Eaton Vance Municipal Income 2028 Term Trust (ETX) Exchange: NYSE
Data as of April 25, 2024
$18.22 ($0.19) 1.05%
Eaton Vance Municipal Income 2028 Term Trust - Daily Information
Click for more stock information on Eaton Vance Municipal Income 2028 Term Trust.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $18.15 |
| Previous Close | $18.22 |
| High | $18.26 |
| Low | $18.04 |
| Adjusted Open | $18.15 |
| Previous Adjusted Close | $18.22 |
| Adjusted High | $18.26 |
| Adjusted Low | $18.04 |
About Eaton Vance Municipal Income 2028 Term Trust (ETX)
Eaton Vance Municipal Income Term Trust (the Trust) is a diversified, closed-end management investment company. The Trust's investment objective is to provide current income exempt from federal income tax. The Trust will seek to achieve its investment objective by investing primarily in municipal obligations, which is a portion of which are investment grade and a portion of which are below investment grade at the time of investment. The Trust will invest at least 80% of its net assets, plus borrowings for investment purposes, in debt obligations issued by or on behalf of states, territories and possessions of the United States. At least 50% of the Trust's total managed assets will be invested in municipal obligations that at the time of investment are investment grade quality. Up to 30% of the Trust's investments in municipal obligations may be subject to the alternative minimum tax. Eaton Vance management is the investment advisor of the Trust.
Invest in Eaton Vance Municipal Income 2028 Term Trust (ETX)
Historical Stock Data for Eaton Vance Municipal Income 2028 Term Trust (ETX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $18.15 | $18.26 | $18.04 | $18.22 | $18.22 | 24,770 |
| 2024-04-23 | $17.93 | $18.03 | $17.93 | $18.03 | $18.03 | 24,099 |
| 2024-04-22 | $17.88 | $17.93 | $17.88 | $17.89 | $17.89 | 14,662 |
| 2024-04-19 | $18.00 | $18.00 | $17.83 | $17.98 | $17.90 | 42,689 |
| 2024-04-18 | $17.96 | $17.96 | $17.89 | $17.91 | $17.83 | 18,167 |
| 2024-04-17 | $17.95 | $17.96 | $17.75 | $17.96 | $17.88 | 30,515 |
| 2024-04-16 | $17.83 | $17.92 | $17.72 | $17.81 | $17.73 | 42,797 |
| 2024-04-15 | $17.95 | $17.97 | $17.82 | $17.83 | $17.75 | 26,076 |
| 2024-04-12 | $17.88 | $18.11 | $17.83 | $17.99 | $17.99 | 62,806 |
| 2024-04-11 | $17.79 | $17.83 | $17.75 | $17.81 | $17.81 | 24,591 |
| 2024-04-10 | $17.77 | $17.90 | $17.69 | $17.71 | $17.71 | 43,252 |
| 2024-04-09 | $17.77 | $17.90 | $17.70 | $17.81 | $17.81 | 40,070 |
| 2024-04-08 | $17.71 | $17.75 | $17.69 | $17.70 | $17.70 | 18,762 |
| 2024-04-05 | $17.74 | $17.74 | $17.65 | $17.66 | $17.66 | 36,514 |
| 2024-04-04 | $17.88 | $17.88 | $17.65 | $17.70 | $17.70 | 44,305 |
| 2024-04-03 | $17.77 | $17.78 | $17.65 | $17.69 | $17.69 | 32,160 |
| 2024-04-02 | $17.79 | $17.82 | $17.68 | $17.73 | $17.73 | 61,374 |
| 2024-04-01 | $17.93 | $17.93 | $17.75 | $17.85 | $17.85 | 73,095 |
| 2024-03-28 | $18.05 | $18.09 | $17.84 | $17.84 | $17.84 | 53,454 |
| 2024-03-27 | $18.26 | $18.26 | $18.03 | $18.05 | $18.05 | 52,375 |
| 2024-03-26 | $18.15 | $18.22 | $18.10 | $18.14 | $18.14 | 23,748 |
| 2024-03-25 | $18.29 | $18.29 | $18.11 | $18.15 | $18.15 | 24,112 |
