $21.59 | $21.13 | $21.18 | $21.04 | 54,398 |
| 2022-12-16 | $21.51 | $21.73 | $21.42 | $21.52 | $21.38 | 40,542 |
| 2022-12-15 | $22.23 | $22.23 | $21.65 | $21.73 | $21.59 | 44,577 |
| 2022-12-14 | $22.17 | $22.45 | $22.01 | $22.33 | $22.19 | 59,245 |
| 2022-12-13 | $22.14 | $22.61 | $22.07 | $22.17 | $22.03 | 65,221 |
| 2022-12-12 | $21.59 | $21.88 | $21.52 | $21.81 | $21.67 | 46,833 |
| 2022-12-09 | $21.53 | $21.72 | $21.50 | $21.61 | $21.47 | 73,197 |
| 2022-12-08 | $21.65 | $21.81 | $21.59 | $21.59 | $21.45 | 48,519 |
| 2022-12-07 | $21.53 | $21.74 | $21.53 | $21.59 | $21.45 | 38,719 |
| 2022-12-06 | $21.78 | $21.85 | $21.54 | $21.54 | $21.40 | 58,849 |
| 2022-12-05 | $22.08 | $22.20 | $21.71 | $21.78 | $21.64 | 79,451 |
| 2022-12-02 | $21.94 | $22.31 | $21.83 | $22.23 | $22.09 | 44,445 |
| 2022-12-01 | $22.32 | $22.43 | $22.11 | $22.25 | $22.11 | 84,236 |
| 2022-11-30 | $21.67 | $22.20 | $21.59 | $22.15 | $22.01 | 69,920 |
| 2022-11-29 | $21.46 | $21.69 | $21.46 | $21.55 | $21.41 | 57,705 |
| 2022-11-28 | $21.87 | $21.88 | $21.64 | $21.66 | $21.52 | 65,440 |
| 2022-11-25 | $21.83 | $21.94 | $21.76 | $21.87 | $21.73 | 26,109 |
| 2022-11-23 | $21.68 | $21.94 | $21.68 | $21.80 | $21.66 | 69,827 |
| 2022-11-22 | $21.75 | $21.83 | $21.58 | $21.79 | $21.65 | 107,520 |
| 2022-11-21 | $21.84 | $21.92 | $21.66 | $21.74 | $21.46 | 53,428 |
| 2022-11-18 | $22.01 | $22.05 | $21.79 | $21.84 | $21.56 | 50,406 |
| 2022-11-17 | $21.85 | $21.95 | $21.71 | $21.82 | $21.54 | 41,800 |
| 2022-11-16 | $22.15 | $22.28 | $22.03 | $22.08 | $21.80 | 34,873 |
| 2022-11-15 | $22.27 | $22.40 | $22.00 | $22.15 | $21.87 | 28,876 |
| 2022-11-14 | $22.26 | $22.34 | $21.93 | $21.93 | $21.65 | 43,339 |
| 2022-11-11 | $22.15 | $22.49 | $22.05 | $22.37 | $22.37 | 36,166 |
| 2022-11-10 | $21.35 | $22.13 | $21.35 | $22.06 | $22.06 | 36,224 |
| 2022-11-09 | $21.16 | $21.30 | $20.85 | $20.87 | $20.87 | 27,011 |
| 2022-11-08 | $21.35 | $21.58 | $21.22 | $21.37 | $21.37 | 24,224 |
| 2022-11-07 | $21.04 | $21.30 | $20.92 | $21.26 | $21.26 | 42,474 |
| 2022-11-04 | $20.89 | $21.37 | $20.85 | $21.00 | $21.00 | 70,827 |
| 2022-11-03 | $20.78 | $20.97 | $20.67 | $20.74 | $20.74 | 101,511 |
| 2022-11-02 | $21.44 | $21.79 | $21.05 | $21.10 | $21.10 | 90,295 |
| 2022-11-01 | $22.30 | $22.30 | $21.86 | $21.97 | $21.97 | 81,613 |
| 2022-10-31 | $22.41 | $22.48 | $22.18 | $22.24 | $22.24 | 32,529 |
| 2022-10-28 | $22.11 | $22.49 | $22.10 | $22.35 | $22.35 | 49,413 |
| 2022-10-27 | $22.49 | $22.91 | $22.06 | $22.09 | $22.09 | 61,905 |
| 2022-10-26 | $22.09 | $22.48 | $21.72 | $22.33 | $22.33 | 37,922 |
| 2022-10-25 | $22.00 | $22.19 | $21.97 | $22.17 | $22.17 | 31,302 |
| 2022-10-24 | $21.74 | $22.19 | $21.54 | $21.98 | $21.98 | 54,021 |
| 2022-10-21 | $20.85 | $21.67 | $20.71 | $21.54 | $21.54 | 49,213 |
| 2022-10-20 | $20.98 | $21.27 | $20.90 | $21.05 | $20.88 | 77,273 |
| 2022-10-19 | $21.21 | $21.56 | $20.76 | $20.99 | $20.82 | 65,472 |
| 2022-10-18 | $21.20 | $21.37 | $20.94 | $21.21 | $21.04 | 59,569 |
| 2022-10-17 | $20.57 | $20.92 | $20.57 | $20.79 | $20.62 | 43,418 |
| 2022-10-14 | $20.72 | $21.24 | $20.24 | $20.24 | $20.07 | 68,607 |
| 2022-10-13 | $19.83 | $20.62 | $19.57 | $20.61 | $20.44 | 72,413 |
| 2022-10-12 | $20.18 | $20.28 | $20.08 | $20.09 | $19.92 | 26,323 |
| 2022-10-11 | $20.21 | $20.48 | $20.02 | $20.18 | $20.18 | 43,564 |
| 2022-10-10 | $20.52 | $21.15 | $20.12 | $20.37 | $20.37 | 49,500 |
| 2022-10-07 | $20.58 | $20.61 | $20.33 | $20.55 | $20.55 | 87,796 |
| 2022-10-06 | $20.90 | $21.27 | $20.74 | $20.86 | $20.86 | 41,483 |
| 2022-10-05 | $21.18 | $21.31 | $20.85 | $21.18 | $21.18 | 58,985 |
| 2022-10-04 | $20.92 | $21.49 | $20.92 | $21.36 | $21.36 | 51,222 |
| 2022-10-03 | $20.50 | $20.79 | $20.44 | $20.57 | $20.57 | 78,361 |
| 2022-09-30 | $20.36 | $20.69 | $20.22 | $20.24 | $20.24 | 42,082 |
| 2022-09-29 | $20.52 | $20.52 | $20.01 | $20.27 | $20.27 | 61,961 |
| 2022-09-28 | $20.22 | $20.77 | $20.00 | $20.64 | $20.64 | 63,229 |
| 2022-09-27 | $20.39 | $20.57 | $19.95 | $20.14 | $20.14 | 54,139 |
| 2022-09-26 | $20.58 | $20.84 | $20.14 | $20.23 | $20.23 | 104,865 |
| 2022-09-23 | $21.37 | $21.37 | $20.49 | $20.68 | $20.68 | 120,935 |
| 2022-09-22 | $21.94 | $21.94 | $21.41 | $21.54 | $21.54 | 76,577 |
| 2022-09-21 | $22.66 | $22.82 | $22.18 | $22.18 | $22.00 | 35,864 |
| 2022-09-20 | $22.91 | $22.91 | $22.48 | $22.52 | $22.33 | 47,225 |
| 2022-09-19 | $22.64 | $22.94 | $22.62 | $22.93 | $22.74 | 27,921 |
| 2022-09-16 | $22.98 | $22.98 | $22.50 | $22.94 | $22.75 | 41,694 |
| 2022-09-15 | $23.47 | $23.51 | $23.05 | $23.14 | $22.95 | 46,136 |
| 2022-09-14 | $23.21 | $23.48 | $23.13 | $23.31 | $23.11 | 31,139 |
| 2022-09-13 | $23.56 | $23.61 | $23.04 | $23.17 | $22.98 | 63,315 |
| 2022-09-12 | $24.05 | $24.24 | $23.92 | $24.05 | $24.05 | 77,341 |
| 2022-09-09 | $23.67 | $23.99 | $23.56 | $23.92 | $23.92 | 44,272 |
| 2022-09-08 | $23.14 | $23.68 | $23.14 | $23.49 | $23.49 | 33,392 |
| 2022-09-07 | $22.96 | $23.32 | $22.96 | $23.25 | $23.25 | 38,634 |
| 2022-09-06 | $23.29 | $23.34 | $22.85 | $23.00 | $23.00 | 62,818 |
| 2022-09-02 | $23.77 | $23.77 | $23.24 | $23.38 | $23.38 | 29,098 |
| 2022-09-01 | $23.55 | $23.63 | $23.21 | $23.43 | $23.43 | 51,563 |
| 2022-08-31 | $23.80 | $24.11 | $23.63 | $23.68 | $23.68 | 33,798 |
| 2022-08-30 | $23.92 | $23.95 | $23.52 | $23.65 | $23.65 | 51,282 |
| 2022-08-29 | $23.87 | $24.14 | $23.87 | $23.98 | $23.98 | 45,610 |
| 2022-08-26 | $25.22 | $25.37 | $24.12 | $24.15 | $24.15 | 71,679 |
| 2022-08-25 | $24.85 | $25.18 | $24.74 | $25.18 | $25.18 | 41,487 |
| 2022-08-24 | $24.87 | $25.00 | $24.65 | $24.85 | $24.85 | 38,192 |
| 2022-08-23 | $25.14 | $25.15 | $24.79 | $24.88 | $24.88 | 50,617 |
| 2022-08-22 | $25.51 | $25.75 | $25.11 | $25.18 | $25.00 | 68,525 |
| 2022-08-19 | $26.00 | $26.15 | $25.63 | $25.77 | $25.59 | 78,280 |
| 2022-08-18 | $26.30 | $26.45 | $26.06 | $26.20 | $26.01 | 84,527 |
| 2022-08-17 | $28.76 | $28.89 | $26.05 | $26.32 | $26.13 | 495,477 |
| 2022-08-16 | $28.80 | $29.00 | $28.49 | $28.66 | $28.46 | 25,943 |
| 2022-08-15 | $28.86 | $29.14 | $28.67 | $28.79 | $28.58 | 56,587 |
| 2022-08-12 | $29.00 | $29.35 | $28.69 | $28.70 | $28.49 | 42,709 |
| 2022-08-11 | $28.88 | $29.21 | $28.63 | $28.80 | $28.59 | 55,728 |
| 2022-08-10 | $28.61 | $28.88 | $28.44 | $28.66 | $28.46 | 64,931 |
| 2022-08-09 | $28.57 | $28.61 | $28.20 | $28.39 | $28.19 | 57,389 |
| 2022-08-08 | $28.54 | $28.61 | $28.33 | $28.61 | $28.41 | 63,808 |
| 2022-08-05 | $28.03 | $28.35 | $27.74 | $28.30 | $28.10 | 65,713 |
| 2022-08-04 | $28.65 | $28.65 | $28.12 | $28.20 | $28.00 | 63,931 |
| 2022-08-03 | $28.28 | $28.75 | $28.25 | $28.68 | $28.47 | 80,422 |
| 2022-08-02 | $28.63 | $28.79 | $28.00 | $28.13 | $27.93 | 79,966 |
| 2022-08-01 | $27.82 | $28.93 | $27.73 | $28.73 | $28.52 | 218,049 |
| 2022-07-29 | $26.82 | $27.97 | $26.46 | $27.82 | $27.62 | 107,738 |
| 2022-07-28 | $24.97 | $26.59 | $24.97 | $26.49 | $26.30 | 88,870 |
| 2022-07-27 | $24.63 | $25.18 | $24.57 | $24.86 | $24.68 | 49,316 |
| 2022-07-26 | $24.47 | $24.64 | $24.35 | $24.47 | $24.30 | 20,561 |
| 2022-07-25 | $24.32 | $24.78 | $24.32 | $24.53 | $24.35 | 60,199 |
| 2022-07-22 | $24.13 | $24.49 | $24.07 | $24.14 | $23.97 | 31,903 |
| 2022-07-21 | $23.84 | $24.11 | $23.81 | $24.00 | $23.83 | 29,180 |
| 2022-07-20 | $23.95 | $23.95 | $23.83 | $23.91 | $23.56 | 42,057 |
| 2022-07-19 | $23.44 | $24.00 | $23.44 | $23.95 | $23.60 | 47,207 |
| 2022-07-18 | $23.07 | $23.47 | $23.07 | $23.23 | $22.89 | 47,634 |
| 2022-07-15 | $22.40 | $22.85 | $22.38 | $22.85 | $22.52 | 29,118 |
| 2022-07-14 | $22.06 | $22.32 | $21.89 | $22.20 | $21.88 | 35,395 |
| 2022-07-13 | $22.45 | $22.76 | $22.34 | $22.49 | $22.16 | 37,949 |
| 2022-07-12 | $22.88 | $23.00 | $22.54 | $22.54 | $22.21 | 61,315 |
| 2022-07-11 | $22.52 | $22.98 | $22.52 | $22.70 | $22.37 | 38,089 |
| 2022-07-08 | $22.70 | $22.85 | $22.47 | $22.80 | $22.47 | 20,711 |
| 2022-07-07 | $22.45 | $22.68 | $22.31 | $22.62 | $22.29 | 69,714 |
| 2022-07-06 | $22.24 | $22.43 | $22.03 | $22.38 | $22.06 | 24,467 |
| 2022-07-05 | $22.20 | $22.46 | $21.63 | $22.25 | $21.93 | 31,287 |
| 2022-07-01 | $22.00 | $22.60 | $21.90 | $22.27 | $21.95 | 30,218 |
| 2022-06-30 | $22.22 | $22.25 | $21.78 | $22.11 | $21.79 | 30,775 |
| 2022-06-29 | $22.14 | $22.32 | $22.06 | $22.26 | $21.94 | 38,306 |
| 2022-06-28 | $22.66 | $23.17 | $22.24 | $22.26 | $21.94 | 41,374 |
| 2022-06-27 | $22.60 | $22.76 | $22.46 | $22.60 | $22.27 | 25,409 |
| 2022-06-24 | $21.96 | $22.61 | $21.89 | $22.54 | $22.21 | 50,065 |
| 2022-06-23 | $21.62 | $21.75 | $21.45 | $21.67 | $21.36 | 42,816 |
| 2022-06-22 | $21.44 | $21.86 | $21.44 | $21.66 | $21.35 | 37,518 |
| 2022-06-21 | $21.70 | $22.09 | $21.70 | $21.90 | $21.41 | 52,906 |
| 2022-06-17 | $21.81 | $21.93 | $21.40 | $21.47 | $20.98 | 54,849 |
| 2022-06-16 | $22.41 | $22.48 | $21.76 | $21.81 | $21.32 | 69,874 |
| 2022-06-15 | $22.66 | $23.12 | $22.62 | $22.92 | $22.40 | 42,048 |
| 2022-06-14 | $22.90 | $23.09 | $22.27 | $22.38 | $21.87 | 48,160 |
| 2022-06-13 | $23.70 | $23.72 | $22.55 | $22.74 | $22.22 | 65,313 |
| 2022-06-10 | $24.16 | $24.24 | $23.60 | $23.99 | $23.45 | 29,805 |
| 2022-06-09 | $24.99 | $25.16 | $24.42 | $24.42 | $23.87 | 28,439 |
| 2022-06-08 | $25.04 | $25.23 | $24.96 | $24.99 | $24.43 | 13,897 |
| 2022-06-07 | $24.88 | $25.25 | $24.87 | $25.24 | $24.67 | 17,413 |
| 2022-06-06 | $25.16 | $25.32 | $24.97 | $25.09 | $24.52 | 28,617 |
| 2022-06-03 | $25.00 | $25.19 | $24.85 | $24.95 | $24.39 | 35,708 |
| 2022-06-02 | $25.24 | $25.31 | $24.98 | $25.29 | $24.72 | 46,524 |
| 2022-06-01 | $24.92 | $25.20 | $24.45 | $25.07 | $24.50 | 71,630 |
| 2022-05-31 | $24.98 | $25.14 | $24.75 | $24.82 | $24.26 | 31,620 |
| 2022-05-27 | $24.38 | $24.99 | $24.37 | $24.96 | $24.40 | 30,730 |
| 2022-05-26 | $23.81 | $24.48 | $23.81 | $24.34 | $23.79 | 26,137 |
| 2022-05-25 | $23.41 | $23.90 | $23.38 | $23.70 | $23.16 | 36,159 |
| 2022-05-24 | $23.78 | $23.78 | $23.32 | $23.65 | $23.12 | 39,990 |
| 2022-05-23 | $23.80 | $23.98 | $23.69 | $23.84 | $23.30 | 52,516 |
| 2022-05-20 | $23.92 | $23.97 | $23.50 | $23.67 | $22.96 | 33,734 |
| 2022-05-19 | $23.40 | $24.12 | $23.27 | $23.65 | $22.94 | 44,946 |
| 2022-05-18 | $24.20 | $24.74 | $23.54 | $23.69 | $22.98 | 61,560 |
| 2022-05-17 | $24.01 | $24.32 | $23.86 | $24.24 | $23.52 | 39,910 |
| 2022-05-16 | $23.37 | $23.78 | $23.36 | $23.61 | $22.90 | 41,867 |
| 2022-05-13 | $23.11 | $23.75 | $23.11 | $23.45 | $22.75 | 41,945 |
| 2022-05-12 | $23.02 | $23.31 | $22.52 | $22.76 | $22.08 | 62,969 |
| 2022-05-11 | $23.46 | $23.95 | $23.12 | $23.16 | $22.47 | 41,061 |
| 2022-05-10 | $23.45 | $24.16 | $23.32 | $23.50 | $22.80 | 44,108 |
| 2022-05-09 | $24.00 | $24.12 | $23.25 | $23.30 | $22.60 | 96,398 |
| 2022-05-06 | $24.55 | $24.56 | $24.10 | $24.46 | $23.73 | 36,424 |
| 2022-05-05 | $25.23 | $25.23 | $24.43 | $24.63 | $23.89 | 58,469 |
| 2022-05-04 | $24.86 | $25.55 | $24.71 | $25.49 | $24.73 | 41,749 |
| 2022-05-03 | $24.53 | $25.02 | $24.53 | $24.90 | $24.16 | 30,014 |
| 2022-05-02 | $24.35 | $25.16 | $24.09 | $24.53 | $23.80 | 84,249 |
| 2022-04-29 | $25.57 | $25.57 | $24.59 | $24.59 | $23.86 | 72,122 |
| 2022-04-28 | $25.02 | $25.59 | $24.90 | $25.45 | $24.69 | 42,648 |
| 2022-04-27 | $24.99 | $25.34 | $24.80 | $24.84 | $24.10 | 57,785 |
| 2022-04-26 | $26.21 | $26.39 | $24.89 | $24.90 | $24.16 | 375,428 |
| 2022-04-25 | $26.31 | $26.70 | $25.86 | $26.45 | $25.66 | 52,393 |
| 2022-04-22 | $27.34 | $27.76 | $26.29 | $26.32 | $25.53 | 46,413 |
| 2022-04-21 | $27.88 | $28.18 | $27.25 | $27.30 | $26.48 | 41,836 |
| 2022-04-20 | $27.79 | $28.17 | $27.74 | $28.05 | $27.03 | 42,422 |
| 2022-04-19 | $27.20 | $27.81 | $27.05 | $27.67 | $26.67 | 41,032 |
| 2022-04-18 | $27.39 | $27.49 | $27.11 | $27.24 | $26.25 | 33,845 |
| 2022-04-14 | $28.19 | $28.77 | $27.37 | $27.44 | $26.45 | 53,138 |
| 2022-04-13 | $28.20 | $28.51 | $28.10 | $28.19 | $27.17 | 37,530 |
| 2022-04-12 | $28.39 | $28.99 | $28.27 | $28.33 | $27.30 | 19,467 |
| 2022-04-11 | $28.50 | $28.86 | $28.24 | $28.30 | $27.28 | 31,217 |
| 2022-04-08 | $28.69 | $29.12 | $28.69 | $28.77 | $27.73 | 14,401 |
| 2022-04-07 | $28.92 | $29.12 | $28.58 | $28.82 | $27.78 | 34,018 |
| 2022-04-06 | $29.44 | $29.48 | $28.89 | $29.03 | $27.98 | 37,588 |
| 2022-04-05 | $30.07 | $30.18 | $29.62 | $29.71 | $28.63 | 35,973 |
| 2022-04-04 | $30.35 | $30.60 | $30.04 | $30.37 | $29.27 | 36,413 |
| 2022-04-01 | $30.04 | $30.72 | $29.97 | $30.35 | $29.25 | 26,184 |
| 2022-03-31 | $29.90 | $30.67 | $29.90 | $30.13 | $29.04 | 30,331 |
| 2022-03-30 | $30.18 | $30.18 | $29.73 | $29.90 | $28.82 | 32,061 |
| 2022-03-29 | $29.93 | $30.46 | $29.90 | $30.23 | $29.14 | 49,302 |
| 2022-03-28 | $29.40 | $29.81 | $29.33 | $29.69 | $28.61 | 41,904 |
| 2022-03-25 | $29.55 | $30.58 | $29.45 | $29.60 | $28.53 | 72,417 |
| 2022-03-24 | $30.10 | $30.10 | $29.52 | $29.58 | $28.51 | 34,006 |
| 2022-03-23 | $30.00 | $30.52 | $29.82 | $29.96 | $28.88 | 28,214 |
| 2022-03-22 | $30.28 | $30.89 | $30.09 | $30.46 | $29.18 | 41,479 |
| 2022-03-21 | $30.85 | $30.85 | $29.88 | $29.96 | $28.70 | 50,598 |
| 2022-03-18 | $29.73 | $30.19 | $29.42 | $30.09 | $28.83 | 68,656 |
| 2022-03-17 | $27.77 | $30.88 | $27.71 | $29.82 | $28.57 | 375,731 |
| 2022-03-16 | $27.30 | $27.93 | $27.30 | $27.85 | $26.68 | 30,713 |
| 2022-03-15 | $26.24 | $27.36 | $26.24 | $26.92 | $25.79 | 30,640 |
| 2022-03-14 | $26.67 | $27.36 | $26.20 | $26.23 | $25.13 | 40,141 |
| 2022-03-11 | $27.09 | $27.29 | $26.58 | $26.60 | $25.48 | 25,725 |
| 2022-03-10 | $27.17 | $27.50 | $26.80 | $27.04 | $25.91 | 37,297 |
| 2022-03-09 | $26.90 | $27.50 | $26.82 | $27.20 | $26.06 | 33,336 |
| 2022-03-08 | $26.68 | $26.98 | $26.39 | $26.64 | $25.52 | 56,948 |
| 2022-03-07 | $27.34 | $27.35 | $26.56 | $26.68 | $25.56 | 91,578 |
| 2022-03-04 | $27.88 | $27.88 | $27.01 | $27.37 | $26.22 | 34,376 |
| 2022-03-03 | $28.53 | $28.53 | $27.91 | $28.00 | $26.83 | 46,423 |
| 2022-03-02 | $28.08 | $28.51 | $28.08 | $28.51 | $27.31 | 41,425 |
| 2022-03-01 | $28.26 | $28.31 | $27.81 | $28.08 | $26.90 | 63,553 |
| 2022-02-28 | $28.57 | $28.75 | $28.03 | $28.50 | $27.30 | 55,652 |
| 2022-02-25 | $27.85 | $28.59 | $27.80 | $28.58 | $27.38 | 42,012 |
| 2022-02-24 | $27.01 | $27.94 | $26.63 | $27.79 | $26.62 | 116,378 |
| 2022-02-23 | $28.45 | $28.75 | $27.87 | $27.87 | $26.70 | 25,616 |
| 2022-02-22 | $29.42 | $29.70 | $28.22 | $28.46 | $27.27 | 69,035 |
| 2022-02-18 | $29.90 | $30.05 | $29.67 | $29.67 | $28.43 | 17,384 |
| 2022-02-17 | $30.05 | $30.30 | $29.70 | $30.02 | $28.76 | 68,138 |
| 2022-02-16 | $29.88 | $30.46 | $29.88 | $30.34 | $28.89 | 24,091 |
| 2022-02-15 | $30.13 | $30.24 | $29.78 | $29.96 | $28.53 | 61,920 |
| 2022-02-14 | $30.54 | $30.55 | $29.70 | $29.96 | $28.53 | 40,026 |
| 2022-02-11 | $30.83 | $30.83 | $30.01 | $30.37 | $28.92 | 36,194 |
| 2022-02-10 | $30.61 | $30.90 | $30.58 | $30.83 | $29.36 | 19,398 |
| 2022-02-09 | $30.70 | $30.96 | $30.53 | $30.72 | $29.26 | 36,296 |
| 2022-02-08 | $30.20 | $30.54 | $30.09 | $30.36 | $28.91 | 17,963 |
| 2022-02-07 | $29.89 | $30.48 | $29.85 | $30.20 | $28.76 | 27,146 |
| 2022-02-04 | $29.75 | $30.86 | $29.59 | $29.97 | $28.54 | 32,442 |
| 2022-02-03 | $30.55 | $30.59 | $29.89 | $29.93 | $28.50 | 35,845 |
| 2022-02-02 | $30.88 | $31.04 | $30.64 | $30.89 | $29.42 | 28,912 |
| 2022-02-01 | $30.19 | $30.66 | $30.12 | $30.61 | $29.15 | 40,945 |
| 2022-01-31 | $29.72 | $30.23 | $29.70 | $30.05 | $28.62 | 46,881 |
| 2022-01-28 | $29.03 | $29.77 | $29.03 | $29.63 | $28.22 | 22,692 |
| 2022-01-27 | $28.85 | $29.48 | $28.66 | $29.10 | $27.71 | 59,669 |
| 2022-01-26 | $28.70 | $29.46 | $28.43 | $28.59 | $27.23 | 62,161 |
| 2022-01-25 | $28.70 | $29.21 | $28.18 | $28.48 | $27.12 | 155,623 |
| 2022-01-24 | $29.64 | $29.64 | $27.35 | $29.09 | $27.70 | 214,078 |
| 2022-01-21 | $31.37 | $31.59 | $29.92 | $29.95 | $28.52 | 76,948 |
| 2022-01-20 | $32.32 | $32.50 | $31.59 | $31.90 | $30.20 | 47,392 |
| 2022-01-19 | $32.00 | $32.33 | $31.88 | $32.21 | $30.49 | 25,690 |
| 2022-01-18 | $31.82 | $32.00 | $31.75 | $31.85 | $30.15 | 40,912 |
| 2022-01-14 | $32.05 | $32.43 | $31.92 | $32.11 | $30.40 | 28,681 |
| 2022-01-13 | $32.56 | $32.56 | $32.16 | $32.22 | $30.50 | 25,775 |
| 2022-01-12 | $32.44 | $32.63 | $32.32 | $32.50 | $30.77 | 38,775 |
| 2022-01-11 | $32.02 | $32.41 | $31.85 | $32.21 | $30.49 | 28,690 |
| 2022-01-10 | $31.78 | $32.05 | $31.43 | $31.92 | $30.22 | 39,240 |
| 2022-01-07 | $31.66 | $32.03 | $31.66 | $31.92 | $30.22 | 20,634 |
| 2022-01-06 | $31.67 | $31.81 | $31.50 | $31.61 | $29.93 | 41,812 |
| 2022-01-05 | $32.51 | $32.77 | $31.76 | $31.81 | $30.11 | 42,679 |
| 2022-01-04 | $32.83 | $32.84 | $32.44 | $32.53 | $30.80 | 38,727 |
| 2022-01-03 | $32.51 | $32.72 | $32.36 | $32.68 | $30.94 | 39,410 |
| 2021-12-31 | $32.46 | $32.63 | $32.40 | $32.51 | $30.78 | 18,044 |
| 2021-12-30 | $32.31 | $32.46 | $32.26 | $32.30 | $30.58 | 25,226 |
| 2021-12-29 | $32.19 | $32.40 | $32.01 | $32.29 | $30.57 | 24,340 |
| 2021-12-28 | $32.30 | $32.36 | $32.11 | $32.16 | $30.45 | 22,795 |
| 2021-12-27 | $32.46 | $32.50 | $32.04 | $32.25 | $30.53 | 35,524 |
| 2021-12-23 | $31.38 | $32.40 | $31.16 | $32.38 | $30.65 | 25,349 |
| 2021-12-22 | $31.07 | $31.32 | $31.01 | $31.15 | $29.49 | 18,833 |
| 2021-12-21 | $31.12 | $31.30 | $30.95 | $31.26 | $29.42 | 20,044 |
| 2021-12-20 | $30.84 | $31.05 | $30.56 | $31.00 | $29.18 | 36,669 |
| 2021-12-17 | $30.93 | $31.40 | $30.84 | $31.27 | $29.43 | 24,194 |
| 2021-12-16 | $31.47 | $31.49 | $31.07 | $31.19 | $29.36 | 28,226 |
| 2021-12-15 | $30.76 | $31.17 | $30.74 | $31.16 | $29.33 | 26,858 |
| 2021-12-14 | $31.07 | $31.08 | $30.70 | $30.89 | $29.08 | 30,869 |
| 2021-12-13 | $31.25 | $31.46 | $30.87 | $31.08 | $29.26 | 36,702 |
| 2021-12-10 | $31.44 | $31.44 | $31.05 | $31.27 | $29.43 | 34,722 |
| 2021-12-09 | $31.18 | $31.50 | $31.16 | $31.38 | $29.54 | 26,405 |
| 2021-12-08 | $31.09 | $31.49 | $31.04 | $31.27 | $29.43 | 23,734 |
| 2021-12-07 | $30.47 | $31.12 | $30.47 | $30.95 | $29.13 | 33,981 |
| 2021-12-06 | $30.03 | $30.47 | $29.80 | $30.24 | $28.46 | 48,821 |
| 2021-12-03 | $30.45 | $31.00 | $29.99 | $29.99 | $28.23 | 55,498 |
| 2021-12-02 | $30.28 | $30.68 | $30.28 | $30.45 | $28.66 | 37,922 |
| 2021-12-01 | $30.47 | $30.87 | $30.33 | $30.35 | $28.57 | 50,379 |
| 2021-11-30 | $31.11 | $31.12 | $30.18 | $30.38 | $28.60 | 118,857 |
| 2021-11-29 | $31.01 | $31.26 | $31.01 | $31.15 | $29.32 | 24,864 |
| 2021-11-26 | $31.17 | $31.32 | $30.35 | $30.91 | $29.10 | 60,765 |
| 2021-11-24 | $31.62 | $31.79 | $31.52 | $31.67 | $29.81 | 45,205 |
| 2021-11-23 | $32.25 | $32.36 | $31.73 | $31.84 | $29.97 | 68,304 |
| 2021-11-22 | $32.55 | $32.67 | $32.34 | $32.41 | $30.51 | 25,498 |
| 2021-11-19 | $32.80 | $32.90 | $32.53 | $32.66 | $30.57 | 35,556 |
| 2021-11-18 | $32.82 | $33.14 | $32.78 | $32.79 | $30.70 | 33,965 |
| 2021-11-17 | $33.01 | $33.10 | $32.80 | $32.83 | $30.73 | 38,367 |
| 2021-11-16 | $33.00 | $33.20 | $32.96 | $33.14 | $31.02 | 34,809 |
| 2021-11-15 | $33.40 | $33.42 | $33.07 | $33.07 | $30.96 | 41,792 |
| 2021-11-12 | $33.42 | $33.54 | $33.35 | $33.38 | $31.25 | 23,496 |
| 2021-11-11 | $33.25 | $33.50 | $33.22 | $33.50 | $31.36 | 30,483 |
| 2021-11-10 | $33.27 | $33.40 | $33.20 | $33.21 | $31.09 | 15,739 |
| 2021-11-09 | $33.27 | $33.39 | $33.08 | $33.30 | $31.17 | 34,865 |
| 2021-11-08 | $33.29 | $33.39 | $33.17 | $33.19 | $31.07 | 32,545 |
| 2021-11-05 | $33.20 | $33.40 | $33.08 | $33.12 | $31.00 | 43,203 |
| 2021-11-04 | $33.10 | $33.24 | $33.03 | $33.11 | $30.99 | 55,703 |
| 2021-11-03 | $33.03 | $33.13 | $32.88 | $33.03 | $30.92 | 38,843 |
| 2021-11-02 | $32.96 | $33.25 | $32.95 | $33.04 | $30.93 | 63,521 |
| 2021-11-01 | $32.70 | $33.00 | $32.37 | $32.98 | $30.87 | 112,656 |
| 2021-10-29 | $32.04 | $32.34 | $31.70 | $32.34 | $30.27 | 51,594 |
| 2021-10-28 | $31.74 | $32.03 | $31.74 | $31.86 | $29.82 | 23,708 |
| 2021-10-27 | $31.75 | $31.91 | $31.72 | $31.72 | $29.69 | 23,106 |
| 2021-10-26 | $31.69 | $31.92 | $31.69 | $31.79 | $29.76 | 19,201 |
| 2021-10-25 | $31.47 | $31.71 | $31.36 | $31.67 | $29.65 | 40,307 |
| 2021-10-22 | $31.92 | $31.92 | $31.58 | $31.58 | $29.56 | 56,379 |
| 2021-10-21 | $32.05 | $32.24 | $31.83 | $31.87 | $29.83 | 34,018 |
| 2021-10-20 | $32.25 | $32.45 | $31.75 | $32.19 | $29.97 | 41,619 |
| 2021-10-19 | $32.25 | $32.41 | $31.98 | $32.41 | $30.17 | 26,284 |
| 2021-10-18 | $31.65 | $32.12 | $31.54 | $31.95 | $29.74 | 33,567 |
| 2021-10-15 | $31.63 | $31.99 | $31.27 | $31.83 | $29.63 | 45,361 |
| 2021-10-14 | $31.48 | $31.87 | $31.32 | $31.41 | $29.24 | 31,858 |
| 2021-10-13 | $30.94 | $31.86 | $30.70 | $31.21 | $29.05 | 49,539 |
| 2021-10-12 | $31.15 | $31.15 | $30.58 | $30.81 | $28.68 | 58,673 |
| 2021-10-11 | $30.65 | $31.66 | $30.60 | $31.07 | $28.92 | 54,537 |
| 2021-10-08 | $30.71 | $30.72 | $30.48 | $30.65 | $28.53 | 32,453 |
| 2021-10-07 | $30.41 | $30.65 | $30.08 | $30.56 | $28.45 | 32,508 |
| 2021-10-06 | $29.91 | $30.18 | $29.83 | $30.15 | $28.07 | 28,607 |
| 2021-10-05 | $29.77 | $30.29 | $29.77 | $30.18 | $28.09 | 51,691 |
| 2021-10-04 | $30.25 | $30.43 | $29.65 | $29.85 | $27.79 | 67,880 |
| 2021-10-01 | $30.11 | $30.98 | $30.01 | $30.25 | $28.16 | 54,610 |
| 2021-09-30 | $30.49 | $31.66 | $30.05 | $30.13 | $28.05 | 47,025 |
| 2021-09-29 | $30.55 | $30.72 | $30.19 | $30.28 | $28.19 | 41,405 |
| 2021-09-28 | $31.34 | $31.44 | $30.32 | $30.55 | $28.44 | 109,593 |
| 2021-09-27 | $31.70 | $31.88 | $31.32 | $31.45 | $29.28 | 73,343 |
| 2021-09-24 | $32.30 | $32.32 | $31.79 | $31.79 | $29.59 | 66,862 |
| 2021-09-23 | $32.57 | $32.93 | $32.32 | $32.42 | $30.18 | 74,371 |
| 2021-09-22 | $32.80 | $33.50 | $32.55 | $32.62 | $30.37 | 64,577 |
| 2021-09-21 | $33.05 | $33.25 | $32.72 | $32.80 | $30.37 | 45,403 |
| 2021-09-20 | $32.80 | $33.15 | $32.50 | $32.83 | $30.39 | 123,844 |
| 2021-09-17 | $33.05 | $33.22 | $32.93 | $33.08 | $30.63 | 49,839 |
| 2021-09-16 | $33.18 | $33.30 | $33.05 | $33.09 | $30.63 | 45,721 |
| 2021-09-15 | $33.13 | $33.28 | $33.00 | $33.19 | $30.73 | 58,232 |
| 2021-09-14 | $33.80 | $33.80 | $33.03 | $33.13 | $30.67 | 84,035 |
| 2021-09-13 | $34.68 | $34.68 | $33.68 | $33.80 | $31.29 | 102,683 |
| 2021-09-10 | $33.66 | $33.91 | $33.38 | $33.40 | $30.92 | 93,349 |
| 2021-09-09 | $33.24 | $33.58 | $33.21 | $33.33 | $30.86 | 83,026 |
| 2021-09-08 | $32.99 | $33.15 | $32.74 | $33.09 | $30.63 | 176,786 |
| 2021-09-07 | $32.56 | $32.76 | $32.45 | $32.74 | $30.31 | 128,198 |
| 2021-09-03 | $32.25 | $32.39 | $32.23 | $32.38 | $29.98 | 29,551 |
| 2021-09-02 | $32.38 | $32.52 | $32.20 | $32.22 | $29.83 | 52,172 |
| 2021-09-01 | $32.31 | $32.67 | $32.25 | $32.29 | $29.89 | 47,992 |
| 2021-08-31 | $32.39 | $32.49 | $32.11 | $32.14 | $29.76 | 47,817 |
| 2021-08-30 | $32.42 | $32.47 | $32.28 | $32.34 | $29.94 | 51,418 |
| 2021-08-27 | $32.25 | $32.41 | $32.20 | $32.35 | $29.95 | 71,200 |
| 2021-08-26 | $32.20 | $32.23 | $32.00 | $32.12 | $29.74 | 82,043 |
| 2021-08-25 | $32.36 | $32.42 | $32.08 | $32.14 | $29.76 | 65,293 |
| 2021-08-24 | $32.02 | $32.39 | $32.02 | $32.32 | $29.92 | 43,235 |
| 2021-08-23 | $31.52 | $32.16 | $31.40 | $32.12 | $29.74 | 69,710 |
| 2021-08-20 | $31.28 | $31.50 | $31.13 | $31.43 | $28.94 | 35,440 |
| 2021-08-19 | $31.13 | $31.96 | $31.13 | $31.25 | $28.77 | 39,385 |
| 2021-08-18 | $31.47 | $31.47 | $31.11 | $31.23 | $28.75 | 46,636 |
| 2021-08-17 | $31.60 | $31.60 | $31.36 | $31.42 | $28.93 | 34,968 |
| 2021-08-16 | $31.49 | $31.60 | $31.33 | $31.53 | $29.03 | 46,140 |
| 2021-08-13 | $31.34 | $31.58 | $31.34 | $31.51 | $29.01 | 51,796 |
| 2021-08-12 | $31.32 | $31.41 | $31.26 | $31.30 | $28.82 | 38,665 |
| 2021-08-11 | $31.32 | $31.41 | $31.17 | $31.34 | $28.85 | 69,093 |
| 2021-08-10 | $31.03 | $31.31 | $31.00 | $31.22 | $28.74 | 64,661 |
| 2021-08-09 | $30.58 | $31.07 | $30.47 | $30.98 | $28.52 | 142,168 |
| 2021-08-06 | $30.33 | $30.75 | $30.28 | $30.43 | $28.02 | 36,668 |
| 2021-08-05 | $30.14 | $30.25 | $30.05 | $30.25 | $27.85 | 58,827 |
| 2021-08-04 | $30.01 | $30.06 | $29.93 | $29.93 | $27.56 | 35,092 |
| 2021-08-03 | $29.99 | $29.99 | $29.77 | $29.91 | $27.54 | 25,262 |
| 2021-08-02 | $29.88 | $29.97 | $29.66 | $29.79 | $27.43 | 40,369 |
| 2021-07-30 | $29.72 | $29.87 | $29.56 | $29.65 | $27.30 | 18,898 |
| 2021-07-29 | $29.51 | $29.74 | $29.51 | $29.69 | $27.33 | 36,149 |
| 2021-07-28 | $29.33 | $29.57 | $29.21 | $29.50 | $27.16 | 20,239 |
| 2021-07-27 | $29.27 | $29.40 | $29.16 | $29.21 | $26.89 | 32,726 |
| 2021-07-26 | $29.75 | $29.82 | $29.32 | $29.48 | $27.14 | 27,786 |
| 2021-07-23 | $29.78 | $29.89 | $29.46 | $29.66 | $27.31 | 72,448 |
| 2021-07-22 | $29.67 | $29.88 | $29.52 | $29.56 | $27.21 | 16,663 |
| 2021-07-21 | $29.58 | $29.75 | $29.57 | $29.73 | $27.24 | 15,952 |
| 2021-07-20 | $28.97 | $29.49 | $28.97 | $29.36 | $26.90 | 33,011 |
| 2021-07-19 | $29.39 | $29.66 | $28.83 | $28.91 | $26.49 | 69,116 |
| 2021-07-16 | $29.77 | $29.83 | $29.51 | $29.51 | $27.04 | 17,724 |
| 2021-07-15 | $29.98 | $30.06 | $29.76 | $29.78 | $27.29 | 22,972 |
| 2021-07-14 | $29.95 | $30.33 | $29.93 | $29.98 | $27.47 | 26,843 |
| 2021-07-13 | $29.77 | $29.96 | $29.75 | $29.82 | $27.33 | 31,534 |
| 2021-07-12 | $29.63 | $29.88 | $29.53 | $29.77 | $27.28 | 59,839 |
| 2021-07-09 | $29.46 | $29.57 | $29.42 | $29.54 | $27.07 | 33,054 |
| 2021-07-08 | $29.46 | $29.51 | $29.24 | $29.39 | $26.93 | 36,040 |
| 2021-07-07 | $29.63 | $29.63 | $29.39 | $29.52 | $27.05 | 27,826 |
| 2021-07-06 | $29.49 | $29.54 | $29.44 | $29.54 | $27.07 | 48,382 |
| 2021-07-02 | $29.33 | $29.40 | $29.25 | $29.39 | $26.93 | 19,907 |
| 2021-07-01 | $29.32 | $29.38 | $29.24 | $29.27 | $26.82 | 23,061 |
| 2021-06-30 | $29.27 | $29.42 | $29.27 | $29.29 | $26.84 | 24,345 |
| 2021-06-29 | $29.36 | $29.39 | $29.26 | $29.29 | $26.84 | 27,340 |
| 2021-06-28 | $28.97 | $29.32 | $28.95 | $29.25 | $26.80 | 27,121 |
| 2021-06-25 | $29.08 | $29.29 | $28.85 | $28.92 | $26.50 | 45,161 |
| 2021-06-24 | $29.44 | $29.48 | $29.10 | $29.10 | $26.66 | 18,779 |
| 2021-06-23 | $29.47 | $29.49 | $29.30 | $29.30 | $26.85 | 21,366 |
| 2021-06-22 | $29.20 | $29.45 | $29.00 | $29.30 | $26.85 | 39,986 |
| 2021-06-21 | $29.26 | $29.72 | $29.01 | $29.16 | $26.59 | 41,655 |
| 2021-06-18 | $29.20 | $29.39 | $29.06 | $29.07 | $26.51 | 33,124 |
| 2021-06-17 | $29.58 | $29.69 | $29.01 | $29.38 | $26.79 | 44,211 |
| 2021-06-16 | $29.57 | $29.72 | $29.47 | $29.51 | $26.91 | 38,015 |
| 2021-06-15 | $29.65 | $29.65 | $29.50 | $29.51 | $26.91 | 16,623 |
| 2021-06-14 | $29.72 | $29.72 | $29.53 | $29.54 | $26.93 | 34,223 |
| 2021-06-11 | $29.70 | $29.75 | $29.54 | $29.67 | $27.05 | 22,751 |
| 2021-06-10 | $29.55 | $29.60 | $29.47 | $29.56 | $26.95 | 40,163 |
| 2021-06-09 | $29.46 | $29.69 | $29.41 | $29.50 | $26.90 | 39,967 |
| 2021-06-08 | $29.09 | $29.42 | $29.09 | $29.34 | $26.75 | 33,579 |
| 2021-06-07 | $29.14 | $29.20 | $28.88 | $29.04 | $26.48 | 59,708 |
| 2021-06-04 | $29.01 | $29.30 | $29.00 | $29.19 | $26.62 | 50,976 |
| 2021-06-03 | $28.90 | $29.03 | $28.82 | $29.02 | $26.46 | 50,846 |
| 2021-06-02 | $28.94 | $29.12 | $28.86 | $29.11 | $26.54 | 45,428 |
| 2021-06-01 | $28.91 | $29.11 | $28.90 | $29.06 | $26.50 | 35,872 |
| 2021-05-28 | $28.90 | $29.06 | $28.77 | $28.89 | $26.34 | 30,412 |
| 2021-05-27 | $28.84 | $29.04 | $28.66 | $28.90 | $26.35 | 35,456 |
| 2021-05-26 | $29.00 | $29.00 | $28.84 | $28.92 | $26.37 | 24,954 |
| 2021-05-25 | $28.93 | $29.05 | $28.77 | $28.90 | $26.35 | 28,590 |
| 2021-05-24 | $28.95 | $29.11 | $28.92 | $28.92 | $26.37 | 28,723 |
| 2021-05-21 | $28.86 | $28.99 | $28.75 | $28.75 | $26.21 | 28,097 |
| 2021-05-20 | $28.53 | $28.89 | $28.52 | $28.73 | $26.20 | 22,705 |
| 2021-05-19 | $28.54 | $28.60 | $28.30 | $28.57 | $25.92 | 54,475 |
| 2021-05-18 | $28.52 | $28.87 | $28.41 | $28.70 | $26.04 | 36,925 |
| 2021-05-17 | $28.16 | $28.50 | $28.14 | $28.36 | $25.73 | 36,317 |
| 2021-05-14 | $27.81 | $28.15 | $27.81 | $28.09 | $25.49 | 42,657 |
| 2021-05-13 | $27.40 | $27.86 | $27.40 | $27.53 | $24.98 | 41,344 |
| 2021-05-12 | $28.04 | $28.23 | $27.01 | $27.27 | $24.74 | 130,557 |
| 2021-05-11 | $28.35 | $28.68 | $27.84 | $28.16 | $25.55 | 90,852 |
| 2021-05-10 | $29.44 | $29.56 | $28.73 | $28.73 | $26.07 | 118,186 |
| 2021-05-07 | $29.30 | $29.41 | $29.21 | $29.37 | $26.65 | 39,861 |
| 2021-05-06 | $29.23 | $29.25 | $29.04 | $29.24 | $26.53 | 19,227 |
| 2021-05-05 | $29.10 | $29.20 | $29.08 | $29.19 | $26.48 | 13,480 |
| 2021-05-04 | $29.00 | $29.10 | $28.83 | $28.93 | $26.25 | 45,407 |
| 2021-05-03 | $29.00 | $29.24 | $28.86 | $29.17 | $26.47 | 67,925 |
| 2021-04-30 | $28.79 | $29.00 | $28.75 | $28.84 | $26.17 | 70,176 |
| 2021-04-29 | $29.00 | $29.13 | $28.71 | $28.77 | $26.10 | 39,595 |
| 2021-04-28 | $28.73 | $29.00 | $28.69 | $28.69 | $26.03 | 36,096 |
| 2021-04-27 | $28.58 | $28.74 | $28.58 | $28.73 | $26.07 | 47,519 |
| 2021-04-26 | $28.59 | $28.72 | $28.45 | $28.61 | $25.96 | 28,328 |
| 2021-04-23 | $28.27 | $28.67 | $28.25 | $28.56 | $25.91 | 25,348 |
| 2021-04-22 | $28.36 | $28.47 | $28.22 | $28.25 | $25.63 | 32,389 |
| 2021-04-21 | $28.00 | $28.45 | $28.00 | $28.36 | $25.60 | 27,732 |
| 2021-04-20 | $28.45 | $28.46 | $28.05 | $28.06 | $25.33 | 46,591 |
| 2021-04-19 | $28.27 | $28.51 | $28.27 | $28.33 | $25.57 | 66,930 |
| 2021-04-16 | $28.35 | $28.64 | $28.20 | $28.26 | $25.51 | 45,748 |
| 2021-04-15 | $28.17 | $28.31 | $28.08 | $28.25 | $25.50 | 29,732 |
| 2021-04-14 | $27.97 | $28.12 | $27.96 | $28.07 | $25.34 | 40,552 |
| 2021-04-13 | $27.82 | $28.00 | $27.82 | $27.98 | $25.26 | 36,286 |
| 2021-04-12 | $28.04 | $28.14 | $27.73 | $27.76 | $25.06 | 59,363 |
| 2021-04-09 | $27.81 | $28.09 | $27.65 | $28.09 | $25.36 | 90,383 |
| 2021-04-08 | $27.50 | $27.78 | $27.45 | $27.72 | $25.02 | 78,656 |
| 2021-04-07 | $27.10 | $27.50 | $27.06 | $27.45 | $24.78 | 91,143 |
| 2021-04-06 | $27.10 | $27.13 | $27.00 | $27.09 | $24.46 | 71,727 |
| 2021-04-05 | $26.52 | $27.13 | $26.50 | $27.02 | $24.39 | 139,773 |
| 2021-04-01 | $26.36 | $26.60 | $26.30 | $26.47 | $23.90 | 59,604 |
| 2021-03-31 | $26.24 | $26.38 | $26.11 | $26.27 | $23.72 | 54,739 |
| 2021-03-30 | $26.15 | $26.24 | $26.10 | $26.20 | $23.65 | 47,830 |
| 2021-03-29 | $26.12 | $26.20 | $25.96 | $26.19 | $23.64 | 78,225 |
| 2021-03-26 | $26.00 | $26.14 | $25.95 | $26.13 | $23.59 | 82,796 |
| 2021-03-25 | $25.86 | $26.17 | $25.81 | $25.91 | $23.39 | 102,926 |
| 2021-03-24 | $25.97 | $26.08 | $25.86 | $25.86 | $23.35 | 184,626 |
| 2021-03-23 | $25.85 | $25.95 | $25.76 | $25.76 | $23.25 | 52,314 |
| 2021-03-22 | $25.94 | $26.12 | $25.94 | $26.08 | $23.41 | 47,642 |
| 2021-03-19 | $25.74 | $26.00 | $25.55 | $25.93 | $23.28 | 24,230 |
| 2021-03-18 | $26.16 | $26.17 | $25.68 | $25.71 | $23.08 | 46,035 |
| 2021-03-17 | $26.15 | $26.16 | $25.89 | $26.10 | $23.43 | 42,413 |
| 2021-03-16 | $25.92 | $26.18 | $25.90 | $26.17 | $23.50 | 66,536 |
| 2021-03-15 | $25.82 | $25.92 | $25.73 | $25.89 | $23.24 | 38,934 |
| 2021-03-12 | $25.83 | $25.92 | $25.65 | $25.82 | $23.18 | 32,909 |
| 2021-03-11 | $25.85 | $26.00 | $25.72 | $25.83 | $23.19 | 48,281 |
| 2021-03-10 | $25.61 | $25.82 | $25.59 | $25.62 | $23.00 | 55,954 |
| 2021-03-09 | $25.37 | $25.76 | $25.37 | $25.55 | $22.94 | 40,915 |
| 2021-03-08 | $25.18 | $25.39 | $25.16 | $25.18 | $22.61 | 56,242 |
| 2021-03-05 | $24.98 | $25.28 | $24.78 | $25.24 | $22.66 | 50,294 |
| 2021-03-04 | $25.36 | $25.55 | $24.41 | $24.93 | $22.38 | 92,160 |
| 2021-03-03 | $25.61 | $25.74 | $25.45 | $25.48 | $22.88 | 49,759 |
| 2021-03-02 | $25.73 | $25.86 | $25.72 | $25.74 | $23.11 | 30,848 |
| 2021-03-01 | $25.23 | $25.87 | $25.23 | $25.74 | $23.11 | 33,689 |
| 2021-02-26 | $25.40 | $25.99 | $25.12 | $25.15 | $22.58 | 42,122 |
| 2021-02-25 | $25.81 | $25.87 | $25.32 | $25.38 | $22.79 | 52,228 |
| 2021-02-24 | $25.61 | $25.91 | $25.51 | $25.85 | $23.21 | 29,384 |
| 2021-02-23 | $25.72 | $25.88 | $25.43 | $25.59 | $22.97 | 30,532 |
| 2021-02-22 | $25.73 | $25.81 | $25.66 | $25.66 | $23.04 | 66,180 |