| 2024-03-22 | $18.33 | $18.48 | $18.26 | $18.32 | $18.32 | 13,897 |
| 2024-03-21 | $18.40 | $18.40 | $18.25 | $18.25 | $18.25 | 13,144 |
| 2024-03-20 | $18.48 | $18.49 | $18.35 | $18.35 | $18.35 | 26,649 |
| 2024-03-19 | $18.48 | $18.48 | $18.39 | $18.42 | $18.34 | 31,302 |
| 2024-03-18 | $18.40 | $18.45 | $18.33 | $18.42 | $18.34 | 64,118 |
| 2024-03-15 | $18.09 | $18.42 | $18.09 | $18.42 | $18.34 | 27,822 |
| 2024-03-14 | $18.33 | $18.37 | $18.00 | $18.00 | $17.92 | 17,038 |
| 2024-03-13 | $18.30 | $18.45 | $18.30 | $18.35 | $18.27 | 28,414 |
| 2024-03-12 | $18.34 | $18.39 | $18.24 | $18.25 | $18.17 | 16,463 |
| 2024-03-11 | $18.28 | $18.39 | $18.18 | $18.32 | $18.24 | 52,222 |
| 2024-03-08 | $18.11 | $18.15 | $18.10 | $18.13 | $18.13 | 25,610 |
| 2024-03-07 | $18.05 | $18.11 | $18.02 | $18.11 | $18.11 | 18,841 |
| 2024-03-06 | $17.95 | $18.08 | $17.95 | $18.05 | $18.05 | 22,697 |
| 2024-03-05 | $17.97 | $18.05 | $17.90 | $17.94 | $17.94 | 15,850 |
| 2024-03-04 | $18.10 | $18.10 | $17.97 | $17.97 | $17.97 | 17,629 |
| 2024-03-01 | $17.95 | $18.16 | $17.95 | $18.10 | $18.10 | 70,730 |
| 2024-02-29 | $17.96 | $18.00 | $17.96 | $17.99 | $17.99 | 44,490 |
| 2024-02-28 | $17.74 | $17.94 | $17.72 | $17.91 | $17.91 | 43,954 |
| 2024-02-27 | $17.89 | $17.91 | $17.75 | $17.77 | $17.77 | 23,409 |
| 2024-02-26 | $17.91 | $17.95 | $17.86 | $17.90 | $17.90 | 12,302 |
| 2024-02-23 | $17.96 | $17.98 | $17.86 | $17.95 | $17.95 | 17,599 |
| 2024-02-22 | $17.96 | $17.97 | $17.86 | $17.91 | $17.91 | 16,846 |
| 2024-02-21 | $17.92 | $17.97 | $17.92 | $17.92 | $17.92 | 18,145 |
| 2024-02-20 | $18.00 | $18.04 | $17.98 | $18.00 | $17.92 | 18,510 |
| 2024-02-16 | $17.82 | $18.02 | $17.82 | $17.92 | $17.84 | 36,532 |
| 2024-02-15 | $17.84 | $17.98 | $17.84 | $17.95 | $17.95 | 13,601 |
| 2024-02-14 | $17.79 | $17.88 | $17.79 | $17.85 | $17.85 | 37,062 |
| 2024-02-13 | $17.79 | $17.84 | $17.79 | $17.79 | $17.79 | 34,701 |
| 2024-02-12 | $17.82 | $17.91 | $17.80 | $17.88 | $17.88 | 18,638 |
| 2024-02-09 | $17.80 | $17.90 | $17.80 | $17.83 | $17.83 | 13,634 |
| 2024-02-08 | $17.86 | $17.87 | $17.81 | $17.83 | $17.83 | 33,914 |
| 2024-02-07 | $17.90 | $17.98 | $17.83 | $17.83 | $17.83 | 23,684 |
| 2024-02-06 | $17.65 | $17.93 | $17.65 | $17.87 | $17.87 | 38,982 |
| 2024-02-05 | $17.66 | $17.73 | $17.57 | $17.73 | $17.73 | 21,444 |
| 2024-02-02 | $17.71 | $17.74 | $17.65 | $17.72 | $17.72 | 56,877 |
| 2024-02-01 | $17.77 | $17.95 | $17.74 | $17.87 | $17.87 | 36,061 |
| 2024-01-31 | $17.69 | $17.78 | $17.68 | $17.73 | $17.73 | 30,757 |
| 2024-01-30 | $17.73 | $17.82 | $17.64 | $17.69 | $17.69 | 22,762 |
| 2024-01-29 | $17.56 | $17.83 | $17.55 | $17.73 | $17.73 | 23,065 |
| 2024-01-26 | $17.68 | $17.69 | $17.48 | $17.56 | $17.56 | 19,943 |
| 2024-01-25 | $17.69 | $17.77 | $17.64 | $17.69 | $17.69 | 15,032 |
| 2024-01-24 | $17.77 | $17.85 | $17.69 | $17.69 | $17.69 | 18,265 |
| 2024-01-23 | $17.78 | $17.84 | $17.62 | $17.77 | $17.77 | 22,755 |
| 2024-01-22 | $17.78 | $17.88 | $17.75 | $17.77 | $17.77 | 47,657 |
| 2024-01-19 | $17.92 | $17.92 | $17.69 | $17.81 | $17.73 | 19,804 |
| 2024-01-18 | $18.09 | $18.09 | $17.91 | $17.92 | $17.84 | 15,773 |