| 2021-02-19 | $25.82 | $25.90 | $25.80 | $25.80 | $23.16 | 85,955 |
| 2021-02-18 | $25.92 | $26.01 | $25.71 | $25.76 | $23.13 | 96,718 |
| 2021-02-17 | $26.15 | $26.22 | $26.07 | $26.16 | $23.36 | 35,144 |
| 2021-02-16 | $26.20 | $26.42 | $26.01 | $26.22 | $23.41 | 53,037 |
| 2021-02-12 | $26.03 | $26.15 | $25.90 | $26.07 | $23.28 | 27,359 |
| 2021-02-11 | $25.98 | $26.09 | $25.82 | $25.98 | $23.20 | 25,630 |
| 2021-02-10 | $25.88 | $25.99 | $25.85 | $25.92 | $23.14 | 41,626 |
| 2021-02-09 | $25.83 | $25.90 | $25.78 | $25.89 | $23.12 | 22,870 |
| 2021-02-08 | $25.76 | $25.76 | $25.65 | $25.75 | $22.99 | 41,651 |
| 2021-02-05 | $25.56 | $25.71 | $25.51 | $25.66 | $22.91 | 22,156 |
| 2021-02-04 | $25.62 | $25.62 | $25.42 | $25.55 | $22.81 | 72,338 |
| 2021-02-03 | $25.48 | $25.65 | $25.38 | $25.54 | $22.80 | 32,504 |
| 2021-02-02 | $25.15 | $25.59 | $25.15 | $25.40 | $22.68 | 24,188 |
| 2021-02-01 | $24.90 | $24.98 | $24.70 | $24.95 | $22.28 | 35,000 |
| 2021-01-29 | $25.09 | $25.10 | $24.52 | $24.61 | $21.97 | 49,992 |
| 2021-01-28 | $25.10 | $25.40 | $25.03 | $25.16 | $22.46 | 40,248 |
| 2021-01-27 | $25.46 | $25.53 | $24.89 | $24.95 | $22.28 | 46,213 |
| 2021-01-26 | $25.52 | $25.65 | $25.51 | $25.53 | $22.79 | 19,330 |
| 2021-01-25 | $25.64 | $25.65 | $25.39 | $25.51 | $22.78 | 33,772 |
| 2021-01-22 | $25.65 | $25.78 | $25.52 | $25.63 | $22.88 | 61,945 |
| 2021-01-21 | $25.89 | $26.00 | $25.71 | $25.78 | $23.02 | 48,851 |
| 2021-01-20 | $25.83 | $26.10 | $25.83 | $25.98 | $23.07 | 62,636 |
| 2021-01-19 | $25.67 | $25.82 | $25.57 | $25.65 | $22.78 | 48,132 |
| 2021-01-15 | $25.61 | $25.80 | $25.40 | $25.66 | $22.78 | 42,404 |
| 2021-01-14 | $25.66 | $25.98 | $25.53 | $25.74 | $22.86 | 57,536 |
| 2021-01-13 | $26.16 | $26.20 | $25.66 | $25.71 | $22.83 | 93,811 |
| 2021-01-12 | $26.10 | $26.28 | $26.05 | $26.09 | $23.17 | 42,553 |
| 2021-01-11 | $26.05 | $26.24 | $25.77 | $26.10 | $23.18 | 48,813 |
| 2021-01-08 | $26.12 | $26.24 | $25.93 | $26.16 | $23.23 | 47,053 |
| 2021-01-07 | $25.61 | $25.97 | $25.55 | $25.93 | $23.02 | 87,574 |
| 2021-01-06 | $25.19 | $25.67 | $25.19 | $25.50 | $22.64 | 45,139 |
| 2021-01-05 | $24.91 | $25.29 | $24.80 | $25.29 | $22.46 | 33,047 |
| 2021-01-04 | $25.59 | $25.59 | $24.69 | $24.98 | $22.18 | 82,452 |
| 2020-12-31 | $25.23 | $25.33 | $25.15 | $25.27 | $22.44 | 61,640 |
| 2020-12-30 | $25.33 | $25.38 | $25.16 | $25.23 | $22.40 | 53,103 |
| 2020-12-29 | $25.48 | $25.59 | $25.22 | $25.26 | $22.43 | 58,063 |
| 2020-12-28 | $25.48 | $25.54 | $25.30 | $25.34 | $22.50 | 62,144 |
| 2020-12-24 | $25.34 | $25.34 | $25.20 | $25.28 | $22.45 | 54,435 |
| 2020-12-23 | $25.37 | $25.38 | $25.12 | $25.35 | $22.51 | 57,994 |
| 2020-12-22 | $25.27 | $25.28 | $25.04 | $25.22 | $22.27 | 61,006 |
| 2020-12-21 | $25.25 | $25.25 | $24.62 | $25.16 | $22.22 | 207,500 |
| 2020-12-18 | $25.24 | $25.30 | $25.03 | $25.14 | $22.20 | 60,593 |
| 2020-12-17 | $25.25 | $25.35 | $25.08 | $25.14 | $22.20 | 53,152 |
| 2020-12-16 | $24.99 | $25.31 | $24.85 | $25.13 | $22.19 | 93,149 |
| 2020-12-15 | $24.82 | $24.99 | $24.69 | $24.88 | $21.97 | 59,951 |
| 2020-12-14 | $24.54 | $24.84 | $24.30 | $24.66 | $21.77 | 233,678 |
| 2020-12-11 | $23.75 | $24.03 | $23.75 | $23.93 | $21.13 | 18,986 |
| 2020-12-10 | $23.92 | $24.04 | $23.60 | $23.88 | $21.09 | 58,726 |
| 2020-12-09 | $24.01 | $24.10 | $23.95 | $23.95 | $21.15 | 45,855 |
| 2020-12-08 | $23.91 | $24.03 | $23.90 | $23.99 | $21.18 | 37,315 |
| 2020-12-07 | $24.01 | $24.13 | $23.86 | $23.93 | $21.13 | 36,608 |
| 2020-12-04 | $24.05 | $24.16 | $24.03 | $24.10 | $21.28 | 29,760 |
| 2020-12-03 | $24.07 | $24.12 | $24.00 | $24.05 | $21.24 | 43,848 |
| 2020-12-02 | $23.80 | $24.07 | $23.75 | $24.06 | $21.24 | 28,048 |
| 2020-12-01 | $23.70 | $23.99 | $23.68 | $23.99 | $21.18 | 53,617 |
| 2020-11-30 | $23.71 | $23.79 | $23.36 | $23.52 | $20.77 | 33,672 |
| 2020-11-27 | $23.65 | $23.73 | $23.58 | $23.68 | $20.91 | 23,625 |
| 2020-11-25 | $23.63 | $23.69 | $23.49 | $23.62 | $20.86 | 47,861 |
| 2020-11-24 | $23.59 | $23.84 | $23.51 | $23.68 | $20.91 | 47,330 |
| 2020-11-23 | $23.49 | $23.61 | $23.35 | $23.47 | $20.72 | 32,457 |
| 2020-11-20 | $23.56 | $23.57 | $23.30 | $23.42 | $20.68 | 24,981 |
| 2020-11-19 | $23.49 | $23.75 | $23.49 | $23.68 | $20.78 | 53,120 |
| 2020-11-18 | $23.58 | $23.99 | $23.50 | $23.57 | $20.69 | 51,250 |
| 2020-11-17 | $23.49 | $23.73 | $23.42 | $23.59 | $20.70 | 41,891 |
| 2020-11-16 | $23.46 | $23.64 | $23.33 | $23.57 | $20.69 | 56,549 |
| 2020-11-13 | $23.03 | $23.29 | $22.91 | $23.23 | $20.39 | 48,348 |
| 2020-11-12 | $22.85 | $22.90 | $22.76 | $22.87 | $20.07 | 87,965 |
| 2020-11-11 | $22.56 | $22.98 | $22.56 | $22.90 | $20.10 | 49,601 |
| 2020-11-10 | $22.25 | $22.55 | $22.20 | $22.52 | $19.76 | 58,411 |
| 2020-11-09 | $22.00 | $22.82 | $21.99 | $22.31 | $19.58 | 155,034 |
| 2020-11-06 | $21.90 | $21.96 | $21.60 | $21.70 | $19.04 | 31,612 |
| 2020-11-05 | $21.37 | $21.96 | $21.37 | $21.78 | $19.11 | 46,681 |
| 2020-11-04 | $20.70 | $21.26 | $20.69 | $20.99 | $18.42 | 71,279 |
| 2020-11-03 | $20.15 | $20.55 | $20.15 | $20.52 | $18.01 | 35,660 |
| 2020-11-02 | $19.95 | $20.14 | $19.84 | $19.87 | $17.44 | 35,809 |
| 2020-10-30 | $19.90 | $20.13 | $19.65 | $19.74 | $17.32 | 57,097 |
| 2020-10-29 | $19.88 | $20.11 | $19.84 | $19.97 | $17.53 | 27,705 |
| 2020-10-28 | $20.42 | $20.52 | $19.85 | $19.91 | $17.47 | 93,663 |
| 2020-10-27 | $20.95 | $20.95 | $20.69 | $20.71 | $18.18 | 45,946 |
| 2020-10-26 | $21.39 | $21.39 | $20.81 | $20.85 | $18.30 | 44,931 |
| 2020-10-23 | $21.60 | $21.60 | $21.41 | $21.44 | $18.82 | 19,774 |
| 2020-10-22 | $21.48 | $21.54 | $21.24 | $21.46 | $18.83 | 54,166 |
| 2020-10-21 | $21.58 | $21.61 | $21.51 | $21.56 | $18.80 | 51,720 |
| 2020-10-20 | $21.58 | $21.70 | $21.51 | $21.57 | $18.81 | 29,019 |
| 2020-10-19 | $21.79 | $21.79 | $21.40 | $21.47 | $18.72 | 40,797 |
| 2020-10-16 | $21.74 | $21.93 | $21.62 | $21.68 | $18.90 | 52,972 |
| 2020-10-15 | $21.65 | $21.76 | $21.52 | $21.69 | $18.91 | 29,557 |
| 2020-10-14 | $21.92 | $22.00 | $21.68 | $21.80 | $19.01 | 43,514 |
| 2020-10-13 | $21.99 | $21.99 | $21.86 | $21.93 | $19.12 | 25,030 |
| 2020-10-12 | $21.92 | $22.02 | $21.87 | $21.92 | $19.11 | 34,296 |
| 2020-10-09 | $21.79 | $21.84 | $21.69 | $21.71 | $18.93 | 38,523 |
| 2020-10-08 | $21.56 | $21.71 | $21.56 | $21.70 | $18.92 | 35,130 |
| 2020-10-07 | $21.26 | $21.49 | $21.21 | $21.42 | $18.67 | 58,328 |
| 2020-10-06 | $21.32 | $21.49 | $20.91 | $20.99 | $18.30 | 47,904 |
| 2020-10-05 | $20.81 | $21.26 | $20.81 | $21.25 | $18.53 | 50,981 |
| 2020-10-02 | $20.65 | $20.86 | $20.65 | $20.81 | $18.14 | 35,671 |
| 2020-10-01 | $20.86 | $20.91 | $20.79 | $20.88 | $18.20 | 37,298 |
| 2020-09-30 | $20.65 | $20.84 | $20.61 | $20.79 | $18.13 | 60,441 |
| 2020-09-29 | $20.66 | $20.78 | $20.56 | $20.61 | $17.97 | 56,032 |
| 2020-09-28 | $20.72 | $20.93 | $20.56 | $20.65 | $18.00 | 57,829 |
| 2020-09-25 | $20.38 | $20.47 | $20.30 | $20.39 | $17.78 | 63,964 |
| 2020-09-24 | $20.56 | $20.57 | $20.29 | $20.41 | $17.79 | 68,994 |
| 2020-09-23 | $20.99 | $21.00 | $20.51 | $20.58 | $17.94 | 59,587 |
| 2020-09-22 | $20.88 | $20.98 | $20.72 | $20.98 | $18.29 | 68,313 |
| 2020-09-21 | $21.15 | $21.15 | $20.76 | $20.98 | $18.17 | 86,178 |
| 2020-09-18 | $21.60 | $21.64 | $21.31 | $21.34 | $18.48 | 65,320 |
| 2020-09-17 | $21.59 | $21.83 | $21.55 | $21.68 | $18.77 | 66,351 |
| 2020-09-16 | $21.89 | $21.98 | $21.80 | $21.85 | $18.92 | 36,887 |
| 2020-09-15 | $21.77 | $21.97 | $21.66 | $21.75 | $18.83 | 65,213 |
| 2020-09-14 | $21.53 | $21.73 | $21.53 | $21.64 | $18.74 | 53,595 |
| 2020-09-11 | $21.45 | $21.51 | $21.17 | $21.36 | $18.50 | 40,799 |
| 2020-09-10 | $21.64 | $21.69 | $21.32 | $21.35 | $18.49 | 40,350 |
| 2020-09-09 | $21.33 | $21.70 | $21.23 | $21.46 | $18.58 | 63,095 |
| 2020-09-08 | $21.22 | $21.36 | $21.00 | $21.21 | $18.37 | 66,974 |
| 2020-09-04 | $21.76 | $21.86 | $21.16 | $21.57 | $18.68 | 75,852 |
| 2020-09-03 | $22.22 | $22.22 | $21.76 | $21.76 | $18.84 | 78,707 |
| 2020-09-02 | $22.09 | $22.38 | $22.09 | $22.23 | $19.25 | 54,268 |
| 2020-09-01 | $22.11 | $22.24 | $21.93 | $22.06 | $19.10 | 43,584 |
| 2020-08-31 | $22.20 | $22.21 | $22.02 | $22.06 | $19.10 | 47,654 |
| 2020-08-28 | $22.05 | $22.05 | $21.95 | $22.05 | $19.09 | 39,406 |
| 2020-08-27 | $21.87 | $22.00 | $21.80 | $21.86 | $18.93 | 57,806 |
| 2020-08-26 | $21.77 | $21.95 | $21.77 | $21.86 | $18.93 | 56,682 |
| 2020-08-25 | $21.67 | $21.76 | $21.61 | $21.63 | $18.73 | 50,246 |
| 2020-08-24 | $21.61 | $21.70 | $21.41 | $21.52 | $18.64 | 141,768 |
| 2020-08-21 | $21.67 | $21.70 | $21.58 | $21.65 | $18.75 | 62,206 |
| 2020-08-20 | $21.82 | $21.89 | $21.75 | $21.85 | $18.80 | 51,259 |
| 2020-08-19 | $21.93 | $22.07 | $21.91 | $21.99 | $18.92 | 53,035 |
| 2020-08-18 | $21.83 | $22.03 | $21.83 | $21.96 | $18.89 | 17,743 |
| 2020-08-17 | $21.92 | $22.01 | $21.88 | $21.89 | $18.83 | 31,494 |
| 2020-08-14 | $22.00 | $22.00 | $21.79 | $21.92 | $18.86 | 25,932 |
| 2020-08-13 | $21.97 | $22.08 | $21.92 | $22.00 | $18.93 | 25,311 |
| 2020-08-12 | $21.87 | $22.03 | $21.86 | $22.02 | $18.94 | 35,792 |
| 2020-08-11 | $21.73 | $21.86 | $21.57 | $21.58 | $18.57 | 63,464 |
| 2020-08-10 | $21.60 | $21.77 | $21.59 | $21.73 | $18.69 | 41,929 |
| 2020-08-07 | $21.71 | $21.73 | $21.59 | $21.60 | $18.58 | 20,322 |
| 2020-08-06 | $21.57 | $21.71 | $21.49 | $21.67 | $18.64 | 36,001 |
| 2020-08-05 | $21.44 | $21.60 | $21.35 | $21.58 | $18.57 | 51,652 |
| 2020-08-04 | $21.14 | $21.35 | $21.14 | $21.29 | $18.32 | 24,366 |
| 2020-08-03 | $21.27 | $21.32 | $21.10 | $21.21 | $18.25 | 67,879 |
| 2020-07-31 | $21.25 | $21.33 | $20.99 | $21.16 | $18.20 | 62,716 |
| 2020-07-30 | $21.16 | $21.23 | $20.92 | $21.18 | $18.22 | 25,832 |
| 2020-07-29 | $21.30 | $21.43 | $21.23 | $21.32 | $18.34 | 59,921 |
| 2020-07-28 | $21.17 | $21.30 | $21.14 | $21.22 | $18.26 | 36,233 |
| 2020-07-27 | $21.25 | $21.29 | $21.16 | $21.19 | $18.23 | 46,433 |
| 2020-07-24 | $21.15 | $21.15 | $20.95 | $21.09 | $18.14 | 49,452 |
| 2020-07-23 | $21.60 | $21.63 | $21.11 | $21.13 | $18.18 | 89,817 |
| 2020-07-22 | $21.57 | $21.71 | $21.54 | $21.62 | $18.48 | 57,294 |
| 2020-07-21 | $21.70 | $21.78 | $21.52 | $21.54 | $18.41 | 42,006 |
| 2020-07-20 | $21.24 | $21.56 | $21.15 | $21.41 | $18.30 | 46,406 |
| 2020-07-17 | $21.34 | $21.34 | $21.13 | $21.21 | $18.12 | 29,419 |
| 2020-07-16 | $21.16 | $21.34 | $21.07 | $21.30 | $18.20 | 42,540 |
| 2020-07-15 | $21.19 | $21.28 | $21.02 | $21.17 | $18.09 | 27,373 |
| 2020-07-14 | $20.81 | $20.99 | $20.75 | $20.98 | $17.93 | 60,839 |
| 2020-07-13 | $21.24 | $21.43 | $20.83 | $20.83 | $17.80 | 36,077 |
| 2020-07-10 | $20.82 | $21.13 | $20.70 | $21.08 | $18.01 | 52,679 |
| 2020-07-09 | $21.27 | $21.27 | $20.94 | $20.95 | $17.90 | 44,322 |
| 2020-07-08 | $21.12 | $21.28 | $21.02 | $21.23 | $18.14 | 26,264 |
| 2020-07-07 | $21.16 | $21.41 | $21.07 | $21.08 | $18.01 | 46,721 |
| 2020-07-06 | $21.08 | $21.41 | $21.08 | $21.24 | $18.15 | 53,333 |
| 2020-07-02 | $21.17 | $21.20 | $20.73 | $20.88 | $17.84 | 73,638 |
| 2020-07-01 | $20.70 | $20.89 | $20.70 | $20.78 | $17.76 | 44,117 |
| 2020-06-30 | $20.48 | $20.88 | $20.47 | $20.76 | $17.74 | 29,207 |
| 2020-06-29 | $20.34 | $20.48 | $20.21 | $20.47 | $17.49 | 33,283 |
| 2020-06-26 | $20.72 | $20.72 | $20.22 | $20.29 | $17.34 | 39,211 |
| 2020-06-25 | $20.52 | $20.79 | $20.46 | $20.79 | $17.77 | 41,948 |
| 2020-06-24 | $21.24 | $21.24 | $20.51 | $20.70 | $17.69 | 51,016 |
| 2020-06-23 | $21.33 | $21.46 | $21.25 | $21.30 | $18.20 | 54,365 |
| 2020-06-22 | $21.10 | $21.28 | $21.07 | $21.25 | $18.16 | 53,300 |
| 2020-06-19 | $21.72 | $21.72 | $21.10 | $21.25 | $18.04 | 127,574 |
| 2020-06-18 | $21.50 | $21.52 | $21.30 | $21.45 | $18.21 | 33,761 |
| 2020-06-17 | $21.66 | $21.76 | $21.47 | $21.47 | $18.22 | 41,905 |
| 2020-06-16 | $21.53 | $21.84 | $21.26 | $21.57 | $18.31 | 100,097 |
| 2020-06-15 | $20.54 | $21.14 | $20.24 | $21.03 | $17.85 | 49,532 |
| 2020-06-12 | $21.03 | $21.33 | $20.57 | $20.81 | $17.66 | 71,590 |
| 2020-06-11 | $21.38 | $21.43 | $20.51 | $20.55 | $17.44 | 151,518 |
| 2020-06-10 | $22.22 | $22.22 | $22.00 | $22.02 | $18.69 | 63,127 |
| 2020-06-09 | $21.83 | $22.27 | $21.83 | $22.09 | $18.75 | 51,709 |
| 2020-06-08 | $22.09 | $22.32 | $22.09 | $22.24 | $18.88 | 87,315 |
| 2020-06-05 | $21.70 | $22.25 | $21.70 | $22.06 | $18.73 | 67,550 |
| 2020-06-04 | $21.58 | $21.79 | $21.35 | $21.52 | $18.27 | 97,113 |
| 2020-06-03 | $21.35 | $21.83 | $21.35 | $21.82 | $18.52 | 76,203 |
| 2020-06-02 | $21.07 | $21.22 | $21.00 | $21.11 | $17.92 | 53,656 |
| 2020-06-01 | $20.86 | $21.07 | $20.65 | $21.01 | $17.83 | 69,217 |
| 2020-05-29 | $20.69 | $21.00 | $20.51 | $20.94 | $17.77 | 62,895 |
| 2020-05-28 | $20.66 | $20.99 | $20.58 | $20.74 | $17.61 | 71,888 |
| 2020-05-27 | $20.25 | $20.48 | $20.03 | $20.48 | $17.38 | 87,315 |
| 2020-05-26 | $20.20 | $20.39 | $20.20 | $20.23 | $17.17 | 79,997 |
| 2020-05-22 | $19.94 | $19.98 | $19.83 | $19.97 | $16.95 | 21,415 |
| 2020-05-21 | $20.12 | $20.18 | $19.88 | $19.93 | $16.92 | 36,116 |
| 2020-05-20 | $19.95 | $20.37 | $19.95 | $20.10 | $16.94 | 78,441 |
| 2020-05-19 | $19.77 | $19.96 | $19.71 | $19.87 | $16.75 | 46,172 |
| 2020-05-18 | $19.65 | $19.93 | $19.13 | $19.93 | $16.80 | 54,062 |
| 2020-05-15 | $19.03 | $19.09 | $18.86 | $19.08 | $16.08 | 24,167 |
| 2020-05-14 | $18.91 | $19.07 | $18.44 | $19.06 | $16.06 | 63,889 |
| 2020-05-13 | $19.61 | $19.69 | $18.90 | $19.09 | $16.09 | 110,570 |
| 2020-05-12 | $20.20 | $20.20 | $19.66 | $19.68 | $16.59 | 70,653 |
| 2020-05-11 | $19.69 | $20.05 | $19.60 | $20.00 | $16.86 | 53,959 |
| 2020-05-08 | $19.62 | $20.00 | $19.58 | $19.91 | $16.78 | 58,730 |
| 2020-05-07 | $19.38 | $19.60 | $19.17 | $19.47 | $16.41 | 43,052 |
| 2020-05-06 | $19.44 | $19.46 | $19.01 | $19.16 | $16.15 | 54,532 |
| 2020-05-05 | $19.25 | $19.54 | $19.25 | $19.31 | $16.27 | 88,991 |
| 2020-05-04 | $19.62 | $19.62 | $18.73 | $19.15 | $16.14 | 121,535 |
| 2020-05-01 | $19.99 | $20.13 | $19.68 | $19.88 | $16.76 | 45,463 |
| 2020-04-30 | $20.55 | $20.59 | $20.25 | $20.45 | $17.24 | 62,883 |
| 2020-04-29 | $20.11 | $20.77 | $20.11 | $20.66 | $17.41 | 67,497 |
| 2020-04-28 | $20.14 | $20.44 | $19.76 | $20.11 | $16.95 | 61,640 |
| 2020-04-27 | $19.94 | $19.99 | $19.72 | $19.95 | $16.81 | 61,564 |
| 2020-04-24 | $19.51 | $19.77 | $19.32 | $19.66 | $16.57 | 46,548 |
| 2020-04-23 | $19.36 | $19.61 | $19.33 | $19.44 | $16.38 | 24,367 |
| 2020-04-22 | $19.28 | $19.55 | $19.21 | $19.26 | $16.23 | 41,198 |
| 2020-04-21 | $19.24 | $19.32 | $18.80 | $19.20 | $16.03 | 69,328 |
| 2020-04-20 | $19.98 | $20.80 | $19.52 | $19.63 | $16.39 | 70,337 |
| 2020-04-17 | $20.27 | $20.30 | $19.52 | $20.15 | $16.83 | 57,177 |
| 2020-04-16 | $19.55 | $19.92 | $19.25 | $19.47 | $16.26 | 58,561 |
| 2020-04-15 | $19.47 | $19.84 | $18.82 | $19.34 | $16.15 | 95,742 |
| 2020-04-14 | $20.53 | $21.07 | $19.20 | $19.74 | $16.48 | 154,396 |
| 2020-04-13 | $20.15 | $20.58 | $19.41 | $19.89 | $16.61 | 100,356 |
| 2020-04-09 | $20.09 | $21.27 | $19.50 | $19.73 | $16.47 | 127,346 |
| 2020-04-08 | $18.37 | $19.99 | $18.37 | $19.41 | $16.21 | 77,897 |
| 2020-04-07 | $18.32 | $19.28 | $18.19 | $18.38 | $15.35 | 177,302 |
| 2020-04-06 | $16.43 | $17.37 | $16.43 | $17.34 | $14.48 | 73,245 |
| 2020-04-03 | $16.47 | $16.70 | $15.99 | $16.06 | $13.41 | 60,147 |
| 2020-04-02 | $16.21 | $16.83 | $16.21 | $16.72 | $13.96 | 66,725 |
| 2020-04-01 | $16.66 | $17.24 | $16.21 | $16.32 | $13.63 | 103,511 |
| 2020-03-31 | $17.67 | $18.18 | $17.41 | $17.75 | $14.82 | 96,938 |
| 2020-03-30 | $17.27 | $17.99 | $17.20 | $17.68 | $14.76 | 98,518 |
| 2020-03-27 | $17.20 | $17.76 | $16.82 | $17.48 | $14.60 | 113,326 |
| 2020-03-26 | $15.88 | $18.37 | $15.88 | $17.43 | $14.55 | 149,602 |
| 2020-03-25 | $14.41 | $17.25 | $14.31 | $16.01 | $13.37 | 199,716 |
| 2020-03-24 | $13.10 | $14.23 | $13.10 | $14.07 | $11.75 | 196,388 |