| 2024-01-17 | $18.04 | $18.12 | $18.02 | $18.05 | $17.97 | 19,631 |
| 2024-01-16 | $18.02 | $18.12 | $17.95 | $18.11 | $18.03 | 27,838 |
| 2024-01-12 | $17.69 | $18.08 | $17.69 | $18.07 | $18.07 | 40,953 |
| 2024-01-11 | $17.70 | $17.80 | $17.65 | $17.72 | $17.72 | 39,048 |
| 2024-01-10 | $17.65 | $17.82 | $17.65 | $17.82 | $17.82 | 21,180 |
| 2024-01-09 | $17.73 | $17.85 | $17.67 | $17.74 | $17.74 | 28,155 |
| 2024-01-08 | $17.58 | $17.81 | $17.58 | $17.81 | $17.81 | 40,785 |
| 2024-01-05 | $17.54 | $17.63 | $17.53 | $17.58 | $17.58 | 21,621 |
| 2024-01-04 | $17.51 | $17.60 | $17.51 | $17.58 | $17.58 | 35,125 |
| 2024-01-03 | $17.47 | $17.56 | $17.42 | $17.56 | $17.56 | 44,781 |
| 2024-01-02 | $17.38 | $17.50 | $17.35 | $17.47 | $17.47 | 33,379 |
| 2023-12-29 | $17.36 | $17.50 | $17.33 | $17.34 | $17.34 | 110,951 |
| 2023-12-28 | $17.46 | $17.60 | $17.38 | $17.42 | $17.42 | 84,773 |
| 2023-12-27 | $17.45 | $17.62 | $17.44 | $17.52 | $17.52 | 61,917 |
| 2023-12-26 | $17.60 | $17.60 | $17.40 | $17.46 | $17.46 | 105,541 |
| 2023-12-22 | $17.57 | $17.82 | $17.47 | $17.50 | $17.50 | 83,193 |
| 2023-12-21 | $17.42 | $17.51 | $17.37 | $17.43 | $17.43 | 48,617 |
| 2023-12-20 | $17.53 | $17.63 | $17.42 | $17.42 | $17.36 | 38,271 |
| 2023-12-19 | $17.53 | $17.57 | $17.48 | $17.51 | $17.45 | 19,136 |
| 2023-12-18 | $17.66 | $17.66 | $17.49 | $17.50 | $17.44 | 36,038 |
| 2023-12-15 | $17.70 | $17.74 | $17.59 | $17.74 | $17.68 | 29,404 |
| 2023-12-14 | $17.52 | $17.89 | $17.52 | $17.70 | $17.64 | 29,229 |
| 2023-12-13 | $17.28 | $17.43 | $17.28 | $17.43 | $17.37 | 58,265 |
| 2023-12-12 | $17.31 | $17.40 | $17.28 | $17.28 | $17.22 | 43,478 |
| 2023-12-11 | $17.34 | $17.43 | $17.28 | $17.31 | $17.25 | 46,536 |
| 2023-12-08 | $17.47 | $17.58 | $17.32 | $17.34 | $17.28 | 57,503 |
| 2023-12-07 | $17.47 | $17.59 | $17.47 | $17.52 | $17.46 | 35,197 |
| 2023-12-06 | $17.68 | $17.68 | $17.47 | $17.49 | $17.43 | 19,865 |
| 2023-12-05 | $17.61 | $17.64 | $17.59 | $17.60 | $17.54 | 11,078 |
| 2023-12-04 | $17.70 | $17.85 | $17.52 | $17.52 | $17.46 | 31,320 |
| 2023-12-01 | $17.60 | $17.81 | $17.59 | $17.77 | $17.77 | 21,743 |
| 2023-11-30 | $17.62 | $17.62 | $17.48 | $17.55 | $17.55 | 53,704 |
| 2023-11-29 | $17.56 | $17.62 | $17.55 | $17.57 | $17.57 | 10,790 |
| 2023-11-28 | $17.62 | $17.62 | $17.46 | $17.55 | $17.55 | 5,634 |
| 2023-11-27 | $17.50 | $17.61 | $17.49 | $17.55 | $17.55 | 28,088 |
| 2023-11-24 | $17.62 | $17.62 | $17.47 | $17.50 | $17.50 | 15,510 |
| 2023-11-22 | $17.39 | $17.60 | $17.39 | $17.60 | $17.60 | 36,388 |
| 2023-11-21 | $17.28 | $17.45 | $17.28 | $17.44 | $17.44 | 40,348 |
| 2023-11-20 | $17.34 | $17.39 | $17.34 | $17.37 | $17.31 | 38,553 |
| 2023-11-17 | $17.40 | $17.43 | $17.32 | $17.34 | $17.28 | 19,537 |
| 2023-11-16 | $17.25 | $17.46 | $17.21 | $17.41 | $17.35 | 19,775 |
| 2023-11-15 | $16.94 | $17.24 | $16.88 | $17.23 | $17.17 | 87,048 |
| 2023-11-14 | $16.87 | $17.06 | $16.86 | $16.87 | $16.81 | 163,120 |
| 2023-11-13 | $16.85 | $16.87 | $16.70 | $16.75 | $16.69 | 51,459 |
| 2023-11-10 | $17.15 | $17.20 | $16.78 | $16.82 | $16.82 | 31,269 |
| 2023-11-09 | $17.03 | $17.04 | $16.85 | $16.90 | $16.90 | 18,067 |
| 2023-11-08 | $17.09 | $17.12 | $17.00 | $17.02 | $17.02 | 34,233 |