| 2020-03-23 | $14.45 | $14.45 | $12.15 | $12.65 | $10.56 | 347,610 |
| 2020-03-20 | $15.21 | $15.98 | $14.73 | $14.94 | $12.30 | 168,046 |
| 2020-03-19 | $13.13 | $15.58 | $11.82 | $15.07 | $12.41 | 262,737 |
| 2020-03-18 | $15.85 | $15.90 | $10.84 | $13.54 | $11.15 | 281,365 |
| 2020-03-17 | $16.63 | $16.81 | $15.76 | $16.35 | $13.46 | 147,339 |
| 2020-03-16 | $16.54 | $17.86 | $16.16 | $16.50 | $13.58 | 232,259 |
| 2020-03-13 | $18.58 | $19.31 | $18.40 | $19.31 | $15.90 | 106,034 |
| 2020-03-12 | $20.05 | $20.05 | $18.00 | $18.08 | $14.89 | 273,770 |
| 2020-03-11 | $22.04 | $22.10 | $20.91 | $21.04 | $17.32 | 143,947 |
| 2020-03-10 | $22.61 | $22.96 | $21.80 | $22.49 | $18.52 | 117,393 |
| 2020-03-09 | $21.67 | $22.29 | $21.50 | $22.07 | $18.17 | 174,399 |
| 2020-03-06 | $23.08 | $23.22 | $22.83 | $23.20 | $19.10 | 73,321 |
| 2020-03-05 | $23.92 | $24.12 | $23.50 | $23.62 | $19.45 | 108,855 |
| 2020-03-04 | $24.12 | $24.41 | $23.86 | $24.41 | $20.10 | 72,136 |
| 2020-03-03 | $24.00 | $24.17 | $23.41 | $23.63 | $19.45 | 117,086 |
| 2020-03-02 | $22.97 | $23.75 | $22.80 | $23.74 | $19.55 | 179,255 |
| 2020-02-28 | $22.40 | $22.79 | $21.60 | $22.72 | $18.71 | 247,739 |
| 2020-02-27 | $24.07 | $24.07 | $22.75 | $23.22 | $19.12 | 221,000 |
| 2020-02-26 | $24.41 | $24.88 | $24.32 | $24.42 | $20.11 | 97,780 |
| 2020-02-25 | $25.68 | $25.72 | $24.33 | $24.33 | $20.03 | 156,200 |
| 2020-02-24 | $25.68 | $25.87 | $25.51 | $25.66 | $21.13 | 139,163 |
| 2020-02-21 | $26.61 | $26.61 | $26.38 | $26.42 | $21.75 | 47,894 |
| 2020-02-20 | $26.51 | $26.74 | $26.43 | $26.69 | $21.97 | 73,500 |
| 2020-02-19 | $26.73 | $26.78 | $26.70 | $26.70 | $21.83 | 26,397 |
| 2020-02-18 | $26.68 | $26.74 | $26.60 | $26.66 | $21.80 | 67,749 |
| 2020-02-14 | $26.72 | $26.72 | $26.65 | $26.68 | $21.82 | 49,021 |
| 2020-02-13 | $26.68 | $26.75 | $26.53 | $26.72 | $21.85 | 78,588 |
| 2020-02-12 | $26.47 | $26.70 | $26.47 | $26.70 | $21.83 | 46,335 |
| 2020-02-11 | $26.40 | $26.58 | $26.34 | $26.47 | $21.65 | 47,739 |
| 2020-02-10 | $26.44 | $26.47 | $26.31 | $26.36 | $21.56 | 35,849 |
| 2020-02-07 | $26.41 | $26.47 | $26.35 | $26.39 | $21.58 | 35,992 |
| 2020-02-06 | $26.36 | $26.47 | $26.30 | $26.41 | $21.60 | 15,613 |
| 2020-02-05 | $26.19 | $26.42 | $26.18 | $26.29 | $21.50 | 64,454 |
| 2020-02-04 | $25.88 | $26.12 | $25.88 | $26.01 | $21.27 | 55,860 |
| 2020-02-03 | $25.71 | $25.95 | $25.71 | $25.73 | $21.04 | 55,744 |
| 2020-01-31 | $26.01 | $26.09 | $25.66 | $25.74 | $21.05 | 47,428 |
| 2020-01-30 | $26.00 | $26.06 | $25.95 | $26.05 | $21.30 | 30,291 |
| 2020-01-29 | $26.14 | $26.15 | $25.99 | $26.08 | $21.33 | 24,297 |
| 2020-01-28 | $25.93 | $26.06 | $25.86 | $25.97 | $21.24 | 38,583 |
| 2020-01-27 | $25.90 | $25.90 | $25.75 | $25.84 | $21.13 | 57,254 |
| 2020-01-24 | $26.50 | $26.50 | $26.22 | $26.24 | $21.46 | 43,660 |
| 2020-01-23 | $26.54 | $26.54 | $26.22 | $26.45 | $21.63 | 59,899 |
| 2020-01-22 | $26.76 | $26.79 | $26.70 | $26.70 | $21.69 | 91,811 |
| 2020-01-21 | $26.73 | $26.77 | $26.70 | $26.72 | $21.70 | 72,497 |
| 2020-01-17 | $26.69 | $26.79 | $26.63 | $26.73 | $21.71 | 64,365 |
| 2020-01-16 | $26.71 | $26.78 | $26.57 | $26.63 | $21.63 | 66,373 |
| 2020-01-15 | $26.58 | $26.67 | $26.44 | $26.61 | $21.61 | 38,064 |
| 2020-01-14 | $26.31 | $26.62 | $26.31 | $26.58 | $21.59 | 31,968 |
| 2020-01-13 | $26.34 | $26.54 | $26.31 | $26.41 | $21.45 | 79,588 |
| 2020-01-10 | $26.27 | $26.47 | $26.23 | $26.29 | $21.35 | 38,447 |
| 2020-01-09 | $26.24 | $26.43 | $26.21 | $26.33 | $21.39 | 45,937 |
| 2020-01-08 | $26.04 | $26.44 | $26.04 | $26.27 | $21.34 | 52,746 |
| 2020-01-07 | $26.12 | $26.24 | $26.02 | $26.15 | $21.24 | 34,692 |
| 2020-01-06 | $26.05 | $26.13 | $26.00 | $26.07 | $21.18 | 48,566 |
| 2020-01-03 | $26.13 | $26.21 | $26.03 | $26.13 | $21.22 | 37,155 |
| 2020-01-02 | $26.00 | $26.20 | $25.99 | $26.16 | $21.25 | 31,196 |
| 2019-12-31 | $25.96 | $25.96 | $25.84 | $25.95 | $21.08 | 34,406 |
| 2019-12-30 | $26.05 | $26.05 | $25.84 | $25.92 | $21.05 | 42,171 |
| 2019-12-27 | $25.99 | $26.03 | $25.95 | $25.99 | $21.11 | 31,659 |
| 2019-12-26 | $25.89 | $26.00 | $25.88 | $25.97 | $21.09 | 24,838 |
| 2019-12-24 | $26.05 | $26.05 | $25.86 | $25.91 | $21.05 | 38,647 |
| 2019-12-23 | $26.05 | $26.15 | $25.91 | $26.05 | $21.16 | 37,945 |
| 2019-12-20 | $26.26 | $26.33 | $26.12 | $26.20 | $21.14 | 62,934 |
| 2019-12-19 | $26.08 | $26.18 | $26.00 | $26.18 | $21.12 | 63,448 |
| 2019-12-18 | $26.03 | $26.10 | $25.96 | $26.08 | $21.04 | 31,371 |
| 2019-12-17 | $25.93 | $26.14 | $25.78 | $26.02 | $20.99 | 87,991 |
| 2019-12-16 | $25.63 | $25.97 | $25.62 | $25.89 | $20.89 | 36,689 |
| 2019-12-13 | $25.53 | $25.78 | $25.51 | $25.52 | $20.59 | 63,415 |
| 2019-12-12 | $25.37 | $25.61 | $25.31 | $25.52 | $20.59 | 44,503 |
| 2019-12-11 | $25.34 | $25.57 | $25.34 | $25.40 | $20.49 | 44,442 |
| 2019-12-10 | $25.45 | $25.49 | $25.27 | $25.33 | $20.43 | 65,214 |
| 2019-12-09 | $25.58 | $25.69 | $25.42 | $25.51 | $20.58 | 69,794 |
| 2019-12-06 | $25.31 | $25.85 | $25.20 | $25.64 | $20.68 | 83,821 |
| 2019-12-05 | $25.34 | $25.43 | $25.12 | $25.35 | $20.45 | 50,789 |
| 2019-12-04 | $25.10 | $25.42 | $25.10 | $25.30 | $20.41 | 49,520 |
| 2019-12-03 | $25.01 | $25.11 | $24.66 | $25.00 | $20.17 | 100,211 |
| 2019-12-02 | $25.88 | $25.88 | $25.06 | $25.20 | $20.33 | 117,176 |
| 2019-11-29 | $26.04 | $26.14 | $25.65 | $25.75 | $20.77 | 37,256 |
| 2019-11-27 | $26.06 | $26.17 | $25.91 | $25.99 | $20.97 | 27,217 |
| 2019-11-26 | $26.34 | $26.45 | $26.02 | $26.07 | $21.03 | 111,695 |
| 2019-11-25 | $26.45 | $26.49 | $26.28 | $26.33 | $21.24 | 44,479 |
| 2019-11-22 | $26.50 | $26.50 | $26.41 | $26.45 | $21.34 | 16,921 |
| 2019-11-21 | $26.50 | $26.50 | $26.22 | $26.49 | $21.37 | 26,180 |
| 2019-11-20 | $26.49 | $26.78 | $26.49 | $26.69 | $21.39 | 34,936 |
| 2019-11-19 | $26.46 | $26.62 | $26.45 | $26.59 | $21.30 | 35,618 |
| 2019-11-18 | $26.55 | $26.93 | $26.53 | $26.53 | $21.26 | 56,968 |
| 2019-11-15 | $26.54 | $26.72 | $26.52 | $26.54 | $21.26 | 25,744 |
| 2019-11-14 | $26.45 | $26.64 | $26.45 | $26.60 | $21.31 | 26,933 |
| 2019-11-13 | $26.69 | $26.69 | $26.44 | $26.50 | $21.23 | 40,042 |
| 2019-11-12 | $26.64 | $26.76 | $26.49 | $26.72 | $21.41 | 55,935 |
| 2019-11-11 | $26.62 | $26.99 | $26.52 | $26.76 | $21.44 | 40,723 |
| 2019-11-08 | $26.53 | $26.72 | $26.45 | $26.69 | $21.39 | 23,297 |
| 2019-11-07 | $26.65 | $26.84 | $26.62 | $26.71 | $21.40 | 19,625 |
| 2019-11-06 | $26.54 | $26.72 | $26.40 | $26.62 | $21.33 | 25,300 |
| 2019-11-05 | $26.39 | $26.66 | $26.36 | $26.58 | $21.30 | 14,687 |
| 2019-11-04 | $26.37 | $26.50 | $26.20 | $26.45 | $21.19 | 28,240 |
| 2019-11-01 | $26.31 | $26.49 | $26.02 | $26.29 | $21.06 | 41,226 |
| 2019-10-31 | $26.36 | $26.36 | $26.10 | $26.29 | $21.06 | 18,409 |
| 2019-10-30 | $25.92 | $26.30 | $25.92 | $26.30 | $21.07 | 32,346 |
| 2019-10-29 | $25.61 | $26.14 | $25.61 | $26.04 | $20.86 | 33,733 |
| 2019-10-28 | $25.92 | $25.95 | $25.61 | $25.76 | $20.64 | 38,739 |
| 2019-10-25 | $25.88 | $26.01 | $25.78 | $25.92 | $20.77 | 8,421 |
| 2019-10-24 | $26.17 | $26.20 | $25.81 | $25.86 | $20.72 | 34,718 |
| 2019-10-23 | $26.07 | $26.07 | $25.85 | $25.95 | $20.79 | 29,301 |
| 2019-10-22 | $26.13 | $26.40 | $26.13 | $26.27 | $20.90 | 33,607 |
| 2019-10-21 | $26.05 | $26.32 | $26.05 | $26.09 | $20.76 | 35,142 |
| 2019-10-18 | $25.71 | $25.95 | $25.71 | $25.92 | $20.63 | 35,433 |
| 2019-10-17 | $25.68 | $25.85 | $25.51 | $25.79 | $20.52 | 26,500 |
| 2019-10-16 | $25.43 | $25.66 | $25.43 | $25.60 | $20.37 | 15,929 |
| 2019-10-15 | $25.43 | $25.60 | $25.38 | $25.43 | $20.24 | 34,003 |
| 2019-10-14 | $25.46 | $25.55 | $25.32 | $25.37 | $20.19 | 23,594 |
| 2019-10-11 | $25.50 | $25.71 | $25.45 | $25.45 | $20.25 | 80,162 |
| 2019-10-10 | $25.33 | $25.43 | $25.26 | $25.41 | $20.22 | 41,914 |
| 2019-10-09 | $25.40 | $25.40 | $25.28 | $25.31 | $20.14 | 37,310 |
| 2019-10-08 | $25.18 | $25.38 | $25.03 | $25.25 | $20.09 | 38,426 |
| 2019-10-07 | $25.22 | $25.36 | $25.08 | $25.23 | $20.08 | 33,449 |
| 2019-10-04 | $25.08 | $25.46 | $25.03 | $25.25 | $20.09 | 65,348 |
| 2019-10-03 | $24.93 | $24.97 | $24.50 | $24.97 | $19.87 | 76,475 |
| 2019-10-02 | $25.36 | $25.36 | $24.62 | $24.85 | $19.77 | 55,653 |
| 2019-10-01 | $25.42 | $25.45 | $25.16 | $25.30 | $20.13 | 50,525 |
| 2019-09-30 | $25.21 | $25.45 | $25.09 | $25.33 | $20.16 | 51,548 |
| 2019-09-27 | $24.90 | $25.09 | $24.84 | $25.01 | $19.90 | 44,303 |
| 2019-09-26 | $24.75 | $24.93 | $24.65 | $24.85 | $19.77 | 29,793 |
| 2019-09-25 | $24.71 | $25.10 | $24.70 | $24.74 | $19.69 | 44,134 |
| 2019-09-24 | $25.37 | $25.40 | $24.74 | $24.84 | $19.77 | 47,121 |
| 2019-09-23 | $25.26 | $25.36 | $25.26 | $25.30 | $20.13 | 13,857 |
| 2019-09-20 | $25.24 | $25.46 | $25.18 | $25.30 | $20.13 | 35,508 |
| 2019-09-19 | $25.29 | $25.50 | $25.28 | $25.39 | $20.06 | 23,359 |
| 2019-09-18 | $25.07 | $25.30 | $25.05 | $25.28 | $19.97 | 23,872 |
| 2019-09-17 | $24.99 | $25.15 | $24.91 | $25.09 | $19.82 | 20,364 |
| 2019-09-16 | $25.25 | $25.27 | $24.82 | $25.12 | $19.85 | 34,002 |
| 2019-09-13 | $25.12 | $25.26 | $25.08 | $25.17 | $19.89 | 28,221 |
| 2019-09-12 | $25.15 | $25.38 | $25.06 | $25.20 | $19.91 | 30,367 |
| 2019-09-11 | $25.13 | $25.22 | $25.06 | $25.13 | $19.86 | 33,090 |
| 2019-09-10 | $24.92 | $25.27 | $24.92 | $25.06 | $19.80 | 33,504 |
| 2019-09-09 | $25.19 | $25.24 | $25.07 | $25.07 | $19.81 | 23,240 |
| 2019-09-06 | $24.96 | $25.29 | $24.93 | $25.19 | $19.90 | 49,444 |
| 2019-09-05 | $24.74 | $25.10 | $24.74 | $24.92 | $19.69 | 74,323 |
| 2019-09-04 | $24.89 | $25.13 | $24.66 | $24.66 | $19.48 | 54,890 |
| 2019-09-03 | $24.86 | $25.02 | $24.30 | $24.83 | $19.62 | 54,315 |
| 2019-08-30 | $25.12 | $25.23 | $24.98 | $24.99 | $19.74 | 27,019 |
| 2019-08-29 | $24.75 | $25.13 | $24.75 | $25.12 | $19.85 | 42,833 |
| 2019-08-28 | $24.66 | $24.70 | $24.20 | $24.56 | $19.40 | 48,247 |
| 2019-08-27 | $25.03 | $25.05 | $24.36 | $24.73 | $19.54 | 125,238 |
| 2019-08-26 | $25.30 | $25.30 | $24.55 | $25.03 | $19.78 | 97,863 |
| 2019-08-23 | $25.62 | $25.72 | $25.15 | $25.21 | $19.92 | 30,221 |
| 2019-08-22 | $25.68 | $25.79 | $25.47 | $25.49 | $20.14 | 25,212 |
| 2019-08-21 | $25.80 | $25.94 | $25.64 | $25.73 | $20.19 | 62,025 |
| 2019-08-20 | $25.66 | $25.80 | $25.59 | $25.70 | $20.16 | 41,683 |
| 2019-08-19 | $25.50 | $25.76 | $24.96 | $25.68 | $20.15 | 58,706 |
| 2019-08-16 | $25.44 | $25.44 | $25.04 | $25.40 | $19.93 | 50,156 |
| 2019-08-15 | $25.17 | $25.38 | $24.96 | $25.05 | $19.65 | 56,816 |
| 2019-08-14 | $25.50 | $25.57 | $24.85 | $24.99 | $19.61 | 62,223 |
| 2019-08-13 | $25.21 | $25.73 | $25.21 | $25.64 | $20.12 | 64,976 |
| 2019-08-12 | $25.42 | $25.48 | $24.89 | $25.24 | $19.80 | 49,707 |
| 2019-08-09 | $25.37 | $25.58 | $25.15 | $25.50 | $20.01 | 51,730 |
| 2019-08-08 | $24.99 | $25.37 | $24.99 | $25.37 | $19.90 | 63,785 |
| 2019-08-07 | $24.52 | $25.12 | $24.22 | $24.77 | $19.43 | 149,435 |
| 2019-08-06 | $24.52 | $24.91 | $24.32 | $24.69 | $19.37 | 87,184 |
| 2019-08-05 | $24.71 | $24.71 | $24.03 | $24.25 | $19.03 | 105,207 |
| 2019-08-02 | $24.79 | $25.13 | $24.50 | $24.94 | $19.57 | 53,538 |
| 2019-08-01 | $25.16 | $25.27 | $24.85 | $24.91 | $19.54 | 35,031 |
| 2019-07-31 | $25.15 | $25.34 | $24.93 | $25.02 | $19.63 | 39,013 |
| 2019-07-30 | $25.12 | $25.25 | $25.11 | $25.25 | $19.81 | 36,699 |
| 2019-07-29 | $25.11 | $25.25 | $25.01 | $25.25 | $19.81 | 31,554 |
| 2019-07-26 | $25.12 | $25.18 | $25.01 | $25.10 | $19.69 | 18,035 |
| 2019-07-25 | $25.16 | $25.16 | $25.00 | $25.06 | $19.66 | 33,923 |
| 2019-07-24 | $25.09 | $25.19 | $25.04 | $25.19 | $19.76 | 18,047 |
| 2019-07-23 | $24.67 | $25.09 | $24.67 | $24.99 | $19.61 | 30,626 |
| 2019-07-22 | $25.15 | $25.15 | $24.80 | $25.05 | $19.51 | 57,550 |
| 2019-07-19 | $25.32 | $25.34 | $25.19 | $25.20 | $19.63 | 43,193 |
| 2019-07-18 | $25.23 | $25.32 | $25.13 | $25.19 | $19.62 | 26,404 |
| 2019-07-17 | $25.30 | $25.30 | $25.13 | $25.27 | $19.68 | 30,796 |
| 2019-07-16 | $25.23 | $25.38 | $25.23 | $25.27 | $19.68 | 44,535 |
| 2019-07-15 | $25.11 | $25.28 | $25.04 | $25.23 | $19.65 | 29,483 |
| 2019-07-12 | $24.99 | $25.13 | $24.98 | $25.07 | $19.53 | 39,493 |
| 2019-07-11 | $25.05 | $25.05 | $24.90 | $24.97 | $19.45 | 28,541 |
| 2019-07-10 | $24.85 | $24.99 | $24.82 | $24.99 | $19.47 | 37,267 |
| 2019-07-09 | $24.66 | $24.76 | $24.62 | $24.76 | $19.29 | 20,494 |
| 2019-07-08 | $24.73 | $24.73 | $24.58 | $24.66 | $19.21 | 39,861 |
| 2019-07-05 | $24.74 | $24.74 | $24.59 | $24.66 | $19.21 | 23,227 |
| 2019-07-03 | $24.42 | $24.74 | $24.37 | $24.69 | $19.23 | 21,606 |
| 2019-07-02 | $24.32 | $24.42 | $24.22 | $24.30 | $18.93 | 34,696 |
| 2019-07-01 | $24.42 | $24.91 | $24.02 | $24.20 | $18.85 | 96,182 |
| 2019-06-28 | $24.24 | $24.36 | $24.15 | $24.30 | $18.93 | 20,177 |
| 2019-06-27 | $23.94 | $24.16 | $23.94 | $24.04 | $18.73 | 17,719 |
| 2019-06-26 | $23.94 | $24.03 | $23.82 | $23.87 | $18.59 | 22,579 |
| 2019-06-25 | $24.09 | $24.09 | $23.70 | $23.74 | $18.49 | 33,799 |
| 2019-06-24 | $24.44 | $24.44 | $24.01 | $24.13 | $18.80 | 31,101 |
| 2019-06-21 | $24.19 | $24.28 | $24.02 | $24.19 | $18.84 | 30,051 |
| 2019-06-20 | $24.13 | $24.15 | $23.86 | $24.15 | $18.81 | 48,934 |
| 2019-06-19 | $24.13 | $24.14 | $23.53 | $24.05 | $18.60 | 59,016 |
| 2019-06-18 | $23.76 | $24.18 | $23.76 | $24.05 | $18.60 | 49,197 |
| 2019-06-17 | $23.46 | $23.78 | $23.46 | $23.62 | $18.26 | 37,728 |
| 2019-06-14 | $23.65 | $23.65 | $23.46 | $23.64 | $18.28 | 22,856 |
| 2019-06-13 | $23.79 | $23.80 | $23.48 | $23.65 | $18.29 | 30,594 |
| 2019-06-12 | $23.67 | $23.67 | $23.45 | $23.58 | $18.23 | 43,581 |
| 2019-06-11 | $23.52 | $23.64 | $23.42 | $23.58 | $18.23 | 44,361 |
| 2019-06-10 | $23.26 | $23.31 | $23.10 | $23.31 | $18.02 | 64,437 |
| 2019-06-07 | $22.66 | $23.01 | $22.66 | $22.97 | $17.76 | 79,519 |
| 2019-06-06 | $22.63 | $22.63 | $22.45 | $22.58 | $17.46 | 35,261 |
| 2019-06-05 | $22.39 | $22.65 | $22.26 | $22.63 | $17.50 | 56,904 |
| 2019-06-04 | $22.22 | $22.39 | $22.16 | $22.27 | $17.22 | 64,328 |
| 2019-06-03 | $22.50 | $22.56 | $22.10 | $22.13 | $17.11 | 55,800 |
| 2019-05-31 | $22.61 | $22.64 | $22.40 | $22.46 | $17.37 | 62,009 |
| 2019-05-30 | $22.75 | $22.93 | $22.73 | $22.76 | $17.60 | 22,051 |
| 2019-05-29 | $22.94 | $22.94 | $22.50 | $22.75 | $17.59 | 54,649 |
| 2019-05-28 | $23.19 | $23.31 | $23.04 | $23.04 | $17.81 | 26,143 |
| 2019-05-24 | $23.20 | $23.35 | $23.10 | $23.10 | $17.86 | 46,682 |
| 2019-05-23 | $23.52 | $23.60 | $23.17 | $23.20 | $17.94 | 66,603 |
| 2019-05-22 | $23.81 | $24.03 | $23.72 | $23.72 | $18.20 | 42,246 |
| 2019-05-21 | $23.86 | $24.04 | $23.86 | $23.89 | $18.33 | 27,522 |
| 2019-05-20 | $23.72 | $23.95 | $23.72 | $23.85 | $18.30 | 27,895 |
| 2019-05-17 | $23.77 | $24.10 | $23.72 | $23.98 | $18.40 | 42,877 |
| 2019-05-16 | $23.85 | $24.15 | $23.79 | $23.89 | $18.33 | 34,465 |
| 2019-05-15 | $23.51 | $23.88 | $23.51 | $23.81 | $18.27 | 32,754 |
| 2019-05-14 | $23.20 | $23.79 | $23.20 | $23.61 | $18.11 | 56,515 |
| 2019-05-13 | $23.45 | $23.50 | $23.11 | $23.18 | $17.78 | 47,337 |
| 2019-05-10 | $23.70 | $23.86 | $23.60 | $23.81 | $18.27 | 56,126 |
| 2019-05-09 | $24.04 | $24.06 | $23.69 | $23.84 | $18.29 | 77,166 |
| 2019-05-08 | $24.08 | $24.28 | $24.08 | $24.08 | $18.47 | 39,469 |
| 2019-05-07 | $24.47 | $24.49 | $24.10 | $24.19 | $18.56 | 38,572 |
| 2019-05-06 | $24.55 | $24.60 | $24.42 | $24.60 | $18.87 | 17,838 |
| 2019-05-03 | $24.42 | $24.67 | $24.42 | $24.58 | $18.86 | 34,960 |
| 2019-05-02 | $24.58 | $24.62 | $24.38 | $24.51 | $18.80 | 28,861 |
| 2019-05-01 | $24.63 | $24.66 | $24.53 | $24.58 | $18.86 | 22,320 |
| 2019-04-30 | $24.51 | $24.61 | $24.40 | $24.58 | $18.86 | 40,375 |
| 2019-04-29 | $24.52 | $24.53 | $24.42 | $24.53 | $18.82 | 32,069 |
| 2019-04-26 | $24.42 | $24.48 | $24.29 | $24.42 | $18.74 | 35,613 |
| 2019-04-25 | $24.38 | $24.38 | $24.19 | $24.28 | $18.63 | 44,750 |
| 2019-04-24 | $24.67 | $24.75 | $24.35 | $24.35 | $18.68 | 66,822 |