| 2023-11-07 | $17.16 | $17.31 | $17.04 | $17.04 | $17.04 | 55,398 |
| 2023-11-06 | $17.16 | $17.16 | $17.05 | $17.11 | $17.11 | 14,133 |
| 2023-11-03 | $17.15 | $17.25 | $16.99 | $17.18 | $17.18 | 16,373 |
| 2023-11-02 | $17.08 | $17.22 | $17.06 | $17.11 | $17.11 | 21,786 |
| 2023-11-01 | $16.88 | $17.03 | $16.88 | $17.00 | $17.00 | 11,541 |
| 2023-10-31 | $16.73 | $16.90 | $16.57 | $16.81 | $16.81 | 53,229 |
| 2023-10-30 | $16.57 | $16.69 | $16.50 | $16.62 | $16.62 | 39,661 |
| 2023-10-27 | $16.61 | $16.63 | $16.46 | $16.63 | $16.63 | 29,874 |
| 2023-10-26 | $16.42 | $16.74 | $16.40 | $16.74 | $16.74 | 37,809 |
| 2023-10-25 | $16.45 | $16.46 | $16.36 | $16.44 | $16.44 | 61,116 |
| 2023-10-24 | $16.59 | $16.61 | $16.46 | $16.51 | $16.51 | 32,639 |
| 2023-10-23 | $16.53 | $16.63 | $16.46 | $16.56 | $16.56 | 37,221 |
| 2023-10-20 | $16.55 | $16.65 | $16.46 | $16.56 | $16.56 | 13,729 |
| 2023-10-19 | $16.73 | $16.73 | $16.52 | $16.59 | $16.53 | 9,378 |
| 2023-10-18 | $16.66 | $16.76 | $16.65 | $16.75 | $16.69 | 36,401 |
| 2023-10-17 | $16.65 | $16.70 | $16.60 | $16.69 | $16.69 | 28,740 |
| 2023-10-16 | $16.61 | $16.74 | $16.58 | $16.70 | $16.70 | 8,192 |
| 2023-10-13 | $16.67 | $16.72 | $16.65 | $16.65 | $16.65 | 10,615 |
| 2023-10-12 | $16.68 | $16.74 | $16.62 | $16.65 | $16.65 | 27,792 |
| 2023-10-11 | $16.71 | $16.77 | $16.70 | $16.71 | $16.71 | 47,533 |
| 2023-10-10 | $16.54 | $16.74 | $16.54 | $16.69 | $16.69 | 18,032 |
| 2023-10-09 | $16.52 | $16.63 | $16.52 | $16.56 | $16.56 | 23,196 |
| 2023-10-06 | $16.56 | $16.65 | $16.53 | $16.54 | $16.54 | 18,116 |
| 2023-10-05 | $16.67 | $16.72 | $16.59 | $16.60 | $16.60 | 25,912 |
| 2023-10-04 | $16.63 | $16.72 | $16.63 | $16.70 | $16.70 | 15,578 |
| 2023-10-03 | $16.67 | $16.96 | $16.59 | $16.60 | $16.60 | 46,202 |
| 2023-10-02 | $16.84 | $16.89 | $16.67 | $16.68 | $16.68 | 32,611 |
| 2023-09-29 | $16.77 | $16.96 | $16.70 | $16.96 | $16.96 | 44,257 |
| 2023-09-28 | $16.70 | $16.81 | $16.70 | $16.76 | $16.76 | 41,059 |
| 2023-09-27 | $16.78 | $16.78 | $16.72 | $16.75 | $16.75 | 39,166 |
| 2023-09-26 | $16.78 | $16.83 | $16.74 | $16.75 | $16.75 | 48,060 |
| 2023-09-25 | $16.92 | $16.92 | $16.75 | $16.79 | $16.79 | 47,682 |
| 2023-09-22 | $16.85 | $16.87 | $16.82 | $16.86 | $16.86 | 24,315 |
| 2023-09-21 | $16.91 | $17.01 | $16.82 | $16.82 | $16.82 | 70,328 |
| 2023-09-20 | $17.04 | $17.11 | $16.99 | $17.04 | $17.04 | 26,096 |
| 2023-09-19 | $17.15 | $17.15 | $17.00 | $17.04 | $17.04 | 36,065 |
| 2023-09-18 | $17.05 | $17.09 | $16.98 | $17.03 | $17.03 | 27,363 |
| 2023-09-15 | $16.83 | $17.05 | $16.83 | $17.02 | $17.02 | 45,637 |
| 2023-09-14 | $16.84 | $16.90 | $16.84 | $16.87 | $16.87 | 35,379 |
| 2023-09-13 | $16.90 | $16.96 | $16.80 | $16.82 | $16.82 | 78,678 |
| 2023-09-12 | $16.86 | $16.91 | $16.82 | $16.82 | $16.82 | 40,979 |
| 2023-09-11 | $16.90 | $16.97 | $16.87 | $16.91 | $16.91 | 43,356 |
| 2023-09-08 | $16.84 | $16.94 | $16.81 | $16.90 | $16.90 | 30,077 |
| 2023-09-07 | $16.90 | $16.99 | $16.86 | $16.86 | $16.86 | 56,388 |
| 2023-09-06 | $17.03 | $17.03 | $16.94 | $16.95 | $16.95 | 31,491 |
| 2023-09-05 | $17.00 | $17.10 | $16.97 | $16.99 | $16.99 | 42,972 |
| 2023-09-01 | $17.02 | $17.06 | $16.98 | $17.06 | $17.06 | 24,769 |
| 2023-08-31 | $17.15 | $17.17 | $17.01 | $17.06 | $17.06 | 25,662 |
| 2023-08-30 | $17.14 | $17.17 | $17.03 | $17.09 | $17.09 | 40,851 |
| 2023-08-29 | $17.06 | $17.14 | $17.03 | $17.10 | $17.10 | 42,602 |
| 2023-08-28 | $17.04 | $17.07 | $16.97 | $17.06 | $17.06 | 42,374 |
| 2023-08-25 | $17.08 | $17.09 | $16.99 | $17.00 | $17.00 | 24,119 |
| 2023-08-24 | $17.09 | $17.09 | $16.97 | $17.00 | $17.00 | 43,920 |
| 2023-08-23 | $17.10 | $17.10 | $17.05 | $17.05 | $17.05 | 25,523 |
| 2023-08-22 | $17.15 | $17.21 | $17.00 | $17.02 | $17.02 | 64,669 |
| 2023-08-21 | $17.22 | $17.22 | $17.12 | $17.12 | $17.12 | 55,664 |
| 2023-08-18 | $17.28 | $17.32 | $17.16 | $17.27 | $17.21 | 23,546 |
| 2023-08-17 | $17.26 | $17.30 | $17.19 | $17.21 | $17.15 | 29,276 |
| 2023-08-16 | $17.29 | $17.33 | $17.21 | $17.21 | $17.15 | 24,826 |
| 2023-08-15 | $17.28 | $17.32 | $17.28 | $17.29 | $17.23 | 30,121 |
| 2023-08-14 | $17.29 | $17.37 | $17.29 | $17.30 | $17.24 | 36,992 |
| 2023-08-11 | $17.31 | $17.40 | $17.26 | $17.30 | $17.30 | 31,639 |
| 2023-08-10 | $17.40 | $17.46 | $17.33 | $17.34 | $17.34 | 15,229 |
| 2023-08-09 | $17.37 | $17.40 | $17.32 | $17.39 | $17.39 | 14,997 |
| 2023-08-08 | $17.44 | $17.47 | $17.33 | $17.36 | $17.36 | 28,302 |
| 2023-08-07 | $17.50 | $17.52 | $17.42 | $17.42 | $17.42 | 13,092 |
| 2023-08-04 | $17.56 | $17.57 | $17.47 | $17.49 | $17.49 | 19,406 |
| 2023-08-03 | $17.50 | $17.50 | $17.40 | $17.44 | $17.44 | 51,130 |
| 2023-08-02 | $17.56 | $17.65 | $17.45 | $17.51 | $17.51 | 51,130 |
| 2023-08-01 | $17.70 | $17.70 | $17.57 | $17.60 | $17.60 | 27,346 |
| 2023-07-31 | $17.69 | $17.70 | $17.61 | $17.66 | $17.66 | 38,571 |
| 2023-07-28 | $17.59 | $17.68 | $17.59 | $17.64 | $17.64 | 26,982 |
| 2023-07-27 | $17.65 | $17.65 | $17.55 | $17.55 | $17.55 | 30,206 |
| 2023-07-26 | $17.70 | $17.70 | $17.60 | $17.62 | $17.62 | 11,099 |
| 2023-07-25 | $17.63 | $17.69 | $17.57 | $17.65 | $17.65 | 18,864 |
| 2023-07-24 | $17.76 | $17.76 | $17.59 | $17.69 | $17.69 | 29,602 |
| 2023-07-21 | $17.59 | $17.74 | $17.59 | $17.69 | $17.69 | 17,754 |
| 2023-07-20 | $17.70 | $17.70 | $17.61 | $17.64 | $17.58 | 13,152 |
| 2023-07-19 | $17.74 | $17.80 | $17.64 | $17.69 | $17.69 | 17,984 |
| 2023-07-18 | $17.81 | $17.81 | $17.67 | $17.76 | $17.76 | 9,088 |
| 2023-07-17 | $17.79 | $17.95 | $17.65 | $17.69 | $17.69 | 16,076 |
| 2023-07-14 | $17.87 | $17.87 | $17.70 | $17.71 | $17.71 | 17,934 |
| 2023-07-13 | $17.76 | $17.83 | $17.70 | $17.82 | $17.82 | 14,637 |
| 2023-07-12 | $17.77 | $17.79 | $17.64 | $17.79 | $17.79 | 46,022 |
| 2023-07-11 | $17.66 | $17.70 | $17.61 | $17.67 | $17.67 | 38,726 |
| 2023-07-10 | $17.50 | $17.66 | $17.49 | $17.64 | $17.64 | 47,690 |
| 2023-07-07 | $17.48 | $17.63 | $17.48 | $17.58 | $17.58 | 8,235 |
| 2023-07-06 | $17.56 | $17.60 | $17.53 | $17.53 | $17.53 | 31,046 |
| 2023-07-05 | $17.65 | $17.73 | $17.61 | $17.64 | $17.64 | 21,720 |
| 2023-07-03 | $17.67 | $17.71 | $17.59 | $17.67 | $17.67 | 18,925 |
| 2023-06-30 | $17.66 | $17.68 | $17.56 | $17.58 | $17.58 | 30,641 |
| 2023-06-29 | $17.81 | $17.91 | $17.57 | $17.62 | $17.62 | 67,028 |
| 2023-06-28 | $17.84 | $17.87 | $17.71 | $17.86 | $17.86 | 15,858 |