| 2019-04-23 | $24.73 | $24.76 | $24.61 | $24.62 | $18.89 | 38,622 |
| 2019-04-22 | $24.66 | $24.81 | $24.51 | $24.59 | $18.87 | 39,099 |
| 2019-04-18 | $24.87 | $24.98 | $24.85 | $24.91 | $18.97 | 22,937 |
| 2019-04-17 | $24.86 | $24.95 | $24.75 | $24.92 | $18.98 | 43,444 |
| 2019-04-16 | $24.88 | $24.92 | $24.62 | $24.70 | $18.81 | 38,780 |
| 2019-04-15 | $24.84 | $24.87 | $24.73 | $24.81 | $18.90 | 61,008 |
| 2019-04-12 | $24.76 | $24.78 | $24.59 | $24.69 | $18.81 | 21,744 |
| 2019-04-11 | $24.25 | $24.76 | $24.08 | $24.57 | $18.71 | 82,245 |
| 2019-04-10 | $24.15 | $24.24 | $24.03 | $24.24 | $18.46 | 22,378 |
| 2019-04-09 | $23.95 | $24.07 | $23.91 | $24.05 | $18.32 | 44,446 |
| 2019-04-08 | $23.86 | $24.03 | $23.86 | $24.03 | $18.30 | 22,768 |
| 2019-04-05 | $24.23 | $24.27 | $23.74 | $23.86 | $18.17 | 119,973 |
| 2019-04-04 | $24.20 | $24.24 | $24.12 | $24.20 | $18.43 | 20,060 |
| 2019-04-03 | $24.20 | $24.35 | $24.16 | $24.17 | $18.41 | 50,218 |
| 2019-04-02 | $24.26 | $24.26 | $24.14 | $24.17 | $18.41 | 43,010 |
| 2019-04-01 | $24.20 | $24.27 | $24.17 | $24.22 | $18.45 | 49,876 |
| 2019-03-29 | $24.03 | $24.08 | $23.95 | $24.00 | $18.28 | 33,053 |
| 2019-03-28 | $23.71 | $23.89 | $23.71 | $23.84 | $18.16 | 28,403 |
| 2019-03-27 | $23.55 | $23.76 | $23.48 | $23.68 | $18.04 | 52,925 |
| 2019-03-26 | $23.50 | $23.57 | $23.45 | $23.57 | $17.95 | 45,154 |
| 2019-03-25 | $23.88 | $23.88 | $23.26 | $23.34 | $17.78 | 76,269 |
| 2019-03-22 | $24.23 | $24.23 | $23.80 | $23.89 | $18.20 | 39,440 |
| 2019-03-21 | $24.04 | $24.27 | $24.00 | $24.24 | $18.46 | 27,455 |
| 2019-03-20 | $24.12 | $24.12 | $23.91 | $24.06 | $18.33 | 40,043 |
| 2019-03-19 | $24.24 | $24.39 | $24.20 | $24.27 | $18.35 | 50,281 |
| 2019-03-18 | $23.87 | $24.12 | $23.85 | $24.07 | $18.20 | 54,417 |
| 2019-03-15 | $23.65 | $23.83 | $23.65 | $23.83 | $18.02 | 21,966 |
| 2019-03-14 | $23.50 | $23.60 | $23.50 | $23.54 | $17.80 | 24,538 |
| 2019-03-13 | $23.49 | $23.57 | $23.42 | $23.48 | $17.75 | 42,773 |
| 2019-03-12 | $23.44 | $23.55 | $23.38 | $23.42 | $17.71 | 21,904 |
| 2019-03-11 | $22.87 | $23.45 | $22.83 | $23.32 | $17.63 | 43,363 |
| 2019-03-08 | $23.05 | $23.17 | $22.71 | $22.87 | $17.29 | 81,598 |
| 2019-03-07 | $23.61 | $23.61 | $23.15 | $23.18 | $17.52 | 57,935 |
| 2019-03-06 | $23.85 | $23.88 | $23.61 | $23.67 | $17.89 | 40,163 |
| 2019-03-05 | $23.45 | $24.16 | $23.25 | $23.90 | $18.07 | 132,551 |
| 2019-03-04 | $23.68 | $23.72 | $23.14 | $23.51 | $17.77 | 90,520 |
| 2019-03-01 | $23.48 | $23.67 | $23.44 | $23.56 | $17.81 | 72,714 |
| 2019-02-28 | $23.30 | $23.41 | $23.19 | $23.40 | $17.69 | 81,649 |
| 2019-02-27 | $23.24 | $23.26 | $23.16 | $23.25 | $17.58 | 32,647 |
| 2019-02-26 | $23.11 | $23.26 | $23.11 | $23.25 | $17.58 | 33,343 |
| 2019-02-25 | $23.30 | $23.30 | $23.02 | $23.08 | $17.45 | 124,636 |
| 2019-02-22 | $23.21 | $23.28 | $23.13 | $23.25 | $17.58 | 25,783 |
| 2019-02-21 | $23.37 | $23.40 | $23.00 | $23.19 | $17.53 | 30,421 |
| 2019-02-20 | $23.13 | $23.44 | $22.99 | $23.41 | $17.70 | 58,075 |
| 2019-02-19 | $23.15 | $23.38 | $23.08 | $23.28 | $17.47 | 85,682 |
| 2019-02-15 | $22.87 | $23.37 | $22.81 | $23.10 | $17.33 | 71,135 |
| 2019-02-14 | $22.60 | $23.00 | $22.55 | $23.00 | $17.26 | 28,976 |
| 2019-02-13 | $22.73 | $23.07 | $22.45 | $22.63 | $16.98 | 63,949 |
| 2019-02-12 | $22.35 | $22.74 | $22.35 | $22.60 | $16.96 | 49,448 |
| 2019-02-11 | $22.30 | $22.44 | $22.12 | $22.15 | $16.62 | 57,396 |
| 2019-02-08 | $22.40 | $22.40 | $22.18 | $22.27 | $16.71 | 47,981 |
| 2019-02-07 | $22.52 | $22.56 | $22.35 | $22.50 | $16.88 | 46,491 |
| 2019-02-06 | $22.55 | $22.69 | $22.50 | $22.62 | $16.97 | 70,825 |
| 2019-02-05 | $22.00 | $22.64 | $22.00 | $22.54 | $16.91 | 97,238 |
| 2019-02-04 | $21.87 | $21.97 | $21.77 | $21.88 | $16.42 | 96,484 |
| 2019-02-01 | $21.82 | $21.82 | $21.66 | $21.78 | $16.34 | 59,363 |
| 2019-01-31 | $21.50 | $21.76 | $21.41 | $21.71 | $16.29 | 103,788 |
| 2019-01-30 | $21.21 | $21.44 | $21.06 | $21.39 | $16.05 | 93,113 |
| 2019-01-29 | $21.13 | $21.13 | $20.98 | $21.04 | $15.78 | 46,773 |
| 2019-01-28 | $21.02 | $21.07 | $20.88 | $21.02 | $15.77 | 38,025 |
| 2019-01-25 | $20.97 | $21.03 | $20.76 | $21.02 | $15.77 | 46,799 |
| 2019-01-24 | $20.95 | $20.95 | $20.75 | $20.81 | $15.61 | 48,508 |
| 2019-01-23 | $21.10 | $21.20 | $20.77 | $20.85 | $15.64 | 62,087 |
| 2019-01-22 | $21.26 | $21.44 | $20.88 | $21.03 | $15.64 | 100,579 |
| 2019-01-18 | $21.18 | $21.31 | $21.03 | $21.28 | $15.83 | 56,958 |
| 2019-01-17 | $20.89 | $20.99 | $20.72 | $20.97 | $15.60 | 62,940 |
| 2019-01-16 | $20.65 | $20.78 | $20.50 | $20.78 | $15.46 | 68,846 |
| 2019-01-15 | $20.14 | $20.55 | $20.14 | $20.55 | $15.29 | 53,024 |
| 2019-01-14 | $20.15 | $20.27 | $20.05 | $20.05 | $14.91 | 51,620 |
| 2019-01-11 | $20.37 | $20.40 | $20.26 | $20.30 | $15.10 | 44,143 |
| 2019-01-10 | $20.31 | $20.45 | $20.22 | $20.45 | $15.21 | 46,947 |
| 2019-01-09 | $20.30 | $20.44 | $20.28 | $20.34 | $15.13 | 61,369 |
| 2019-01-08 | $20.09 | $20.28 | $20.00 | $20.17 | $15.00 | 86,812 |
| 2019-01-07 | $19.35 | $19.95 | $19.31 | $19.85 | $14.76 | 75,742 |
| 2019-01-04 | $19.09 | $19.39 | $19.09 | $19.23 | $14.30 | 76,975 |
| 2019-01-03 | $19.10 | $19.15 | $18.83 | $18.90 | $14.06 | 69,645 |
| 2019-01-02 | $18.60 | $19.13 | $18.59 | $19.13 | $14.23 | 63,891 |
| 2018-12-31 | $18.60 | $18.86 | $18.60 | $18.77 | $13.96 | 119,584 |
| 2018-12-28 | $18.08 | $18.75 | $18.08 | $18.55 | $13.80 | 157,451 |
| 2018-12-27 | $17.71 | $18.12 | $17.71 | $17.99 | $13.38 | 202,419 |
| 2018-12-26 | $17.45 | $18.07 | $17.30 | $18.03 | $13.41 | 342,728 |
| 2018-12-24 | $17.43 | $17.53 | $17.25 | $17.39 | $12.93 | 146,839 |
| 2018-12-21 | $18.05 | $18.23 | $17.52 | $17.61 | $13.10 | 145,341 |
| 2018-12-20 | $19.01 | $19.14 | $18.02 | $18.30 | $13.47 | 152,648 |
| 2018-12-19 | $19.12 | $19.54 | $19.12 | $19.12 | $14.08 | 65,990 |
| 2018-12-18 | $19.40 | $19.66 | $19.22 | $19.27 | $14.19 | 134,038 |
| 2018-12-17 | $20.19 | $20.41 | $19.45 | $19.52 | $14.37 | 128,502 |
| 2018-12-14 | $20.50 | $20.50 | $20.20 | $20.20 | $14.87 | 47,719 |
| 2018-12-13 | $20.69 | $20.77 | $20.62 | $20.62 | $15.18 | 39,345 |
| 2018-12-12 | $20.86 | $21.00 | $20.68 | $20.68 | $15.23 | 30,550 |
| 2018-12-11 | $21.20 | $21.20 | $20.61 | $20.69 | $15.23 | 98,187 |
| 2018-12-10 | $20.99 | $21.20 | $20.50 | $20.70 | $15.24 | 68,207 |
| 2018-12-07 | $21.35 | $21.42 | $20.94 | $20.99 | $15.45 | 91,119 |
| 2018-12-06 | $21.52 | $21.65 | $21.12 | $21.44 | $15.79 | 78,115 |
| 2018-12-04 | $22.01 | $22.13 | $21.75 | $21.87 | $16.10 | 69,421 |
| 2018-12-03 | $22.18 | $22.29 | $22.10 | $22.10 | $16.27 | 52,080 |
| 2018-11-30 | $21.78 | $21.93 | $21.72 | $21.92 | $16.14 | 34,011 |
| 2018-11-29 | $21.70 | $21.85 | $21.60 | $21.84 | $16.08 | 29,164 |
| 2018-11-28 | $21.37 | $21.80 | $21.35 | $21.79 | $16.04 | 57,244 |
| 2018-11-27 | $21.27 | $21.39 | $21.27 | $21.33 | $15.70 | 43,963 |
| 2018-11-26 | $21.66 | $21.72 | $21.31 | $21.35 | $15.72 | 107,026 |
| 2018-11-23 | $21.50 | $21.55 | $21.44 | $21.50 | $15.83 | 20,069 |
| 2018-11-21 | $21.67 | $21.67 | $21.46 | $21.49 | $15.82 | 22,271 |
| 2018-11-20 | $21.77 | $21.80 | $21.70 | $21.70 | $15.84 | 36,987 |
| 2018-11-19 | $22.21 | $22.26 | $21.96 | $22.03 | $16.09 | 41,373 |
| 2018-11-16 | $22.31 | $22.45 | $22.27 | $22.32 | $16.30 | 29,896 |
| 2018-11-15 | $22.10 | $22.43 | $22.10 | $22.38 | $16.34 | 31,203 |
| 2018-11-14 | $22.54 | $22.57 | $22.15 | $22.23 | $16.23 | 28,641 |
| 2018-11-13 | $22.35 | $22.47 | $22.31 | $22.35 | $16.32 | 28,623 |
| 2018-11-12 | $22.72 | $22.93 | $22.32 | $22.32 | $16.30 | 34,100 |
| 2018-11-09 | $22.89 | $22.90 | $22.75 | $22.76 | $16.62 | 33,392 |
| 2018-11-08 | $22.85 | $23.04 | $22.80 | $22.96 | $16.76 | 44,151 |
| 2018-11-07 | $22.51 | $22.89 | $22.51 | $22.89 | $16.71 | 45,635 |
| 2018-11-06 | $22.15 | $22.41 | $22.15 | $22.28 | $16.27 | 52,628 |
| 2018-11-05 | $22.15 | $22.25 | $22.13 | $22.16 | $16.18 | 45,149 |
| 2018-11-02 | $22.20 | $22.25 | $22.02 | $22.12 | $16.15 | 36,549 |
| 2018-11-01 | $21.83 | $22.10 | $21.79 | $22.10 | $16.14 | 67,515 |
| 2018-10-31 | $21.69 | $21.79 | $21.58 | $21.69 | $15.84 | 37,246 |
| 2018-10-30 | $21.29 | $21.40 | $21.21 | $21.40 | $15.63 | 70,707 |
| 2018-10-29 | $21.81 | $21.91 | $21.15 | $21.27 | $15.53 | 86,212 |
| 2018-10-26 | $21.70 | $21.78 | $21.39 | $21.66 | $15.82 | 52,350 |
| 2018-10-25 | $21.76 | $22.01 | $21.76 | $21.86 | $15.96 | 46,919 |
| 2018-10-24 | $22.30 | $22.50 | $21.75 | $21.75 | $15.88 | 53,440 |
| 2018-10-23 | $22.42 | $22.46 | $22.23 | $22.36 | $16.33 | 38,533 |
| 2018-10-22 | $23.00 | $23.22 | $22.84 | $22.85 | $16.55 | 30,390 |
| 2018-10-19 | $23.15 | $23.30 | $22.95 | $23.02 | $16.67 | 63,206 |
| 2018-10-18 | $23.40 | $23.50 | $23.11 | $23.18 | $16.79 | 24,023 |
| 2018-10-17 | $23.45 | $23.57 | $23.31 | $23.40 | $16.95 | 33,784 |
| 2018-10-16 | $23.44 | $23.50 | $23.15 | $23.46 | $16.99 | 53,965 |
| 2018-10-15 | $22.82 | $23.29 | $22.71 | $23.29 | $16.87 | 38,952 |
| 2018-10-12 | $22.78 | $22.90 | $22.56 | $22.78 | $16.50 | 55,164 |
| 2018-10-11 | $23.01 | $23.21 | $22.43 | $22.55 | $16.33 | 85,408 |
| 2018-10-10 | $23.68 | $23.72 | $23.07 | $23.09 | $16.72 | 64,492 |
| 2018-10-09 | $23.77 | $23.90 | $23.70 | $23.71 | $17.17 | 28,094 |
| 2018-10-08 | $23.90 | $23.94 | $23.68 | $23.86 | $17.28 | 46,758 |
| 2018-10-05 | $24.52 | $24.57 | $23.96 | $23.98 | $17.37 | 60,441 |
| 2018-10-04 | $25.03 | $25.07 | $24.50 | $24.57 | $17.80 | 51,108 |
| 2018-10-03 | $25.12 | $25.20 | $25.00 | $25.03 | $18.13 | 28,867 |
| 2018-10-02 | $25.22 | $25.28 | $25.11 | $25.15 | $18.22 | 25,669 |
| 2018-10-01 | $25.41 | $25.44 | $25.23 | $25.27 | $18.30 | 30,278 |
| 2018-09-28 | $25.35 | $25.37 | $25.24 | $25.32 | $18.34 | 29,786 |
| 2018-09-27 | $25.27 | $25.35 | $25.21 | $25.28 | $18.31 | 36,312 |
| 2018-09-26 | $25.29 | $25.38 | $25.26 | $25.29 | $18.32 | 21,679 |
| 2018-09-25 | $25.37 | $25.43 | $25.29 | $25.29 | $18.32 | 35,498 |
| 2018-09-24 | $25.32 | $25.42 | $25.26 | $25.36 | $18.37 | 45,471 |
| 2018-09-21 | $25.35 | $25.48 | $25.21 | $25.35 | $18.36 | 36,184 |
| 2018-09-20 | $25.40 | $25.40 | $25.24 | $25.26 | $18.30 | 31,613 |
| 2018-09-19 | $25.41 | $25.49 | $25.36 | $25.49 | $18.33 | 28,960 |
| 2018-09-18 | $25.33 | $25.34 | $25.25 | $25.32 | $18.21 | 29,399 |
| 2018-09-17 | $25.41 | $25.44 | $25.21 | $25.23 | $18.15 | 22,266 |
| 2018-09-14 | $25.44 | $25.44 | $25.27 | $25.38 | $18.25 | 23,783 |
| 2018-09-13 | $25.54 | $25.54 | $25.24 | $25.34 | $18.22 | 25,880 |
| 2018-09-12 | $25.23 | $25.43 | $25.18 | $25.40 | $18.27 | 41,220 |
| 2018-09-11 | $25.09 | $25.20 | $24.97 | $25.20 | $18.12 | 38,442 |
| 2018-09-10 | $24.97 | $25.07 | $24.87 | $24.98 | $17.97 | 29,782 |
| 2018-09-07 | $24.90 | $25.00 | $24.84 | $24.85 | $17.87 | 28,858 |
| 2018-09-06 | $25.15 | $25.23 | $24.75 | $25.09 | $18.05 | 35,905 |
| 2018-09-05 | $25.14 | $25.26 | $25.11 | $25.15 | $18.09 | 34,011 |
| 2018-09-04 | $25.30 | $25.30 | $25.10 | $25.22 | $18.14 | 28,882 |
| 2018-08-31 | $25.45 | $25.48 | $25.33 | $25.38 | $18.25 | 38,604 |
| 2018-08-30 | $25.50 | $25.58 | $25.45 | $25.45 | $18.30 | 35,261 |
| 2018-08-29 | $25.58 | $25.76 | $25.56 | $25.56 | $18.38 | 35,397 |
| 2018-08-28 | $25.59 | $25.65 | $25.53 | $25.60 | $18.41 | 21,925 |
| 2018-08-27 | $25.47 | $25.57 | $25.42 | $25.49 | $18.33 | 22,811 |
| 2018-08-24 | $25.50 | $25.74 | $25.40 | $25.42 | $18.28 | 24,389 |
| 2018-08-23 | $25.72 | $25.72 | $25.46 | $25.47 | $18.32 | 33,829 |
| 2018-08-22 | $25.70 | $25.76 | $25.66 | $25.72 | $18.37 | 20,973 |
| 2018-08-21 | $25.64 | $25.75 | $25.61 | $25.67 | $18.33 | 30,792 |
| 2018-08-20 | $25.40 | $25.58 | $25.40 | $25.56 | $18.25 | 24,599 |
| 2018-08-17 | $25.37 | $25.47 | $25.32 | $25.39 | $18.13 | 22,545 |
| 2018-08-16 | $25.13 | $25.40 | $25.13 | $25.37 | $18.12 | 25,931 |
| 2018-08-15 | $25.30 | $25.30 | $24.94 | $25.05 | $17.89 | 31,163 |
| 2018-08-14 | $25.50 | $25.50 | $25.25 | $25.30 | $18.07 | 44,599 |
| 2018-08-13 | $25.50 | $25.58 | $25.35 | $25.38 | $18.13 | 24,881 |
| 2018-08-10 | $25.50 | $25.66 | $25.44 | $25.46 | $18.18 | 23,731 |
| 2018-08-09 | $25.65 | $25.75 | $25.63 | $25.75 | $18.39 | 22,581 |
| 2018-08-08 | $25.66 | $25.70 | $25.58 | $25.62 | $18.30 | 23,387 |
| 2018-08-07 | $25.56 | $25.62 | $25.48 | $25.62 | $18.30 | 32,096 |
| 2018-08-06 | $25.38 | $25.46 | $25.29 | $25.45 | $18.18 | 22,017 |
| 2018-08-03 | $25.37 | $25.45 | $25.36 | $25.36 | $18.11 | 11,768 |
| 2018-08-02 | $25.20 | $25.37 | $25.20 | $25.37 | $18.12 | 32,833 |
| 2018-08-01 | $25.27 | $25.40 | $25.20 | $25.23 | $18.02 | 38,275 |
| 2018-07-31 | $25.41 | $25.44 | $25.22 | $25.30 | $18.07 | 33,042 |
| 2018-07-30 | $25.32 | $25.38 | $25.20 | $25.34 | $18.10 | 21,817 |
| 2018-07-27 | $25.40 | $25.42 | $25.26 | $25.30 | $18.07 | 30,352 |
| 2018-07-26 | $25.40 | $25.46 | $25.31 | $25.36 | $18.11 | 24,288 |
| 2018-07-25 | $25.32 | $25.46 | $25.30 | $25.40 | $18.14 | 29,808 |
| 2018-07-24 | $25.30 | $25.42 | $25.27 | $25.30 | $18.07 | 23,167 |
| 2018-07-23 | $25.22 | $25.34 | $25.13 | $25.14 | $17.95 | 23,664 |
| 2018-07-20 | $25.42 | $25.49 | $25.22 | $25.46 | $18.05 | 49,306 |
| 2018-07-19 | $25.20 | $25.53 | $25.17 | $25.32 | $17.95 | 57,908 |
| 2018-07-18 | $25.17 | $25.26 | $25.07 | $25.17 | $17.85 | 37,154 |
| 2018-07-17 | $24.90 | $25.17 | $24.83 | $25.17 | $17.85 | 157,195 |
| 2018-07-16 | $24.95 | $25.03 | $24.89 | $24.91 | $17.66 | 31,739 |
| 2018-07-13 | $24.87 | $24.94 | $24.85 | $24.94 | $17.68 | 17,945 |
| 2018-07-12 | $24.93 | $24.94 | $24.76 | $24.87 | $17.64 | 17,957 |
| 2018-07-11 | $24.72 | $24.95 | $24.70 | $24.73 | $17.54 | 29,658 |
| 2018-07-10 | $24.74 | $24.91 | $24.74 | $24.82 | $17.60 | 34,824 |
| 2018-07-09 | $24.53 | $24.67 | $24.46 | $24.62 | $17.46 | 28,518 |
| 2018-07-06 | $24.33 | $24.51 | $24.28 | $24.34 | $17.26 | 24,328 |
| 2018-07-05 | $24.36 | $24.38 | $24.25 | $24.25 | $17.20 | 24,035 |
| 2018-07-03 | $24.51 | $24.51 | $24.21 | $24.21 | $17.17 | 21,547 |
| 2018-07-02 | $24.03 | $24.37 | $24.03 | $24.35 | $17.27 | 36,640 |
| 2018-06-29 | $24.33 | $24.53 | $24.20 | $24.20 | $17.16 | 31,809 |
| 2018-06-28 | $24.13 | $24.27 | $24.11 | $24.14 | $17.12 | 29,958 |
| 2018-06-27 | $24.30 | $24.50 | $24.13 | $24.13 | $17.11 | 42,517 |
| 2018-06-26 | $24.51 | $24.58 | $24.27 | $24.27 | $17.21 | 146,061 |
| 2018-06-25 | $24.63 | $24.69 | $24.41 | $24.51 | $17.38 | 57,443 |
| 2018-06-22 | $24.96 | $24.96 | $24.62 | $24.63 | $17.46 | 38,621 |
| 2018-06-21 | $24.86 | $24.90 | $24.74 | $24.76 | $17.56 | 33,130 |
| 2018-06-20 | $25.13 | $25.29 | $25.00 | $25.00 | $17.60 | 41,307 |
| 2018-06-19 | $25.15 | $25.15 | $25.02 | $25.10 | $17.67 | 26,300 |
| 2018-06-18 | $25.21 | $25.26 | $25.15 | $25.16 | $17.71 | 32,128 |
| 2018-06-15 | $25.22 | $25.36 | $25.22 | $25.27 | $17.79 | 22,152 |
| 2018-06-14 | $25.30 | $25.41 | $25.20 | $25.20 | $17.74 | 49,731 |
| 2018-06-13 | $25.29 | $25.37 | $25.25 | $25.33 | $17.83 | 41,211 |
| 2018-06-12 | $25.21 | $25.34 | $25.11 | $25.27 | $17.79 | 44,843 |
| 2018-06-11 | $25.13 | $25.31 | $25.13 | $25.17 | $17.72 | 45,012 |
| 2018-06-08 | $25.10 | $25.22 | $25.09 | $25.13 | $17.69 | 51,533 |
| 2018-06-07 | $25.14 | $25.31 | $25.12 | $25.15 | $17.70 | 49,440 |
| 2018-06-06 | $25.19 | $25.31 | $25.18 | $25.21 | $17.75 | 41,949 |
| 2018-06-05 | $25.08 | $25.36 | $25.08 | $25.19 | $17.73 | 68,052 |
| 2018-06-04 | $25.25 | $25.46 | $25.24 | $25.26 | $17.78 | 83,021 |
| 2018-06-01 | $25.29 | $25.44 | $25.29 | $25.34 | $17.84 | 52,029 |
| 2018-05-31 | $25.31 | $25.40 | $25.23 | $25.24 | $17.77 | 53,737 |
| 2018-05-30 | $25.26 | $25.46 | $25.26 | $25.45 | $17.92 | 30,115 |
| 2018-05-29 | $25.60 | $25.72 | $25.23 | $25.26 | $17.78 | 237,288 |
| 2018-05-25 | $25.84 | $25.97 | $25.64 | $25.78 | $18.15 | 310,690 |
| 2018-05-24 | $25.83 | $26.02 | $25.65 | $25.96 | $18.28 | 206,418 |
| 2018-05-23 | $25.90 | $25.90 | $25.70 | $25.78 | $18.15 | 20,531 |