| 2023-06-27 | $17.71 | $17.78 | $17.62 | $17.76 | $17.76 | 53,347 |
| 2023-06-26 | $17.63 | $17.75 | $17.57 | $17.70 | $17.70 | 64,813 |
| 2023-06-23 | $17.68 | $17.68 | $17.57 | $17.62 | $17.62 | 26,871 |
| 2023-06-22 | $17.57 | $17.65 | $17.54 | $17.62 | $17.62 | 23,047 |
| 2023-06-21 | $17.63 | $17.63 | $17.57 | $17.57 | $17.57 | 26,514 |
| 2023-06-20 | $17.64 | $17.70 | $17.64 | $17.64 | $17.58 | 28,867 |
| 2023-06-16 | $17.62 | $17.72 | $17.61 | $17.64 | $17.58 | 45,736 |
| 2023-06-15 | $17.64 | $17.70 | $17.63 | $17.63 | $17.57 | 15,781 |
| 2023-06-14 | $17.58 | $17.68 | $17.58 | $17.68 | $17.62 | 22,419 |
| 2023-06-13 | $17.80 | $17.86 | $17.63 | $17.63 | $17.57 | 71,839 |
| 2023-06-12 | $17.73 | $17.88 | $17.71 | $17.77 | $17.77 | 46,158 |
| 2023-06-09 | $17.80 | $17.96 | $17.73 | $17.73 | $17.73 | 39,070 |
| 2023-06-08 | $17.83 | $17.97 | $17.77 | $17.83 | $17.83 | 26,065 |
| 2023-06-07 | $17.93 | $17.98 | $17.79 | $17.79 | $17.79 | 35,380 |
| 2023-06-06 | $18.05 | $18.05 | $17.92 | $17.92 | $17.92 | 13,857 |
| 2023-06-05 | $17.99 | $18.07 | $17.93 | $18.06 | $18.06 | 8,723 |
| 2023-06-02 | $17.99 | $17.99 | $17.90 | $17.96 | $17.96 | 12,834 |
| 2023-06-01 | $17.92 | $18.04 | $17.91 | $17.94 | $17.94 | 19,191 |
| 2023-05-31 | $17.97 | $17.97 | $17.87 | $17.90 | $17.90 | 6,370 |
| 2023-05-30 | $17.84 | $17.96 | $17.74 | $17.93 | $17.93 | 37,301 |
| 2023-05-26 | $18.04 | $18.13 | $17.71 | $17.78 | $17.78 | 35,783 |
| 2023-05-25 | $18.05 | $18.05 | $17.93 | $18.04 | $18.04 | 12,779 |
| 2023-05-24 | $17.85 | $18.19 | $17.81 | $18.10 | $18.10 | 38,660 |
| 2023-05-23 | $17.93 | $17.93 | $17.75 | $17.83 | $17.83 | 11,004 |
| 2023-05-22 | $17.95 | $18.15 | $17.82 | $17.99 | $17.99 | 27,703 |
| 2023-05-19 | $17.86 | $17.94 | $17.79 | $17.88 | $17.88 | 31,041 |
| 2023-05-18 | $17.74 | $17.94 | $17.69 | $17.89 | $17.83 | 72,901 |
| 2023-05-17 | $17.84 | $17.86 | $17.70 | $17.79 | $17.73 | 32,556 |
| 2023-05-16 | $17.77 | $17.84 | $17.74 | $17.77 | $17.71 | 8,738 |
| 2023-05-15 | $17.81 | $17.98 | $17.75 | $17.80 | $17.74 | 11,826 |
| 2023-05-12 | $17.89 | $17.89 | $17.74 | $17.83 | $17.77 | 37,325 |
| 2023-05-11 | $17.96 | $18.12 | $17.81 | $17.82 | $17.76 | 43,726 |
| 2023-05-10 | $18.20 | $18.20 | $17.80 | $17.96 | $17.90 | 31,988 |
| 2023-05-09 | $17.79 | $17.96 | $17.74 | $17.80 | $17.74 | 38,667 |
| 2023-05-08 | $17.93 | $17.93 | $17.80 | $17.80 | $17.74 | 26,825 |
| 2023-05-05 | $18.01 | $18.01 | $17.89 | $17.92 | $17.86 | 15,199 |
| 2023-05-04 | $17.92 | $18.07 | $17.88 | $17.94 | $17.88 | 24,618 |
| 2023-05-03 | $17.93 | $18.10 | $17.91 | $17.92 | $17.86 | 32,691 |
| 2023-05-02 | $18.29 | $18.29 | $17.94 | $17.99 | $17.93 | 29,290 |
| 2023-05-01 | $18.51 | $18.51 | $18.20 | $18.23 | $18.17 | 22,602 |
| 2023-04-28 | $18.48 | $18.60 | $18.36 | $18.52 | $18.52 | 45,073 |
| 2023-04-27 | $18.51 | $18.56 | $18.39 | $18.51 | $18.51 | 15,973 |
| 2023-04-26 | $18.55 | $18.60 | $18.46 | $18.54 | $18.54 | 25,271 |
| 2023-04-25 | $18.57 | $18.60 | $18.53 | $18.53 | $18.53 | 7,216 |
| 2023-04-24 | $18.59 | $18.60 | $18.45 | $18.57 | $18.57 | 24,696 |
| 2023-04-21 | $18.40 | $18.50 | $18.33 | $18.50 | $18.50 | 6,278 |