| 2018-05-22 | $26.05 | $26.20 | $25.95 | $26.13 | $18.27 | 142,690 |
| 2018-05-21 | $25.83 | $26.09 | $25.83 | $26.02 | $18.19 | 27,888 |
| 2018-05-18 | $25.85 | $26.00 | $25.70 | $25.97 | $18.16 | 129,928 |
| 2018-05-17 | $25.59 | $25.88 | $25.59 | $25.77 | $18.02 | 78,162 |
| 2018-05-16 | $25.61 | $25.76 | $25.56 | $25.63 | $17.92 | 27,886 |
| 2018-05-15 | $25.77 | $25.82 | $25.63 | $25.67 | $17.95 | 27,413 |
| 2018-05-14 | $25.82 | $25.91 | $25.52 | $25.77 | $18.02 | 22,841 |
| 2018-05-11 | $25.69 | $25.79 | $25.69 | $25.79 | $18.03 | 32,200 |
| 2018-05-10 | $25.72 | $25.80 | $25.62 | $25.67 | $17.95 | 30,747 |
| 2018-05-09 | $25.53 | $25.67 | $25.44 | $25.66 | $17.94 | 21,105 |
| 2018-05-08 | $25.72 | $25.72 | $25.42 | $25.47 | $17.81 | 31,137 |
| 2018-05-07 | $25.74 | $25.77 | $25.59 | $25.70 | $17.97 | 34,431 |
| 2018-05-04 | $25.40 | $25.70 | $25.40 | $25.66 | $17.94 | 22,583 |
| 2018-05-03 | $25.63 | $25.67 | $25.39 | $25.55 | $17.86 | 24,626 |
| 2018-05-02 | $25.63 | $25.79 | $25.63 | $25.68 | $17.95 | 42,510 |
| 2018-05-01 | $25.57 | $25.71 | $25.51 | $25.63 | $17.92 | 44,028 |
| 2018-04-30 | $25.91 | $25.91 | $25.60 | $25.65 | $17.93 | 37,510 |
| 2018-04-27 | $25.79 | $25.94 | $25.76 | $25.88 | $18.09 | 22,220 |
| 2018-04-26 | $25.55 | $25.79 | $25.53 | $25.75 | $18.00 | 23,306 |
| 2018-04-25 | $25.41 | $25.54 | $25.28 | $25.53 | $17.85 | 23,048 |
| 2018-04-24 | $25.56 | $25.69 | $25.34 | $25.41 | $17.76 | 38,629 |
| 2018-04-23 | $25.56 | $25.57 | $25.37 | $25.52 | $17.84 | 20,635 |
| 2018-04-20 | $25.79 | $25.79 | $25.39 | $25.41 | $17.76 | 27,133 |
| 2018-04-19 | $25.86 | $25.86 | $25.76 | $25.81 | $17.92 | 27,870 |
| 2018-04-18 | $25.91 | $25.91 | $25.82 | $25.84 | $17.94 | 22,307 |
| 2018-04-17 | $25.79 | $25.81 | $25.70 | $25.80 | $17.91 | 31,974 |
| 2018-04-16 | $25.76 | $25.85 | $25.50 | $25.58 | $17.76 | 41,224 |
| 2018-04-13 | $25.75 | $25.75 | $25.51 | $25.51 | $17.71 | 25,904 |
| 2018-04-12 | $25.80 | $25.80 | $25.64 | $25.74 | $17.87 | 28,939 |
| 2018-04-11 | $25.74 | $25.75 | $25.64 | $25.70 | $17.84 | 29,647 |
| 2018-04-10 | $25.50 | $25.85 | $25.50 | $25.69 | $17.83 | 45,840 |
| 2018-04-09 | $25.22 | $25.56 | $25.22 | $25.30 | $17.56 | 33,340 |
| 2018-04-06 | $25.42 | $25.59 | $25.05 | $25.10 | $17.42 | 43,278 |
| 2018-04-05 | $25.41 | $25.67 | $25.39 | $25.53 | $17.72 | 42,203 |
| 2018-04-04 | $24.84 | $25.35 | $24.78 | $25.30 | $17.56 | 51,125 |
| 2018-04-03 | $24.99 | $25.19 | $24.78 | $25.00 | $17.35 | 47,936 |
| 2018-04-02 | $25.06 | $25.40 | $24.76 | $24.89 | $17.28 | 50,614 |
| 2018-03-29 | $25.06 | $25.22 | $24.94 | $25.01 | $17.36 | 64,725 |
| 2018-03-28 | $25.11 | $25.21 | $24.89 | $24.92 | $17.30 | 55,566 |
| 2018-03-27 | $25.22 | $25.45 | $25.10 | $25.10 | $17.42 | 95,690 |
| 2018-03-26 | $25.38 | $25.38 | $24.88 | $25.07 | $17.40 | 57,475 |
| 2018-03-23 | $25.87 | $25.87 | $25.12 | $25.17 | $17.47 | 97,988 |
| 2018-03-22 | $26.08 | $26.08 | $25.76 | $26.04 | $18.08 | 30,826 |
| 2018-03-21 | $25.86 | $26.35 | $25.51 | $26.06 | $18.09 | 36,210 |
| 2018-03-20 | $25.96 | $25.98 | $25.75 | $25.95 | $17.89 | 24,688 |
| 2018-03-19 | $25.91 | $25.91 | $25.32 | $25.88 | $17.84 | 24,182 |
| 2018-03-16 | $25.90 | $25.90 | $25.58 | $25.71 | $17.72 | 73,524 |
| 2018-03-15 | $25.52 | $25.97 | $25.38 | $25.97 | $17.90 | 32,470 |
| 2018-03-14 | $25.59 | $25.73 | $25.19 | $25.49 | $17.57 | 102,686 |
| 2018-03-13 | $25.56 | $25.74 | $25.39 | $25.41 | $17.52 | 54,444 |
| 2018-03-12 | $25.98 | $25.98 | $25.51 | $25.60 | $17.65 | 65,634 |
| 2018-03-09 | $25.36 | $25.99 | $25.23 | $25.98 | $17.91 | 56,415 |
| 2018-03-08 | $24.93 | $25.17 | $24.89 | $25.16 | $17.35 | 41,383 |
| 2018-03-07 | $24.72 | $24.94 | $24.67 | $24.89 | $17.16 | 132,509 |
| 2018-03-06 | $24.93 | $24.93 | $24.70 | $24.89 | $17.16 | 29,767 |
| 2018-03-05 | $24.36 | $24.84 | $24.31 | $24.76 | $17.07 | 64,811 |
| 2018-03-02 | $24.30 | $24.54 | $24.08 | $24.54 | $16.92 | 42,211 |
| 2018-03-01 | $24.59 | $24.71 | $24.24 | $24.39 | $16.81 | 58,198 |
| 2018-02-28 | $25.10 | $25.17 | $24.65 | $24.66 | $17.00 | 48,452 |
| 2018-02-27 | $25.12 | $25.23 | $24.93 | $24.93 | $17.19 | 35,089 |
| 2018-02-26 | $25.03 | $25.28 | $25.02 | $25.12 | $17.32 | 57,542 |
| 2018-02-23 | $24.80 | $24.93 | $24.80 | $24.92 | $17.18 | 25,181 |
| 2018-02-22 | $24.84 | $24.93 | $24.66 | $24.66 | $17.00 | 26,684 |
| 2018-02-21 | $25.04 | $25.08 | $24.72 | $24.72 | $17.04 | 44,203 |
| 2018-02-20 | $25.15 | $25.17 | $24.90 | $24.99 | $17.23 | 48,052 |
| 2018-02-16 | $24.92 | $25.28 | $24.86 | $25.28 | $17.30 | 64,155 |
| 2018-02-15 | $24.70 | $24.86 | $24.57 | $24.86 | $17.02 | 40,092 |
| 2018-02-14 | $24.27 | $24.59 | $24.12 | $24.52 | $16.78 | 37,395 |
| 2018-02-13 | $24.12 | $24.39 | $24.04 | $24.22 | $16.58 | 30,970 |
| 2018-02-12 | $23.78 | $24.24 | $23.75 | $24.23 | $16.58 | 53,622 |
| 2018-02-09 | $23.92 | $24.04 | $23.21 | $23.68 | $16.21 | 91,800 |
| 2018-02-08 | $24.60 | $24.69 | $23.85 | $23.90 | $16.36 | 62,307 |
| 2018-02-07 | $24.49 | $24.83 | $24.28 | $24.59 | $16.83 | 85,767 |
| 2018-02-06 | $23.04 | $24.70 | $23.01 | $24.59 | $16.83 | 100,392 |
| 2018-02-05 | $24.82 | $24.91 | $23.70 | $23.85 | $16.32 | 156,039 |
| 2018-02-02 | $25.70 | $25.70 | $25.02 | $25.02 | $17.13 | 74,342 |
| 2018-02-01 | $25.88 | $25.99 | $25.80 | $25.80 | $17.66 | 52,434 |
| 2018-01-31 | $26.05 | $26.19 | $25.89 | $25.94 | $17.76 | 54,475 |
| 2018-01-30 | $26.19 | $26.20 | $26.00 | $26.08 | $17.85 | 45,283 |
| 2018-01-29 | $26.34 | $26.47 | $26.31 | $26.34 | $18.03 | 48,920 |
| 2018-01-26 | $26.58 | $26.69 | $26.34 | $26.38 | $18.06 | 85,669 |
| 2018-01-25 | $26.72 | $26.76 | $26.55 | $26.57 | $18.19 | 28,327 |
| 2018-01-24 | $26.78 | $26.79 | $26.59 | $26.72 | $18.29 | 39,449 |
| 2018-01-23 | $26.44 | $26.66 | $26.23 | $26.66 | $18.25 | 43,668 |
| 2018-01-22 | $26.57 | $26.65 | $26.50 | $26.60 | $18.09 | 58,867 |
| 2018-01-19 | $26.33 | $26.57 | $26.25 | $26.54 | $18.04 | 52,205 |
| 2018-01-18 | $26.14 | $26.25 | $26.10 | $26.20 | $17.81 | 45,537 |
| 2018-01-17 | $26.19 | $26.28 | $26.10 | $26.11 | $17.75 | 51,943 |
| 2018-01-16 | $26.38 | $26.53 | $26.10 | $26.10 | $17.75 | 53,754 |
| 2018-01-12 | $26.17 | $26.83 | $26.02 | $26.21 | $17.82 | 91,189 |
| 2018-01-11 | $26.12 | $26.14 | $26.00 | $26.01 | $17.68 | 32,151 |
| 2018-01-10 | $26.15 | $26.18 | $25.98 | $25.99 | $17.67 | 29,522 |
| 2018-01-09 | $25.82 | $26.12 | $25.82 | $26.04 | $17.70 | 45,480 |
| 2018-01-08 | $25.97 | $26.00 | $25.80 | $25.85 | $17.58 | 58,004 |
| 2018-01-05 | $25.90 | $25.98 | $25.80 | $25.90 | $17.61 | 39,211 |
| 2018-01-04 | $25.69 | $25.98 | $25.65 | $25.86 | $17.58 | 56,519 |
| 2018-01-03 | $25.40 | $25.54 | $25.37 | $25.53 | $17.36 | 55,848 |
| 2018-01-02 | $25.46 | $25.50 | $25.11 | $25.25 | $17.17 | 50,076 |
| 2017-12-29 | $25.45 | $25.51 | $25.37 | $25.40 | $17.27 | 43,085 |
| 2017-12-28 | $25.38 | $25.44 | $25.29 | $25.36 | $17.24 | 44,519 |
| 2017-12-27 | $25.32 | $25.33 | $25.23 | $25.30 | $17.20 | 28,233 |
| 2017-12-26 | $25.40 | $25.45 | $25.13 | $25.15 | $17.10 | 32,977 |
| 2017-12-22 | $25.27 | $25.41 | $25.20 | $25.41 | $17.28 | 25,830 |
| 2017-12-21 | $25.27 | $25.29 | $25.17 | $25.17 | $17.11 | 25,753 |
| 2017-12-20 | $25.49 | $25.49 | $25.28 | $25.44 | $17.17 | 32,811 |
| 2017-12-19 | $25.46 | $25.46 | $25.29 | $25.42 | $17.16 | 47,347 |
| 2017-12-18 | $25.23 | $25.40 | $25.15 | $25.32 | $17.09 | 43,887 |
| 2017-12-15 | $24.87 | $25.12 | $24.84 | $25.12 | $16.96 | 41,177 |
| 2017-12-14 | $25.05 | $25.14 | $24.70 | $24.73 | $16.69 | 48,553 |
| 2017-12-13 | $25.06 | $25.10 | $24.94 | $25.04 | $16.90 | 32,259 |
| 2017-12-12 | $24.96 | $25.05 | $24.86 | $24.96 | $16.85 | 43,048 |
| 2017-12-11 | $24.78 | $25.00 | $24.73 | $24.84 | $16.77 | 34,064 |
| 2017-12-08 | $24.90 | $25.00 | $24.68 | $24.73 | $16.69 | 53,908 |
| 2017-12-07 | $24.88 | $24.93 | $24.78 | $24.78 | $16.73 | 26,128 |
| 2017-12-06 | $24.89 | $24.99 | $24.77 | $24.88 | $16.80 | 36,305 |
| 2017-12-05 | $24.99 | $25.02 | $24.88 | $24.92 | $16.82 | 39,920 |
| 2017-12-04 | $25.08 | $25.14 | $24.93 | $24.93 | $16.83 | 49,933 |
| 2017-12-01 | $25.10 | $25.10 | $24.75 | $24.95 | $16.84 | 57,782 |
| 2017-11-30 | $25.16 | $25.16 | $24.85 | $25.02 | $16.89 | 85,302 |
| 2017-11-29 | $24.75 | $24.82 | $24.63 | $24.82 | $16.76 | 36,165 |
| 2017-11-28 | $24.54 | $24.76 | $24.53 | $24.75 | $16.71 | 71,219 |
| 2017-11-27 | $24.56 | $24.60 | $24.33 | $24.35 | $16.44 | 32,481 |
| 2017-11-24 | $24.42 | $24.61 | $24.42 | $24.59 | $16.60 | 15,969 |
| 2017-11-22 | $24.45 | $24.49 | $24.30 | $24.32 | $16.42 | 26,404 |
| 2017-11-21 | $24.47 | $24.47 | $24.32 | $24.40 | $16.47 | 51,939 |
| 2017-11-20 | $24.34 | $24.50 | $24.28 | $24.50 | $16.42 | 36,911 |
| 2017-11-17 | $24.16 | $24.35 | $24.15 | $24.34 | $16.31 | 46,798 |
| 2017-11-16 | $23.97 | $24.22 | $23.92 | $24.21 | $16.22 | 35,868 |
| 2017-11-15 | $23.88 | $23.97 | $23.64 | $23.97 | $16.06 | 78,877 |
| 2017-11-14 | $24.13 | $24.17 | $23.83 | $23.94 | $16.04 | 70,142 |
| 2017-11-13 | $24.59 | $24.73 | $24.22 | $24.29 | $16.28 | 55,966 |
| 2017-11-10 | $24.59 | $24.71 | $24.51 | $24.67 | $16.53 | 22,562 |
| 2017-11-09 | $24.53 | $24.66 | $24.44 | $24.62 | $16.50 | 35,244 |
| 2017-11-08 | $24.77 | $24.78 | $24.64 | $24.67 | $16.53 | 23,416 |
| 2017-11-07 | $24.79 | $24.81 | $24.75 | $24.79 | $16.61 | 43,820 |
| 2017-11-06 | $24.79 | $24.82 | $24.74 | $24.79 | $16.61 | 34,498 |
| 2017-11-03 | $24.75 | $24.82 | $24.70 | $24.76 | $16.59 | 32,977 |
| 2017-11-02 | $24.87 | $24.90 | $24.68 | $24.81 | $16.63 | 31,017 |
| 2017-11-01 | $24.85 | $24.85 | $24.74 | $24.79 | $16.61 | 61,895 |
| 2017-10-31 | $24.99 | $24.99 | $24.80 | $24.85 | $16.65 | 60,291 |
| 2017-10-30 | $24.78 | $24.94 | $24.63 | $24.85 | $16.65 | 43,088 |
| 2017-10-27 | $24.94 | $24.95 | $24.82 | $24.83 | $16.64 | 73,888 |
| 2017-10-26 | $24.99 | $24.99 | $24.85 | $24.85 | $16.65 | 27,431 |
| 2017-10-25 | $25.11 | $25.11 | $24.82 | $24.88 | $16.67 | 47,127 |
| 2017-10-24 | $25.14 | $25.15 | $25.02 | $25.11 | $16.83 | 47,136 |
| 2017-10-23 | $24.94 | $25.10 | $24.93 | $25.01 | $16.76 | 23,684 |
| 2017-10-20 | $25.05 | $25.16 | $25.04 | $25.14 | $16.73 | 37,416 |
| 2017-10-19 | $25.19 | $25.19 | $25.00 | $25.03 | $16.65 | 30,101 |
| 2017-10-18 | $25.06 | $25.23 | $25.06 | $25.10 | $16.70 | 36,195 |
| 2017-10-17 | $25.07 | $25.13 | $24.98 | $25.12 | $16.71 | 29,360 |
| 2017-10-16 | $25.06 | $25.12 | $25.00 | $25.06 | $16.67 | 45,007 |
| 2017-10-13 | $25.00 | $25.05 | $24.94 | $25.05 | $16.67 | 32,781 |
| 2017-10-12 | $25.00 | $25.00 | $24.84 | $24.95 | $16.60 | 16,496 |
| 2017-10-11 | $25.00 | $25.00 | $24.87 | $24.92 | $16.58 | 36,992 |
| 2017-10-10 | $24.93 | $25.00 | $24.90 | $25.00 | $16.63 | 24,236 |
| 2017-10-09 | $24.88 | $24.93 | $24.76 | $24.86 | $16.54 | 39,536 |
| 2017-10-06 | $25.00 | $25.00 | $24.85 | $24.96 | $16.61 | 23,391 |
| 2017-10-05 | $24.78 | $25.00 | $24.78 | $25.00 | $16.63 | 29,082 |
| 2017-10-04 | $24.61 | $24.95 | $24.56 | $24.85 | $16.53 | 78,702 |
| 2017-10-03 | $24.70 | $24.74 | $24.60 | $24.61 | $16.37 | 29,956 |
| 2017-10-02 | $24.60 | $24.69 | $24.55 | $24.68 | $16.42 | 35,119 |
| 2017-09-29 | $24.44 | $24.57 | $24.40 | $24.57 | $16.35 | 38,270 |
| 2017-09-28 | $24.35 | $24.44 | $24.24 | $24.33 | $16.19 | 30,471 |
| 2017-09-27 | $24.41 | $24.53 | $24.19 | $24.28 | $16.15 | 61,813 |
| 2017-09-26 | $24.27 | $24.36 | $24.13 | $24.22 | $16.11 | 39,156 |
| 2017-09-25 | $24.40 | $24.54 | $24.14 | $24.26 | $16.14 | 72,638 |
| 2017-09-22 | $24.50 | $24.61 | $24.45 | $24.46 | $16.27 | 34,188 |
| 2017-09-21 | $24.50 | $24.50 | $24.35 | $24.40 | $16.23 | 22,290 |
| 2017-09-20 | $24.61 | $24.69 | $24.53 | $24.68 | $16.30 | 34,365 |
| 2017-09-19 | $24.50 | $24.61 | $24.45 | $24.60 | $16.25 | 40,669 |
| 2017-09-18 | $24.36 | $24.45 | $24.36 | $24.39 | $16.11 | 27,514 |
| 2017-09-15 | $24.30 | $24.54 | $24.15 | $24.31 | $16.06 | 95,682 |
| 2017-09-14 | $24.16 | $24.30 | $24.09 | $24.15 | $15.95 | 26,987 |
| 2017-09-13 | $24.18 | $24.23 | $24.07 | $24.15 | $15.95 | 35,876 |
| 2017-09-12 | $24.06 | $24.19 | $24.06 | $24.17 | $15.96 | 33,176 |
| 2017-09-11 | $23.89 | $24.03 | $23.89 | $24.02 | $15.86 | 31,487 |
| 2017-09-08 | $23.76 | $23.82 | $23.71 | $23.77 | $15.70 | 21,037 |
| 2017-09-07 | $23.80 | $23.80 | $23.73 | $23.78 | $15.71 | 37,224 |
| 2017-09-06 | $23.73 | $23.80 | $23.71 | $23.72 | $15.67 | 23,372 |
| 2017-09-05 | $23.79 | $23.84 | $23.71 | $23.72 | $15.67 | 26,659 |
| 2017-09-01 | $23.77 | $23.96 | $23.77 | $23.84 | $15.75 | 36,883 |
| 2017-08-31 | $23.68 | $23.90 | $23.61 | $23.79 | $15.71 | 45,126 |
| 2017-08-30 | $23.52 | $23.65 | $23.48 | $23.65 | $15.62 | 30,367 |
| 2017-08-29 | $23.57 | $23.60 | $23.45 | $23.56 | $15.56 | 56,568 |
| 2017-08-28 | $23.66 | $23.68 | $23.58 | $23.65 | $15.62 | 58,403 |
| 2017-08-25 | $23.65 | $23.65 | $23.55 | $23.65 | $15.62 | 31,523 |
| 2017-08-24 | $23.73 | $23.74 | $23.47 | $23.58 | $15.57 | 53,476 |
| 2017-08-23 | $23.48 | $23.88 | $23.33 | $23.88 | $15.77 | 52,796 |
| 2017-08-22 | $23.48 | $23.49 | $23.34 | $23.49 | $15.51 | 38,427 |
| 2017-08-21 | $23.50 | $23.51 | $23.43 | $23.51 | $15.41 | 58,844 |
| 2017-08-18 | $23.65 | $23.65 | $23.40 | $23.42 | $15.35 | 65,419 |
| 2017-08-17 | $24.06 | $24.06 | $23.35 | $23.38 | $15.32 | 80,679 |
| 2017-08-16 | $23.94 | $24.07 | $23.90 | $24.00 | $15.73 | 42,255 |
| 2017-08-15 | $23.92 | $23.96 | $23.81 | $23.92 | $15.68 | 41,365 |
| 2017-08-14 | $23.80 | $23.98 | $23.80 | $23.86 | $15.64 | 29,967 |
| 2017-08-11 | $23.20 | $23.88 | $22.60 | $23.69 | $15.53 | 167,894 |
| 2017-08-10 | $23.77 | $23.78 | $23.40 | $23.42 | $15.35 | 178,345 |
| 2017-08-09 | $24.07 | $24.07 | $23.90 | $23.90 | $15.66 | 85,629 |
| 2017-08-08 | $24.17 | $24.27 | $24.07 | $24.08 | $15.78 | 48,287 |
| 2017-08-07 | $24.12 | $24.25 | $24.03 | $24.21 | $15.87 | 66,305 |
| 2017-08-04 | $23.83 | $24.13 | $23.83 | $24.01 | $15.74 | 123,393 |
| 2017-08-03 | $24.26 | $24.40 | $23.92 | $23.95 | $15.70 | 219,587 |
| 2017-08-02 | $24.50 | $24.67 | $24.40 | $24.40 | $15.99 | 50,310 |
| 2017-08-01 | $24.75 | $24.75 | $24.38 | $24.51 | $16.06 | 49,640 |
| 2017-07-31 | $24.65 | $24.76 | $24.39 | $24.46 | $16.03 | 73,984 |
| 2017-07-28 | $25.06 | $25.07 | $24.45 | $24.65 | $16.16 | 255,402 |
| 2017-07-27 | $25.50 | $25.50 | $25.17 | $25.19 | $16.51 | 88,331 |
| 2017-07-26 | $25.41 | $25.52 | $25.30 | $25.51 | $16.72 | 73,021 |
| 2017-07-25 | $25.56 | $25.57 | $25.30 | $25.49 | $16.71 | 45,546 |
| 2017-07-24 | $26.00 | $26.00 | $25.45 | $25.51 | $16.72 | 52,498 |
| 2017-07-21 | $25.81 | $26.00 | $25.68 | $25.92 | $16.99 | 65,595 |
| 2017-07-20 | $26.19 | $26.19 | $25.49 | $25.89 | $16.97 | 102,479 |
| 2017-07-19 | $25.88 | $26.07 | $25.81 | $26.07 | $16.97 | 56,038 |
| 2017-07-18 | $25.45 | $25.94 | $25.45 | $25.83 | $16.81 | 56,965 |
| 2017-07-17 | $25.68 | $25.68 | $25.46 | $25.55 | $16.63 | 55,144 |
| 2017-07-14 | $25.49 | $25.67 | $25.46 | $25.53 | $16.62 | 37,561 |
| 2017-07-13 | $25.30 | $25.50 | $25.30 | $25.47 | $16.58 | 54,958 |
| 2017-07-12 | $25.00 | $25.19 | $24.95 | $25.15 | $16.37 | 54,682 |
| 2017-07-11 | $24.64 | $24.99 | $24.64 | $24.87 | $16.19 | 38,717 |
| 2017-07-10 | $24.68 | $24.68 | $24.55 | $24.68 | $16.06 | 31,897 |
| 2017-07-07 | $24.68 | $24.85 | $24.49 | $24.57 | $15.99 | 41,323 |
| 2017-07-06 | $24.64 | $24.66 | $24.48 | $24.48 | $15.93 | 39,074 |
| 2017-07-05 | $24.55 | $24.71 | $24.50 | $24.68 | $16.06 | 52,960 |
| 2017-07-03 | $24.44 | $24.55 | $24.38 | $24.53 | $15.97 | 24,702 |
| 2017-06-30 | $24.38 | $24.48 | $24.26 | $24.38 | $15.87 | 40,714 |
| 2017-06-29 | $24.45 | $24.49 | $24.16 | $24.32 | $15.83 | 39,964 |
| 2017-06-28 | $24.48 | $24.56 | $24.42 | $24.42 | $15.90 | 41,981 |
| 2017-06-27 | $24.41 | $24.50 | $24.28 | $24.28 | $15.80 | 60,548 |
| 2017-06-26 | $24.42 | $24.52 | $24.30 | $24.40 | $15.88 | 42,257 |
| 2017-06-23 | $24.39 | $24.61 | $24.31 | $24.33 | $15.84 | 39,043 |
| 2017-06-22 | $24.37 | $24.45 | $24.23 | $24.37 | $15.86 | 44,978 |
| 2017-06-21 | $24.64 | $24.64 | $24.26 | $24.51 | $15.95 | 40,919 |
| 2017-06-20 | $24.62 | $24.62 | $24.34 | $24.59 | $15.89 | 51,575 |
| 2017-06-19 | $24.50 | $24.54 | $24.37 | $24.54 | $15.86 | 37,372 |
| 2017-06-16 | $24.07 | $24.40 | $24.07 | $24.27 | $15.68 | 49,201 |
| 2017-06-15 | $24.03 | $24.26 | $23.91 | $24.11 | $15.58 | 73,236 |
| 2017-06-14 | $24.38 | $24.42 | $24.15 | $24.22 | $15.65 | 31,789 |
| 2017-06-13 | $24.20 | $24.34 | $24.16 | $24.31 | $15.71 | 40,780 |
| 2017-06-12 | $24.21 | $24.23 | $24.02 | $24.08 | $15.56 | 22,841 |
| 2017-06-09 | $24.33 | $24.42 | $24.25 | $24.27 | $15.68 | 35,145 |
| 2017-06-08 | $24.31 | $24.41 | $24.30 | $24.33 | $15.72 | 27,754 |
| 2017-06-07 | $24.22 | $24.41 | $24.16 | $24.38 | $15.75 | 39,959 |
| 2017-06-06 | $24.17 | $24.32 | $24.13 | $24.26 | $15.68 | 26,366 |
| 2017-06-05 | $24.15 | $24.26 | $24.12 | $24.22 | $15.65 | 37,852 |
| 2017-06-02 | $24.16 | $24.25 | $24.12 | $24.20 | $15.64 | 29,251 |
| 2017-06-01 | $23.98 | $24.36 | $23.98 | $24.07 | $15.55 | 44,673 |
| 2017-05-31 | $24.04 | $24.14 | $23.90 | $24.04 | $15.53 | 25,372 |
| 2017-05-30 | $23.89 | $24.09 | $23.89 | $23.99 | $15.50 | 68,921 |
| 2017-05-26 | $24.03 | $24.11 | $23.80 | $23.87 | $15.42 | 46,805 |
| 2017-05-25 | $24.05 | $24.13 | $23.99 | $24.10 | $15.57 | 26,564 |
| 2017-05-24 | $23.95 | $24.11 | $23.95 | $23.99 | $15.50 | 35,145 |
| 2017-05-23 | $24.00 | $24.08 | $23.91 | $23.91 | $15.45 | 31,913 |
| 2017-05-22 | $24.17 | $24.17 | $23.72 | $23.82 | $15.39 | 54,736 |
| 2017-05-19 | $23.78 | $24.50 | $23.78 | $24.17 | $15.50 | 75,696 |
| 2017-05-18 | $23.32 | $23.67 | $23.32 | $23.63 | $15.15 | 35,871 |
| 2017-05-17 | $23.67 | $23.75 | $23.40 | $23.40 | $15.01 | 66,274 |
| 2017-05-16 | $23.75 | $23.88 | $23.75 | $23.77 | $15.24 | 33,442 |
| 2017-05-15 | $24.03 | $24.03 | $23.71 | $23.72 | $15.21 | 42,490 |
| 2017-05-12 | $23.87 | $23.91 | $23.60 | $23.60 | $15.14 | 39,367 |
| 2017-05-11 | $24.02 | $24.15 | $23.65 | $23.76 | $15.24 | 69,579 |
| 2017-05-10 | $24.18 | $24.18 | $24.01 | $24.01 | $15.40 | 38,553 |
| 2017-05-09 | $24.14 | $24.14 | $23.99 | $24.09 | $15.45 | 38,395 |
| 2017-05-08 | $24.00 | $24.16 | $24.00 | $24.08 | $15.44 | 43,119 |
| 2017-05-05 | $23.92 | $24.10 | $23.91 | $24.04 | $15.42 | 36,527 |
| 2017-05-04 | $23.84 | $23.92 | $23.75 | $23.89 | $15.32 | 55,178 |
| 2017-05-03 | $23.80 | $23.80 | $23.70 | $23.76 | $15.24 | 24,401 |
| 2017-05-02 | $23.77 | $23.79 | $23.70 | $23.75 | $15.23 | 37,067 |
| 2017-05-01 | $23.73 | $23.81 | $23.70 | $23.76 | $15.24 | 35,784 |
| 2017-04-28 | $23.69 | $23.82 | $23.66 | $23.72 | $15.21 | 38,392 |
| 2017-04-27 | $23.52 | $23.67 | $23.44 | $23.63 | $15.15 | 34,737 |
| 2017-04-26 | $23.36 | $23.49 | $23.34 | $23.44 | $15.03 | 30,072 |
| 2017-04-25 | $23.25 | $23.42 | $23.25 | $23.36 | $14.98 | 42,800 |
| 2017-04-24 | $23.22 | $23.31 | $23.16 | $23.22 | $14.89 | 50,390 |
| 2017-04-21 | $23.22 | $23.24 | $23.08 | $23.13 | $14.83 | 33,473 |
| 2017-04-20 | $23.29 | $23.29 | $23.08 | $23.21 | $14.89 | 38,662 |
| 2017-04-19 | $23.20 | $23.26 | $23.09 | $23.19 | $14.87 | 36,816 |
| 2017-04-18 | $23.22 | $23.32 | $23.22 | $23.28 | $14.81 | 41,065 |
| 2017-04-17 | $23.04 | $23.31 | $23.04 | $23.21 | $14.77 | 63,179 |
| 2017-04-13 | $23.21 | $23.21 | $22.99 | $23.02 | $14.65 | 53,472 |
| 2017-04-12 | $23.15 | $23.34 | $23.10 | $23.25 | $14.79 | 41,065 |
| 2017-04-11 | $23.12 | $23.28 | $22.99 | $23.19 | $14.76 | 48,400 |
| 2017-04-10 | $22.89 | $23.37 | $22.86 | $23.05 | $14.67 | 74,409 |
| 2017-04-07 | $22.62 | $22.84 | $22.52 | $22.84 | $14.53 | 70,396 |
| 2017-04-06 | $22.50 | $22.70 | $22.47 | $22.60 | $14.38 | 63,009 |
| 2017-04-05 | $22.44 | $22.69 | $22.40 | $22.40 | $14.25 | 69,439 |
| 2017-04-04 | $23.04 | $23.04 | $22.34 | $22.38 | $14.24 | 199,265 |
| 2017-04-03 | $23.10 | $23.13 | $22.93 | $23.01 | $14.64 | 49,821 |
| 2017-03-31 | $23.11 | $23.12 | $23.02 | $23.06 | $14.67 | 41,236 |
| 2017-03-30 | $23.00 | $23.15 | $23.00 | $23.11 | $14.71 | 47,316 |
| 2017-03-29 | $23.11 | $23.23 | $23.01 | $23.02 | $14.65 | 52,996 |
| 2017-03-28 | $23.10 | $23.21 | $23.04 | $23.05 | $14.67 | 53,406 |
| 2017-03-27 | $22.82 | $23.11 | $22.82 | $23.04 | $14.66 | 58,834 |
| 2017-03-24 | $23.38 | $23.38 | $23.10 | $23.16 | $14.74 | 25,848 |
| 2017-03-23 | $23.30 | $23.30 | $23.01 | $23.18 | $14.75 | 35,871 |
| 2017-03-22 | $23.20 | $23.20 | $22.90 | $23.09 | $14.69 | 48,601 |
| 2017-03-21 | $23.93 | $23.96 | $23.32 | $23.37 | $14.76 | 76,391 |
| 2017-03-20 | $23.87 | $23.97 | $23.82 | $23.88 | $15.08 | 45,613 |
| 2017-03-17 | $23.37 | $23.90 | $23.31 | $23.89 | $15.09 | 61,980 |
| 2017-03-16 | $23.19 | $23.48 | $23.11 | $23.41 | $14.78 | 54,585 |
| 2017-03-15 | $22.88 | $23.12 | $22.87 | $23.12 | $14.60 | 57,315 |
| 2017-03-14 | $22.83 | $22.97 | $22.76 | $22.77 | $14.38 | 32,278 |
| 2017-03-13 | $22.89 | $22.97 | $22.81 | $22.94 | $14.49 | 30,361 |
| 2017-03-10 | $22.90 | $23.00 | $22.80 | $22.87 | $14.44 | 27,089 |
| 2017-03-09 | $22.80 | $22.91 | $22.68 | $22.88 | $14.45 | 64,916 |
| 2017-03-08 | $23.08 | $23.13 | $22.64 | $22.69 | $14.33 | 49,786 |
| 2017-03-07 | $23.07 | $23.07 | $22.94 | $23.06 | $14.56 | 48,234 |
| 2017-03-06 | $22.76 | $23.02 | $22.76 | $23.02 | $14.54 | 67,358 |
| 2017-03-03 | $22.74 | $22.89 | $22.67 | $22.82 | $14.41 | 43,681 |
| 2017-03-02 | $22.95 | $22.95 | $22.69 | $22.69 | $14.33 | 54,900 |
| 2017-03-01 | $22.79 | $22.99 | $22.77 | $22.90 | $14.46 | 48,018 |
| 2017-02-28 | $22.71 | $22.73 | $22.60 | $22.61 | $14.28 | 42,542 |
| 2017-02-27 | $22.70 | $22.76 | $22.68 | $22.70 | $14.33 | 43,298 |
| 2017-02-24 | $22.67 | $22.75 | $22.62 | $22.67 | $14.32 | 32,532 |
| 2017-02-23 | $22.64 | $22.78 | $22.64 | $22.74 | $14.36 | 48,534 |
| 2017-02-22 | $22.60 | $22.66 | $22.52 | $22.66 | $14.31 | 27,891 |
| 2017-02-21 | $22.25 | $22.59 | $22.25 | $22.55 | $14.24 | 38,193 |
| 2017-02-17 | $22.24 | $22.26 | $22.14 | $22.23 | $14.04 | 37,573 |
| 2017-02-16 | $22.43 | $22.45 | $22.25 | $22.27 | $14.06 | 64,415 |
| 2017-02-15 | $22.59 | $22.68 | $22.49 | $22.68 | $14.21 | 58,241 |
| 2017-02-14 | $22.42 | $22.57 | $22.42 | $22.56 | $14.13 | 53,225 |
| 2017-02-13 | $22.43 | $22.50 | $22.40 | $22.45 | $14.06 | 49,533 |
| 2017-02-10 | $22.46 | $22.49 | $22.31 | $22.34 | $13.99 | 55,637 |
| 2017-02-09 | $22.43 | $22.50 | $22.40 | $22.42 | $14.04 | 34,870 |
| 2017-02-08 | $22.21 | $22.40 | $22.21 | $22.36 | $14.01 | 55,301 |
| 2017-02-07 | $22.21 | $22.30 | $22.15 | $22.17 | $13.89 | 65,495 |
| 2017-02-06 | $22.21 | $22.30 | $22.03 | $22.22 | $13.92 | 45,115 |
| 2017-02-03 | $22.19 | $22.35 | $22.17 | $22.28 | $13.96 | 41,516 |
| 2017-02-02 | $22.18 | $22.19 | $22.04 | $22.12 | $13.86 | 44,360 |
| 2017-02-01 | $22.00 | $22.17 | $22.00 | $22.15 | $13.87 | 45,839 |
| 2017-01-31 | $21.95 | $22.00 | $21.90 | $22.00 | $13.78 | 44,449 |
| 2017-01-30 | $21.86 | $21.99 | $21.77 | $21.98 | $13.77 | 39,490 |
| 2017-01-27 | $21.98 | $22.00 | $21.90 | $22.00 | $13.78 | 45,829 |
| 2017-01-26 | $21.88 | $22.00 | $21.88 | $21.93 | $13.74 | 45,822 |
| 2017-01-25 | $21.83 | $21.90 | $21.83 | $21.90 | $13.72 | 35,088 |
| 2017-01-24 | $21.79 | $21.82 | $21.71 | $21.78 | $13.64 | 54,640 |
| 2017-01-23 | $21.67 | $21.79 | $21.60 | $21.73 | $13.61 | 40,689 |
| 2017-01-20 | $21.79 | $21.79 | $21.57 | $21.61 | $13.54 | 37,266 |
| 2017-01-19 | $21.98 | $21.99 | $21.78 | $21.86 | $13.58 | 61,129 |
| 2017-01-18 | $21.93 | $21.99 | $21.85 | $21.98 | $13.65 | 34,111 |
| 2017-01-17 | $21.90 | $21.93 | $21.75 | $21.88 | $13.59 | 93,142 |
| 2017-01-13 | $21.80 | $21.89 | $21.67 | $21.67 | $13.46 | 73,551 |
| 2017-01-12 | $21.58 | $21.82 | $21.54 | $21.72 | $13.49 | 67,039 |
| 2017-01-11 | $21.44 | $21.63 | $21.44 | $21.60 | $13.42 | 55,470 |
| 2017-01-10 | $21.42 | $21.47 | $21.35 | $21.42 | $13.31 | 52,782 |
| 2017-01-09 | $21.36 | $21.44 | $21.30 | $21.39 | $13.29 | 53,714 |
| 2017-01-06 | $21.14 | $21.44 | $21.14 | $21.37 | $13.28 | 68,499 |
| 2017-01-05 | $21.16 | $21.21 | $21.04 | $21.15 | $13.14 | 37,978 |
| 2017-01-04 | $20.96 | $21.15 | $20.89 | $21.15 | $13.14 | 39,874 |
| 2017-01-03 | $20.89 | $20.99 | $20.80 | $20.87 | $12.96 | 56,037 |
| 2016-12-30 | $20.87 | $20.92 | $20.72 | $20.81 | $12.93 | 69,693 |
| 2016-12-29 | $20.74 | $20.78 | $20.69 | $20.78 | $12.91 | 54,682 |
| 2016-12-28 | $20.65 | $20.71 | $20.62 | $20.67 | $12.84 | 54,204 |
| 2016-12-27 | $20.73 | $20.77 | $20.59 | $20.59 | $12.79 | 73,018 |
| 2016-12-23 | $20.56 | $20.61 | $20.51 | $20.61 | $12.80 | 32,430 |
| 2016-12-22 | $20.46 | $20.55 | $20.42 | $20.55 | $12.77 | 123,033 |
| 2016-12-21 | $20.59 | $20.59 | $20.42 | $20.50 | $12.74 | 58,534 |
| 2016-12-20 | $20.77 | $20.89 | $20.65 | $20.71 | $12.75 | 71,980 |
| 2016-12-19 | $20.79 | $20.87 | $20.75 | $20.75 | $12.78 | 63,360 |
| 2016-12-16 | $20.52 | $20.69 | $20.46 | $20.69 | $12.74 | 56,962 |
| 2016-12-15 | $20.47 | $20.63 | $20.39 | $20.44 | $12.59 | 100,098 |
| 2016-12-14 | $20.49 | $20.55 | $20.37 | $20.42 | $12.57 | 54,603 |
| 2016-12-13 | $20.54 | $20.62 | $20.44 | $20.55 | $12.65 | 80,781 |
| 2016-12-12 | $20.52 | $20.60 | $20.45 | $20.47 | $12.61 | 54,320 |
| 2016-12-09 | $20.57 | $20.66 | $20.48 | $20.52 | $12.64 | 85,552 |
| 2016-12-08 | $20.59 | $20.63 | $20.46 | $20.54 | $12.65 | 84,534 |
| 2016-12-07 | $20.42 | $20.60 | $20.34 | $20.56 | $12.66 | 47,685 |
| 2016-12-06 | $20.29 | $20.40 | $20.20 | $20.40 | $12.56 | 32,964 |
| 2016-12-05 | $20.20 | $20.26 | $20.18 | $20.19 | $12.43 | 34,320 |
| 2016-12-02 | $20.14 | $20.17 | $20.01 | $20.10 | $12.38 | 41,487 |
| 2016-12-01 | $20.18 | $20.18 | $20.04 | $20.12 | $12.39 | 51,790 |
| 2016-11-30 | $20.24 | $20.27 | $20.08 | $20.09 | $12.37 | 50,235 |
| 2016-11-29 | $20.18 | $20.23 | $20.13 | $20.19 | $12.43 | 32,952 |
| 2016-11-28 | $20.16 | $20.23 | $20.12 | $20.13 | $12.40 | 57,669 |
| 2016-11-25 | $20.13 | $20.25 | $20.08 | $20.21 | $12.45 | 49,599 |
| 2016-11-23 | $20.09 | $20.15 | $20.02 | $20.10 | $12.38 | 65,206 |
| 2016-11-22 | $20.14 | $20.14 | $20.08 | $20.14 | $12.40 | 54,035 |
| 2016-11-21 | $20.10 | $20.14 | $20.05 | $20.07 | $12.36 | 50,989 |
| 2016-11-18 | $20.14 | $20.23 | $20.09 | $20.23 | $12.35 | 67,364 |
| 2016-11-17 | $20.24 | $20.24 | $20.11 | $20.21 | $12.33 | 54,213 |
| 2016-11-16 | $20.10 | $20.24 | $20.05 | $20.11 | $12.27 | 54,503 |
| 2016-11-15 | $20.24 | $20.34 | $19.98 | $20.16 | $12.30 | 80,055 |
| 2016-11-14 | $20.47 | $20.47 | $20.08 | $20.10 | $12.27 | 86,173 |
| 2016-11-11 | $20.46 | $20.51 | $20.27 | $20.39 | $12.44 | 51,796 |
| 2016-11-10 | $20.44 | $20.68 | $20.33 | $20.55 | $12.54 | 71,584 |
| 2016-11-09 | $20.00 | $20.51 | $20.00 | $20.46 | $12.49 | 61,595 |
| 2016-11-08 | $20.18 | $20.38 | $20.18 | $20.23 | $12.35 | 41,269 |
| 2016-11-07 | $20.21 | $20.33 | $20.14 | $20.21 | $12.33 | 49,546 |
| 2016-11-04 | $20.10 | $20.16 | $20.02 | $20.04 | $12.23 | 30,092 |
| 2016-11-03 | $20.23 | $20.29 | $20.05 | $20.10 | $12.27 | 27,794 |
| 2016-11-02 | $20.55 | $20.61 | $20.30 | $20.33 | $12.41 | 45,582 |
| 2016-11-01 | $20.76 | $20.76 | $20.51 | $20.57 | $12.55 | 34,370 |
| 2016-10-31 | $20.85 | $20.88 | $20.63 | $20.67 | $12.62 | 40,827 |
| 2016-10-28 | $20.87 | $20.93 | $20.76 | $20.79 | $12.69 | 30,844 |
| 2016-10-27 | $21.15 | $21.15 | $20.85 | $20.88 | $12.74 | 21,489 |
| 2016-10-26 | $21.06 | $21.06 | $20.99 | $21.03 | $12.84 | 19,310 |
| 2016-10-25 | $21.13 | $21.21 | $20.96 | $21.03 | $12.83 | 46,594 |
| 2016-10-24 | $21.30 | $21.32 | $21.12 | $21.14 | $12.90 | 32,886 |
| 2016-10-21 | $20.77 | $21.13 | $20.73 | $21.12 | $12.89 | 52,521 |
| 2016-10-20 | $21.08 | $21.08 | $20.75 | $20.88 | $12.74 | 49,961 |
| 2016-10-19 | $21.12 | $21.28 | $21.06 | $21.28 | $12.88 | 43,613 |
| 2016-10-18 | $21.12 | $21.21 | $20.89 | $21.05 | $12.74 | 61,641 |
| 2016-10-17 | $21.13 | $21.17 | $20.86 | $20.91 | $12.65 | 28,973 |
| 2016-10-14 | $21.25 | $21.35 | $21.10 | $21.10 | $12.77 | 22,610 |
| 2016-10-13 | $21.29 | $21.32 | $21.05 | $21.13 | $12.79 | 29,212 |
| 2016-10-12 | $21.50 | $21.50 | $21.37 | $21.42 | $12.96 | 20,809 |
| 2016-10-11 | $21.63 | $21.65 | $21.40 | $21.42 | $12.96 | 29,429 |
| 2016-10-10 | $21.65 | $21.75 | $21.65 | $21.72 | $13.14 | 14,558 |
| 2016-10-07 | $21.57 | $21.64 | $21.52 | $21.61 | $13.08 | 25,261 |
| 2016-10-06 | $21.51 | $21.62 | $21.51 | $21.55 | $13.04 | 22,998 |
| 2016-10-05 | $21.60 | $21.62 | $21.45 | $21.57 | $13.05 | 26,758 |
| 2016-10-04 | $21.63 | $21.70 | $21.42 | $21.55 | $13.04 | 56,077 |
| 2016-10-03 | $21.55 | $21.72 | $21.53 | $21.70 | $13.13 | 24,483 |
| 2016-09-30 | $21.76 | $21.76 | $21.53 | $21.67 | $13.11 | 35,942 |
| 2016-09-29 | $21.79 | $21.90 | $21.53 | $21.68 | $13.12 | 27,777 |
| 2016-09-28 | $21.78 | $21.87 | $21.70 | $21.87 | $13.23 | 28,714 |
| 2016-09-27 | $21.63 | $21.78 | $21.51 | $21.74 | $13.16 | 42,508 |
| 2016-09-26 | $21.75 | $21.75 | $21.68 | $21.68 | $13.12 | 21,485 |
| 2016-09-23 | $21.97 | $21.97 | $21.70 | $21.86 | $13.23 | 41,924 |
| 2016-09-22 | $22.15 | $22.18 | $22.00 | $22.08 | $13.36 | 23,034 |
| 2016-09-21 | $21.97 | $22.04 | $21.72 | $21.96 | $13.29 | 25,591 |
| 2016-09-20 | $21.99 | $22.04 | $21.89 | $22.01 | $13.21 | 24,924 |
| 2016-09-19 | $21.85 | $21.95 | $21.79 | $21.81 | $13.09 | 14,851 |
| 2016-09-16 | $21.71 | $21.77 | $21.64 | $21.67 | $13.01 | 25,126 |
| 2016-09-15 | $21.74 | $21.92 | $21.70 | $21.83 | $13.10 | 36,083 |
| 2016-09-14 | $22.11 | $22.17 | $21.68 | $21.72 | $13.04 | 32,311 |
| 2016-09-13 | $22.18 | $22.18 | $21.96 | $22.06 | $13.24 | 27,756 |
| 2016-09-12 | $21.85 | $22.33 | $21.79 | $22.33 | $13.40 | 49,681 |
| 2016-09-09 | $22.21 | $22.29 | $21.83 | $21.85 | $13.11 | 32,140 |
| 2016-09-08 | $22.27 | $22.39 | $22.27 | $22.38 | $13.43 | 31,406 |
| 2016-09-07 | $22.23 | $22.31 | $22.20 | $22.31 | $13.39 | 32,882 |
| 2016-09-06 | $22.07 | $22.23 | $21.99 | $22.20 | $13.32 | 38,392 |
| 2016-09-02 | $22.03 | $22.09 | $21.93 | $22.07 | $13.25 | 32,736 |
| 2016-09-01 | $22.04 | $22.18 | $21.86 | $21.89 | $13.14 | 35,924 |
| 2016-08-31 | $22.12 | $22.22 | $22.00 | $22.03 | $13.22 | 55,010 |
| 2016-08-30 | $22.18 | $22.18 | $22.09 | $22.16 | $13.30 | 25,956 |
| 2016-08-29 | $22.15 | $22.28 | $22.11 | $22.18 | $13.31 | 42,987 |
| 2016-08-26 | $22.48 | $22.54 | $22.14 | $22.15 | $13.29 | 47,497 |
| 2016-08-25 | $22.40 | $22.46 | $22.40 | $22.45 | $13.47 | 27,654 |
| 2016-08-24 | $22.60 | $22.60 | $22.43 | $22.44 | $13.47 | 23,642 |
| 2016-08-23 | $22.60 | $22.66 | $22.49 | $22.57 | $13.55 | 22,169 |
| 2016-08-22 | $22.40 | $22.54 | $22.32 | $22.54 | $13.53 | 29,837 |
| 2016-08-19 | $22.58 | $22.65 | $22.41 | $22.64 | $13.48 | 35,089 |
| 2016-08-18 | $22.43 | $22.58 | $22.43 | $22.58 | $13.45 | 26,946 |
| 2016-08-17 | $22.32 | $22.44 | $22.23 | $22.42 | $13.35 | 28,218 |
| 2016-08-16 | $22.31 | $22.39 | $22.23 | $22.37 | $13.32 | 31,765 |
| 2016-08-15 | $22.42 | $22.44 | $22.31 | $22.32 | $13.29 | 33,224 |
| 2016-08-12 | $22.37 | $22.41 | $22.30 | $22.34 | $13.30 | 42,022 |
| 2016-08-11 | $22.35 | $22.42 | $22.31 | $22.38 | $13.33 | 53,246 |
| 2016-08-10 | $22.39 | $22.47 | $22.28 | $22.37 | $13.32 | 30,004 |
| 2016-08-09 | $22.42 | $22.59 | $22.35 | $22.42 | $13.35 | 21,937 |
| 2016-08-08 | $22.42 | $22.46 | $22.29 | $22.39 | $13.33 | 14,044 |
| 2016-08-05 | $22.41 | $22.44 | $22.33 | $22.38 | $13.33 | 35,383 |
| 2016-08-04 | $22.20 | $22.31 | $22.20 | $22.28 | $13.27 | 22,460 |
| 2016-08-03 | $22.24 | $22.29 | $22.19 | $22.23 | $13.24 | 23,183 |
| 2016-08-02 | $22.46 | $22.46 | $22.17 | $22.20 | $13.22 | 24,772 |
| 2016-08-01 | $22.43 | $22.49 | $22.38 | $22.40 | $13.34 | 68,989 |
| 2016-07-29 | $22.55 | $22.66 | $22.46 | $22.55 | $13.43 | 72,303 |
| 2016-07-28 | $22.44 | $22.60 | $22.39 | $22.59 | $13.45 | 22,062 |
| 2016-07-27 | $22.42 | $22.66 | $22.41 | $22.42 | $13.35 | 23,059 |
| 2016-07-26 | $22.53 | $22.60 | $22.29 | $22.36 | $13.31 | 83,564 |
| 2016-07-25 | $22.56 | $22.60 | $22.47 | $22.47 | $13.38 | 33,996 |