| 2023-04-20 | $18.45 | $18.59 | $18.34 | $18.51 | $18.45 | 28,585 |
| 2023-04-19 | $18.25 | $18.50 | $18.20 | $18.45 | $18.39 | 45,489 |
| 2023-04-18 | $18.41 | $18.41 | $18.20 | $18.26 | $18.20 | 39,595 |
| 2023-04-17 | $18.41 | $18.49 | $18.35 | $18.42 | $18.36 | 12,437 |
| 2023-04-14 | $18.32 | $18.47 | $18.20 | $18.29 | $18.23 | 30,281 |
| 2023-04-13 | $18.34 | $18.48 | $18.18 | $18.34 | $18.28 | 31,048 |
| 2023-04-12 | $18.38 | $18.43 | $18.23 | $18.28 | $18.22 | 26,488 |
| 2023-04-11 | $18.39 | $18.39 | $18.21 | $18.26 | $18.20 | 45,153 |
| 2023-04-10 | $18.33 | $18.48 | $18.17 | $18.39 | $18.33 | 60,950 |
| 2023-04-06 | $18.05 | $18.50 | $17.90 | $18.26 | $18.20 | 56,711 |
| 2023-04-05 | $17.73 | $18.07 | $17.69 | $17.98 | $17.92 | 41,679 |
| 2023-04-04 | $17.72 | $17.73 | $17.62 | $17.67 | $17.61 | 21,514 |
| 2023-04-03 | $17.75 | $17.80 | $17.65 | $17.65 | $17.59 | 36,406 |
| 2023-03-31 | $17.68 | $17.80 | $17.68 | $17.79 | $17.73 | 30,961 |
| 2023-03-30 | $17.70 | $17.79 | $17.65 | $17.71 | $17.65 | 21,184 |
| 2023-03-29 | $17.65 | $17.73 | $17.63 | $17.68 | $17.62 | 9,137 |
| 2023-03-28 | $17.63 | $17.68 | $17.56 | $17.64 | $17.58 | 15,097 |
| 2023-03-27 | $17.63 | $17.69 | $17.53 | $17.53 | $17.47 | 24,514 |
| 2023-03-24 | $17.58 | $17.70 | $17.58 | $17.61 | $17.55 | 31,521 |
| 2023-03-23 | $17.62 | $17.65 | $17.56 | $17.60 | $17.54 | 19,272 |
| 2023-03-22 | $17.69 | $17.71 | $17.62 | $17.62 | $17.56 | 14,685 |
| 2023-03-21 | $17.76 | $17.80 | $17.68 | $17.71 | $17.65 | 49,836 |
| 2023-03-20 | $17.86 | $17.92 | $17.83 | $17.83 | $17.71 | 7,182 |
| 2023-03-17 | $18.00 | $18.01 | $17.85 | $17.94 | $17.94 | 15,033 |
| 2023-03-16 | $17.90 | $18.08 | $17.90 | $17.94 | $17.94 | 10,023 |
| 2023-03-15 | $17.98 | $17.98 | $17.81 | $17.91 | $17.91 | 16,022 |
| 2023-03-14 | $17.94 | $17.99 | $17.88 | $17.94 | $17.94 | 26,766 |
| 2023-03-13 | $18.06 | $18.06 | $17.94 | $17.95 | $17.95 | 6,775 |
| 2023-03-10 | $18.05 | $18.11 | $17.95 | $17.95 | $17.95 | 31,098 |
| 2023-03-09 | $18.03 | $18.07 | $18.00 | $18.03 | $18.03 | 38,234 |
| 2023-03-08 | $17.95 | $18.00 | $17.92 | $17.98 | $17.98 | 5,373 |
| 2023-03-07 | $18.02 | $18.05 | $17.93 | $17.97 | $17.97 | 23,776 |
| 2023-03-06 | $17.87 | $18.04 | $17.87 | $18.04 | $18.04 | 53,392 |
| 2023-03-03 | $17.78 | $17.89 | $17.77 | $17.86 | $17.86 | 11,017 |
| 2023-03-02 | $17.73 | $17.80 | $17.73 | $17.77 | $17.77 | 17,706 |
| 2023-03-01 | $17.69 | $17.79 | $17.69 | $17.79 | $17.79 | 16,442 |
| 2023-02-28 | $17.78 | $17.79 | $17.72 | $17.76 | $17.76 | 31,100 |
| 2023-02-27 | $17.70 | $17.82 | $17.70 | $17.77 | $17.77 | 26,660 |
| 2023-02-24 | $17.82 | $17.92 | $17.70 | $17.71 | $17.71 | 59,867 |
| 2023-02-23 | $17.84 | $17.90 | $17.83 | $17.87 | $17.87 | 30,500 |
| 2023-02-22 | $17.76 | $17.83 | $17.65 | $17.83 | $17.83 | 71,069 |
| 2023-02-21 | $17.85 | $17.85 | $17.72 | $17.72 | $17.72 | 53,375 |
| 2023-02-17 | $17.75 | $17.86 | $17.75 | $17.85 | $17.79 | 44,656 |
| 2023-02-16 | $17.92 | $17.93 | $17.79 | $17.79 | $17.73 | 45,639 |
| 2023-02-15 | $18.05 | $18.05 | $17.95 | $17.98 | $17.92 | 57,062 |
| 2023-02-14 | $18.06 | $18.15 | $18.00 | $18.00 | $17.94 | 24,317 |
| 2023-02-13 | $18.07 | $18.13 | $18.05 | $18.07 | $18.01 | 27,255 |