| 2016-07-22 | $22.61 | $22.64 | $22.51 | $22.60 | $13.46 | 19,053 |
| 2016-07-21 | $22.63 | $22.69 | $22.53 | $22.60 | $13.46 | 40,610 |
| 2016-07-20 | $22.50 | $22.61 | $22.47 | $22.56 | $13.43 | 19,568 |
| 2016-07-19 | $22.61 | $22.67 | $22.55 | $22.67 | $13.39 | 45,029 |
| 2016-07-18 | $22.54 | $22.58 | $22.50 | $22.51 | $13.30 | 38,817 |
| 2016-07-15 | $22.62 | $22.67 | $22.49 | $22.60 | $13.35 | 35,809 |
| 2016-07-14 | $22.52 | $22.60 | $22.50 | $22.54 | $13.32 | 34,100 |
| 2016-07-13 | $22.46 | $22.55 | $22.35 | $22.42 | $13.24 | 30,757 |
| 2016-07-12 | $22.41 | $22.55 | $22.32 | $22.46 | $13.27 | 29,019 |
| 2016-07-11 | $22.18 | $22.31 | $22.15 | $22.26 | $13.15 | 45,983 |
| 2016-07-08 | $22.14 | $22.18 | $21.98 | $22.13 | $13.07 | 30,861 |
| 2016-07-07 | $21.71 | $21.95 | $21.64 | $21.95 | $12.97 | 36,134 |
| 2016-07-06 | $21.40 | $21.73 | $21.10 | $21.73 | $12.84 | 52,579 |
| 2016-07-05 | $21.40 | $21.53 | $21.24 | $21.53 | $12.72 | 43,020 |
| 2016-07-01 | $21.34 | $21.58 | $21.32 | $21.40 | $12.64 | 54,328 |
| 2016-06-30 | $21.08 | $21.34 | $21.06 | $21.34 | $12.61 | 57,009 |
| 2016-06-29 | $20.60 | $21.03 | $20.60 | $21.03 | $12.42 | 52,087 |
| 2016-06-28 | $20.14 | $20.43 | $20.10 | $20.32 | $12.00 | 57,821 |
| 2016-06-27 | $20.88 | $20.88 | $19.86 | $19.87 | $11.74 | 135,760 |
| 2016-06-24 | $20.87 | $21.12 | $20.80 | $20.91 | $12.35 | 151,616 |
| 2016-06-23 | $21.78 | $21.78 | $21.62 | $21.73 | $12.84 | 55,050 |
| 2016-06-22 | $21.50 | $21.62 | $21.37 | $21.48 | $12.69 | 16,017 |
| 2016-06-21 | $21.28 | $21.50 | $21.20 | $21.48 | $12.69 | 48,869 |
| 2016-06-20 | $21.33 | $21.48 | $21.33 | $21.36 | $12.51 | 57,358 |
| 2016-06-17 | $21.12 | $21.12 | $20.98 | $21.04 | $12.33 | 42,764 |
| 2016-06-16 | $20.89 | $21.06 | $20.70 | $21.03 | $12.32 | 98,090 |
| 2016-06-15 | $21.05 | $21.13 | $21.04 | $21.05 | $12.33 | 54,921 |
| 2016-06-14 | $21.16 | $21.26 | $20.94 | $21.02 | $12.31 | 88,944 |
| 2016-06-13 | $21.53 | $21.60 | $21.16 | $21.16 | $12.40 | 61,214 |
| 2016-06-10 | $21.75 | $21.75 | $21.51 | $21.73 | $12.73 | 48,453 |
| 2016-06-09 | $21.81 | $21.81 | $21.70 | $21.80 | $12.77 | 41,671 |
| 2016-06-08 | $21.82 | $21.87 | $21.70 | $21.86 | $12.81 | 28,923 |
| 2016-06-07 | $21.74 | $21.81 | $21.72 | $21.76 | $12.75 | 27,869 |
| 2016-06-06 | $21.61 | $21.82 | $21.58 | $21.72 | $12.72 | 52,434 |
| 2016-06-03 | $21.46 | $21.58 | $21.41 | $21.58 | $12.64 | 28,451 |
| 2016-06-02 | $21.28 | $21.70 | $21.20 | $21.54 | $12.62 | 100,921 |
| 2016-06-01 | $21.32 | $21.42 | $21.23 | $21.38 | $12.52 | 44,426 |
| 2016-05-31 | $21.47 | $21.72 | $21.31 | $21.39 | $12.53 | 44,819 |
| 2016-05-27 | $21.34 | $21.45 | $21.26 | $21.43 | $12.55 | 55,068 |
| 2016-05-26 | $21.24 | $21.32 | $21.17 | $21.25 | $12.45 | 59,893 |
| 2016-05-25 | $21.06 | $21.35 | $21.03 | $21.30 | $12.48 | 30,160 |
| 2016-05-24 | $20.89 | $21.07 | $20.87 | $20.98 | $12.29 | 60,340 |
| 2016-05-23 | $20.71 | $20.84 | $20.71 | $20.79 | $12.18 | 60,462 |
| 2016-05-20 | $20.80 | $20.83 | $20.70 | $20.73 | $12.14 | 39,744 |
| 2016-05-19 | $20.92 | $20.94 | $20.72 | $20.84 | $12.10 | 100,267 |
| 2016-05-18 | $21.11 | $21.22 | $20.90 | $20.95 | $12.17 | 47,683 |
| 2016-05-17 | $21.24 | $21.28 | $21.07 | $21.09 | $12.25 | 81,668 |
| 2016-05-16 | $21.15 | $21.39 | $21.11 | $21.20 | $12.31 | 57,027 |
| 2016-05-13 | $21.26 | $21.38 | $21.04 | $21.10 | $12.25 | 99,759 |
| 2016-05-12 | $21.62 | $21.69 | $21.25 | $21.32 | $12.38 | 110,805 |
| 2016-05-11 | $21.70 | $21.84 | $21.44 | $21.47 | $12.47 | 93,181 |
| 2016-05-10 | $21.61 | $21.84 | $21.61 | $21.70 | $12.60 | 64,115 |
| 2016-05-09 | $21.65 | $21.67 | $21.49 | $21.49 | $12.48 | 24,451 |
| 2016-05-06 | $21.62 | $21.65 | $21.52 | $21.58 | $12.53 | 22,595 |
| 2016-05-05 | $21.61 | $21.69 | $21.56 | $21.62 | $12.56 | 42,828 |
| 2016-05-04 | $21.62 | $21.69 | $21.52 | $21.61 | $12.55 | 29,126 |
| 2016-05-03 | $21.89 | $21.89 | $21.67 | $21.75 | $12.63 | 40,377 |
| 2016-05-02 | $22.04 | $22.04 | $21.75 | $21.87 | $12.70 | 60,374 |
| 2016-04-29 | $22.22 | $22.24 | $21.93 | $22.08 | $12.82 | 24,837 |
| 2016-04-28 | $22.11 | $22.33 | $22.11 | $22.19 | $12.89 | 15,361 |
| 2016-04-27 | $22.08 | $22.30 | $22.08 | $22.30 | $12.95 | 15,674 |
| 2016-04-26 | $22.08 | $22.15 | $22.05 | $22.14 | $12.86 | 20,562 |
| 2016-04-25 | $22.24 | $22.24 | $21.98 | $21.98 | $12.77 | 31,939 |
| 2016-04-22 | $22.23 | $22.35 | $22.20 | $22.28 | $12.94 | 23,515 |
| 2016-04-21 | $22.39 | $22.45 | $22.28 | $22.31 | $12.96 | 37,570 |
| 2016-04-20 | $22.50 | $22.50 | $22.29 | $22.35 | $12.98 | 29,926 |
| 2016-04-19 | $22.50 | $22.61 | $22.47 | $22.57 | $13.00 | 26,294 |
| 2016-04-18 | $22.08 | $22.49 | $22.03 | $22.49 | $12.96 | 27,401 |
| 2016-04-15 | $22.02 | $22.10 | $21.95 | $22.08 | $12.72 | 37,981 |
| 2016-04-14 | $22.09 | $22.09 | $21.97 | $22.02 | $12.69 | 30,686 |
| 2016-04-13 | $21.71 | $22.22 | $21.71 | $22.11 | $12.74 | 62,031 |
| 2016-04-12 | $21.45 | $21.62 | $21.45 | $21.62 | $12.46 | 30,126 |
| 2016-04-11 | $21.47 | $21.59 | $21.41 | $21.41 | $12.34 | 31,820 |
| 2016-04-08 | $21.71 | $21.71 | $21.42 | $21.42 | $12.34 | 32,191 |
| 2016-04-07 | $21.42 | $21.55 | $21.42 | $21.54 | $12.41 | 25,948 |
| 2016-04-06 | $21.32 | $21.58 | $21.32 | $21.56 | $12.42 | 15,825 |
| 2016-04-05 | $21.42 | $21.45 | $21.28 | $21.34 | $12.29 | 24,278 |
| 2016-04-04 | $21.73 | $21.77 | $21.40 | $21.49 | $12.38 | 54,007 |
| 2016-04-01 | $21.46 | $21.72 | $21.45 | $21.70 | $12.50 | 30,205 |
| 2016-03-31 | $21.67 | $21.76 | $21.55 | $21.58 | $12.43 | 33,585 |
| 2016-03-30 | $21.65 | $21.65 | $21.50 | $21.63 | $12.46 | 51,052 |
| 2016-03-29 | $21.30 | $21.51 | $21.21 | $21.50 | $12.39 | 32,853 |
| 2016-03-28 | $21.33 | $21.34 | $21.22 | $21.23 | $12.23 | 29,672 |
| 2016-03-24 | $21.20 | $21.26 | $21.17 | $21.24 | $12.24 | 15,048 |
| 2016-03-23 | $21.42 | $21.47 | $21.30 | $21.32 | $12.28 | 33,420 |
| 2016-03-22 | $21.34 | $21.50 | $21.32 | $21.45 | $12.36 | 25,034 |
| 2016-03-21 | $21.46 | $21.59 | $21.38 | $21.59 | $12.34 | 31,312 |
| 2016-03-18 | $21.48 | $21.57 | $21.37 | $21.51 | $12.29 | 22,936 |
| 2016-03-17 | $21.34 | $21.48 | $21.28 | $21.46 | $12.26 | 42,581 |
| 2016-03-16 | $21.05 | $21.30 | $20.99 | $21.26 | $12.15 | 12,600 |
| 2016-03-15 | $21.01 | $21.10 | $21.00 | $21.10 | $12.06 | 29,864 |
| 2016-03-14 | $21.10 | $21.19 | $21.05 | $21.13 | $12.07 | 35,599 |
| 2016-03-11 | $20.93 | $21.13 | $20.93 | $21.10 | $12.06 | 41,066 |
| 2016-03-10 | $20.80 | $20.83 | $20.62 | $20.73 | $11.84 | 27,159 |
| 2016-03-09 | $20.65 | $20.74 | $20.45 | $20.67 | $11.81 | 30,936 |
| 2016-03-08 | $20.66 | $20.67 | $20.34 | $20.50 | $11.71 | 35,974 |
| 2016-03-07 | $20.62 | $20.75 | $20.61 | $20.72 | $11.84 | 24,897 |
| 2016-03-04 | $20.38 | $20.80 | $20.38 | $20.70 | $11.83 | 30,774 |
| 2016-03-03 | $20.15 | $20.43 | $20.13 | $20.38 | $11.64 | 25,284 |
| 2016-03-02 | $20.24 | $20.26 | $20.11 | $20.24 | $11.56 | 34,208 |
| 2016-03-01 | $19.98 | $20.19 | $19.87 | $20.18 | $11.53 | 41,740 |
| 2016-02-29 | $19.95 | $19.99 | $19.81 | $19.81 | $11.32 | 46,473 |
| 2016-02-26 | $19.79 | $19.88 | $19.73 | $19.87 | $11.35 | 20,374 |
| 2016-02-25 | $19.47 | $19.65 | $19.42 | $19.65 | $11.23 | 20,107 |
| 2016-02-24 | $19.19 | $19.42 | $19.06 | $19.38 | $11.07 | 53,809 |
| 2016-02-23 | $19.45 | $19.46 | $19.19 | $19.29 | $11.02 | 26,819 |
| 2016-02-22 | $19.38 | $19.52 | $19.26 | $19.45 | $11.11 | 27,158 |
| 2016-02-19 | $19.16 | $19.32 | $19.00 | $19.16 | $10.95 | 27,347 |
| 2016-02-18 | $19.33 | $19.33 | $19.16 | $19.18 | $10.96 | 28,871 |
| 2016-02-17 | $18.94 | $19.39 | $18.94 | $19.39 | $10.98 | 37,672 |
| 2016-02-16 | $18.66 | $18.79 | $18.63 | $18.78 | $10.63 | 27,258 |
| 2016-02-12 | $18.44 | $18.49 | $18.17 | $18.48 | $10.46 | 22,379 |
| 2016-02-11 | $18.18 | $18.28 | $18.00 | $18.24 | $10.32 | 40,585 |
| 2016-02-10 | $18.55 | $18.73 | $18.33 | $18.33 | $10.38 | 56,870 |
| 2016-02-09 | $18.82 | $19.00 | $18.35 | $18.38 | $10.40 | 83,250 |
| 2016-02-08 | $19.47 | $19.47 | $18.80 | $19.15 | $10.84 | 30,971 |
| 2016-02-05 | $19.78 | $19.81 | $19.51 | $19.56 | $11.07 | 17,836 |
| 2016-02-04 | $19.73 | $20.02 | $19.63 | $19.90 | $11.26 | 31,681 |
| 2016-02-03 | $19.82 | $19.88 | $19.42 | $19.81 | $11.21 | 33,141 |
| 2016-02-02 | $19.77 | $19.85 | $19.63 | $19.68 | $11.14 | 29,891 |
| 2016-02-01 | $19.61 | $20.02 | $19.61 | $19.98 | $11.31 | 34,788 |
| 2016-01-29 | $19.47 | $19.80 | $19.37 | $19.76 | $11.18 | 27,050 |
| 2016-01-28 | $19.24 | $19.39 | $19.24 | $19.30 | $10.92 | 30,605 |
| 2016-01-27 | $19.37 | $19.51 | $19.17 | $19.18 | $10.86 | 59,878 |
| 2016-01-26 | $19.18 | $19.51 | $19.15 | $19.45 | $11.01 | 38,313 |
| 2016-01-25 | $19.39 | $19.40 | $19.16 | $19.20 | $10.87 | 37,727 |
| 2016-01-22 | $18.86 | $19.37 | $18.74 | $19.37 | $10.96 | 44,082 |
| 2016-01-21 | $18.14 | $18.53 | $17.92 | $18.49 | $10.47 | 64,983 |
| 2016-01-20 | $18.60 | $18.60 | $17.48 | $18.14 | $10.27 | 115,004 |
| 2016-01-19 | $19.44 | $19.44 | $18.79 | $18.79 | $10.64 | 66,245 |
| 2016-01-15 | $19.51 | $19.51 | $19.08 | $19.18 | $10.86 | 61,401 |
| 2016-01-14 | $19.85 | $19.99 | $19.55 | $19.90 | $11.26 | 58,066 |
| 2016-01-13 | $20.36 | $20.38 | $19.76 | $19.81 | $11.21 | 77,318 |
| 2016-01-12 | $20.15 | $20.32 | $19.92 | $20.22 | $11.45 | 91,588 |
| 2016-01-11 | $20.45 | $20.53 | $19.91 | $20.07 | $11.36 | 49,649 |
| 2016-01-08 | $20.63 | $20.63 | $20.31 | $20.32 | $11.50 | 61,671 |
| 2016-01-07 | $20.65 | $20.67 | $20.39 | $20.47 | $11.59 | 70,071 |
| 2016-01-06 | $20.59 | $20.76 | $20.54 | $20.74 | $11.74 | 45,428 |
| 2016-01-05 | $20.84 | $20.97 | $20.78 | $20.80 | $11.77 | 82,450 |
| 2016-01-04 | $21.00 | $21.00 | $20.64 | $20.78 | $11.76 | 105,325 |
| 2015-12-31 | $21.42 | $21.56 | $21.28 | $21.32 | $12.07 | 72,253 |
| 2015-12-30 | $21.63 | $21.66 | $21.47 | $21.56 | $12.20 | 48,945 |
| 2015-12-29 | $21.59 | $21.72 | $21.50 | $21.66 | $12.26 | 52,788 |
| 2015-12-28 | $21.85 | $21.85 | $21.52 | $21.60 | $12.13 | 56,062 |
| 2015-12-24 | $21.76 | $21.88 | $21.76 | $21.84 | $12.26 | 33,195 |
| 2015-12-23 | $21.53 | $21.72 | $21.53 | $21.72 | $12.19 | 39,136 |
| 2015-12-22 | $21.43 | $21.49 | $21.29 | $21.48 | $12.06 | 37,827 |
| 2015-12-21 | $21.58 | $21.58 | $21.18 | $21.34 | $11.98 | 55,355 |
| 2015-12-18 | $21.67 | $21.71 | $21.64 | $21.66 | $12.06 | 51,791 |
| 2015-12-17 | $21.85 | $21.90 | $21.70 | $21.76 | $12.11 | 49,888 |
| 2015-12-16 | $21.63 | $21.85 | $21.55 | $21.80 | $12.14 | 51,155 |
| 2015-12-15 | $21.49 | $21.70 | $21.38 | $21.43 | $11.93 | 90,210 |
| 2015-12-14 | $21.78 | $21.93 | $21.39 | $21.40 | $11.91 | 39,399 |
| 2015-12-11 | $22.06 | $22.09 | $21.75 | $21.75 | $12.11 | 60,979 |
| 2015-12-10 | $22.17 | $22.25 | $22.09 | $22.19 | $12.35 | 46,114 |
| 2015-12-09 | $22.23 | $22.39 | $22.02 | $22.12 | $12.31 | 44,959 |
| 2015-12-08 | $22.02 | $22.27 | $22.02 | $22.20 | $12.36 | 53,657 |
| 2015-12-07 | $22.40 | $22.49 | $22.20 | $22.33 | $12.43 | 64,818 |
| 2015-12-04 | $22.09 | $22.54 | $22.09 | $22.46 | $12.50 | 106,768 |
| 2015-12-03 | $22.36 | $22.36 | $22.06 | $22.10 | $12.30 | 16,499 |
| 2015-12-02 | $22.37 | $22.41 | $22.33 | $22.33 | $12.43 | 13,581 |
| 2015-12-01 | $22.40 | $22.40 | $22.30 | $22.38 | $12.46 | 50,018 |
| 2015-11-30 | $22.40 | $22.44 | $22.26 | $22.29 | $12.41 | 23,799 |
| 2015-11-27 | $22.39 | $22.40 | $22.33 | $22.38 | $12.46 | 16,540 |
| 2015-11-25 | $22.40 | $22.40 | $22.03 | $22.34 | $12.44 | 21,693 |
| 2015-11-24 | $22.17 | $22.49 | $22.17 | $22.40 | $12.47 | 51,144 |
| 2015-11-23 | $22.38 | $22.45 | $22.24 | $22.32 | $12.43 | 23,441 |
| 2015-11-20 | $22.30 | $22.51 | $22.30 | $22.36 | $12.45 | 28,254 |
| 2015-11-19 | $22.28 | $22.28 | $22.20 | $22.25 | $12.39 | 26,125 |
| 2015-11-18 | $22.05 | $22.39 | $22.03 | $22.38 | $12.36 | 59,207 |
| 2015-11-17 | $21.94 | $22.05 | $21.89 | $21.93 | $12.11 | 36,399 |
| 2015-11-16 | $21.48 | $21.89 | $21.45 | $21.89 | $12.09 | 52,448 |
| 2015-11-13 | $21.81 | $21.81 | $21.53 | $21.53 | $11.89 | 33,693 |
| 2015-11-12 | $22.15 | $22.15 | $21.85 | $21.86 | $12.07 | 59,081 |
| 2015-11-11 | $22.53 | $22.53 | $22.29 | $22.31 | $12.32 | 30,235 |
| 2015-11-10 | $22.44 | $22.45 | $22.30 | $22.45 | $12.40 | 30,983 |
| 2015-11-09 | $22.54 | $22.56 | $22.30 | $22.45 | $12.40 | 57,392 |
| 2015-11-06 | $22.51 | $22.69 | $22.40 | $22.59 | $12.47 | 38,674 |
| 2015-11-05 | $22.65 | $22.67 | $22.53 | $22.60 | $12.48 | 21,343 |
| 2015-11-04 | $22.83 | $22.83 | $22.59 | $22.61 | $12.49 | 35,958 |
| 2015-11-03 | $22.61 | $22.81 | $22.60 | $22.81 | $12.60 | 22,896 |
| 2015-11-02 | $22.48 | $22.75 | $22.40 | $22.71 | $12.54 | 36,671 |
| 2015-10-30 | $22.56 | $22.70 | $22.40 | $22.49 | $12.42 | 27,397 |
| 2015-10-29 | $22.52 | $22.60 | $22.43 | $22.48 | $12.41 | 22,443 |
| 2015-10-28 | $22.57 | $22.67 | $22.52 | $22.60 | $12.48 | 23,663 |
| 2015-10-27 | $22.47 | $22.57 | $22.41 | $22.48 | $12.41 | 28,309 |
| 2015-10-26 | $22.68 | $22.70 | $22.55 | $22.57 | $12.46 | 25,907 |
| 2015-10-23 | $22.67 | $22.81 | $22.57 | $22.72 | $12.55 | 22,379 |
| 2015-10-22 | $22.34 | $22.56 | $22.32 | $22.54 | $12.45 | 20,284 |
| 2015-10-21 | $22.39 | $22.39 | $22.21 | $22.23 | $12.28 | 21,086 |
| 2015-10-20 | $22.38 | $22.45 | $22.29 | $22.45 | $12.30 | 27,813 |
| 2015-10-19 | $22.22 | $22.39 | $22.09 | $22.35 | $12.24 | 25,490 |
| 2015-10-16 | $21.87 | $22.21 | $21.87 | $22.21 | $12.17 | 36,568 |
| 2015-10-15 | $21.72 | $21.89 | $21.71 | $21.85 | $11.97 | 25,647 |
| 2015-10-14 | $21.91 | $21.91 | $21.62 | $21.64 | $11.85 | 18,306 |
| 2015-10-13 | $21.86 | $22.00 | $21.85 | $21.87 | $11.98 | 27,907 |
| 2015-10-12 | $21.94 | $22.06 | $21.94 | $21.99 | $12.05 | 16,567 |
| 2015-10-09 | $21.98 | $22.12 | $21.95 | $22.01 | $12.06 | 19,406 |
| 2015-10-08 | $21.70 | $22.07 | $21.61 | $21.95 | $12.02 | 20,441 |
| 2015-10-07 | $21.75 | $21.89 | $21.69 | $21.77 | $11.93 | 36,397 |
| 2015-10-06 | $21.40 | $21.57 | $21.40 | $21.57 | $11.82 | 23,124 |
| 2015-10-05 | $21.02 | $21.47 | $21.02 | $21.41 | $11.73 | 35,218 |
| 2015-10-02 | $20.66 | $20.98 | $20.51 | $20.93 | $11.46 | 46,901 |
| 2015-10-01 | $20.88 | $20.95 | $20.72 | $20.89 | $11.44 | 47,507 |
| 2015-09-30 | $20.82 | $20.98 | $20.80 | $20.84 | $11.42 | 74,183 |
| 2015-09-29 | $21.03 | $21.22 | $20.60 | $20.76 | $11.37 | 46,463 |
| 2015-09-28 | $21.57 | $21.57 | $21.00 | $21.03 | $11.52 | 44,756 |
| 2015-09-25 | $21.91 | $22.02 | $21.75 | $21.76 | $11.92 | 29,159 |
| 2015-09-24 | $22.02 | $22.12 | $21.52 | $21.79 | $11.94 | 50,047 |
| 2015-09-23 | $22.22 | $22.25 | $22.16 | $22.22 | $12.17 | 22,353 |
| 2015-09-22 | $21.88 | $22.22 | $21.88 | $22.21 | $12.17 | 19,321 |
| 2015-09-21 | $22.40 | $22.45 | $22.25 | $22.25 | $12.19 | 27,179 |
| 2015-09-18 | $22.38 | $22.71 | $22.38 | $22.66 | $12.31 | 18,214 |
| 2015-09-17 | $22.46 | $22.79 | $22.42 | $22.68 | $12.32 | 29,496 |
| 2015-09-16 | $22.51 | $22.61 | $22.41 | $22.53 | $12.24 | 27,657 |
| 2015-09-15 | $22.28 | $22.50 | $22.25 | $22.48 | $12.22 | 21,379 |
| 2015-09-14 | $22.36 | $22.42 | $22.27 | $22.27 | $12.10 | 19,985 |
| 2015-09-11 | $22.57 | $22.57 | $22.38 | $22.39 | $12.17 | 17,071 |
| 2015-09-10 | $22.46 | $22.65 | $22.39 | $22.56 | $12.26 | 13,625 |
| 2015-09-09 | $22.87 | $22.87 | $22.42 | $22.42 | $12.18 | 22,861 |
| 2015-09-08 | $22.74 | $22.80 | $22.58 | $22.60 | $12.28 | 18,121 |
| 2015-09-04 | $22.44 | $22.49 | $22.31 | $22.42 | $12.18 | 19,472 |
| 2015-09-03 | $22.55 | $22.69 | $22.55 | $22.65 | $12.31 | 11,658 |
| 2015-09-02 | $22.65 | $22.65 | $22.42 | $22.48 | $12.22 | 16,507 |
| 2015-09-01 | $22.33 | $22.49 | $22.29 | $22.42 | $12.18 | 27,442 |
| 2015-08-31 | $22.70 | $22.85 | $22.68 | $22.72 | $12.35 | 36,455 |
| 2015-08-28 | $22.67 | $22.90 | $22.47 | $22.87 | $12.43 | 30,797 |
| 2015-08-27 | $22.45 | $22.83 | $22.30 | $22.48 | $12.22 | 49,799 |
| 2015-08-26 | $21.50 | $22.08 | $21.34 | $22.05 | $11.98 | 69,615 |
| 2015-08-25 | $21.51 | $21.58 | $21.04 | $21.04 | $11.43 | 61,040 |
| 2015-08-24 | $21.64 | $22.48 | $18.00 | $20.73 | $11.26 | 213,034 |