| 2023-02-10 | $18.15 | $18.18 | $18.01 | $18.05 | $17.99 | 46,616 |
| 2023-02-09 | $18.26 | $18.35 | $18.08 | $18.08 | $18.02 | 38,153 |
| 2023-02-08 | $18.26 | $18.34 | $18.18 | $18.26 | $18.20 | 33,873 |
| 2023-02-07 | $18.20 | $18.28 | $18.11 | $18.24 | $18.18 | 30,221 |
| 2023-02-06 | $18.26 | $18.26 | $18.12 | $18.17 | $18.11 | 32,270 |
| 2023-02-03 | $18.47 | $18.47 | $18.27 | $18.37 | $18.37 | 28,151 |
| 2023-02-02 | $18.62 | $18.62 | $18.51 | $18.53 | $18.53 | 25,767 |
| 2023-02-01 | $18.53 | $18.57 | $18.39 | $18.52 | $18.52 | 39,878 |
| 2023-01-31 | $18.44 | $18.53 | $18.40 | $18.52 | $18.52 | 10,939 |
| 2023-01-30 | $18.43 | $18.47 | $18.37 | $18.47 | $18.47 | 11,978 |
| 2023-01-27 | $18.41 | $18.47 | $18.35 | $18.45 | $18.45 | 26,095 |
| 2023-01-26 | $18.43 | $18.43 | $18.35 | $18.40 | $18.40 | 13,634 |
| 2023-01-25 | $18.44 | $18.47 | $18.27 | $18.37 | $18.37 | 26,890 |
| 2023-01-24 | $18.47 | $18.47 | $18.32 | $18.33 | $18.33 | 23,802 |
| 2023-01-23 | $18.30 | $18.45 | $18.29 | $18.32 | $18.32 | 25,485 |
| 2023-01-20 | $18.30 | $18.39 | $18.28 | $18.36 | $18.30 | 13,867 |
| 2023-01-19 | $18.24 | $18.37 | $18.23 | $18.33 | $18.27 | 26,365 |
| 2023-01-18 | $18.35 | $18.38 | $18.25 | $18.32 | $18.26 | 22,227 |
| 2023-01-17 | $18.30 | $18.38 | $18.21 | $18.23 | $18.17 | 24,512 |
| 2023-01-13 | $18.35 | $18.37 | $18.29 | $18.31 | $18.25 | 11,634 |
| 2023-01-12 | $18.31 | $18.37 | $18.26 | $18.32 | $18.26 | 22,919 |
| 2023-01-11 | $18.25 | $18.29 | $18.21 | $18.26 | $18.20 | 15,824 |
| 2023-01-10 | $18.21 | $18.22 | $18.17 | $18.22 | $18.16 | 17,157 |
| 2023-01-09 | $18.21 | $18.33 | $18.15 | $18.17 | $18.11 | 30,210 |
| 2023-01-06 | $18.09 | $18.21 | $18.07 | $18.14 | $18.08 | 14,348 |
| 2023-01-05 | $18.05 | $18.10 | $18.00 | $18.05 | $17.99 | 29,904 |
| 2023-01-04 | $18.13 | $18.22 | $18.06 | $18.09 | $18.03 | 38,961 |
| 2023-01-03 | $17.84 | $18.21 | $17.84 | $18.19 | $18.13 | 44,603 |
| 2022-12-30 | $17.74 | $17.87 | $17.74 | $17.83 | $17.83 | 68,749 |
| 2022-12-29 | $17.90 | $17.96 | $17.73 | $17.78 | $17.78 | 83,041 |
| 2022-12-28 | $17.46 | $17.99 | $17.46 | $17.97 | $17.97 | 60,926 |
| 2022-12-27 | $17.60 | $17.74 | $17.39 | $17.39 | $17.39 | 64,937 |
| 2022-12-23 | $17.59 | $17.75 | $17.51 | $17.63 | $17.63 | 70,225 |
| 2022-12-22 | $17.60 | $17.75 | $17.50 | $17.59 | $17.59 | 60,583 |
| 2022-12-21 | $17.66 | $17.97 | $17.66 | $17.80 | $17.74 | 81,903 |
| 2022-12-20 | $17.90 | $17.91 | $17.64 | $17.66 | $17.60 | 68,895 |
| 2022-12-19 | $18.02 | $18.02 | $17.84 | $17.92 | $17.86 | 68,504 |
| 2022-12-16 | $18.20 | $18.22 | $17.89 | $17.89 | $17.83 | 66,422 |
| 2022-12-15 | $18.39 | $18.43 | $18.28 | $18.30 | $18.24 | 39,551 |
| 2022-12-14 | $18.46 | $18.52 | $18.40 | $18.43 | $18.37 | 26,354 |
| 2022-12-13 | $18.51 | $18.55 | $18.39 | $18.50 | $18.44 | 39,872 |
| 2022-12-12 | $18.43 | $18.48 | $18.36 | $18.36 | $18.30 | 24,640 |
| 2022-12-09 | $18.55 | $18.59 | $18.40 | $18.41 | $18.35 | 28,378 |
| 2022-12-08 | $18.54 | $18.73 | $18.51 | $18.51 | $18.45 | 22,955 |
| 2022-12-07 | $18.44 | $18.65 | $18.44 | $18.55 | $18.49 | 9,449 |
| 2022-12-06 | $18.51 | $18.61 | $18.40 | $18.47 | $18.47 | 36,101 |
| 2022-12-05 | $18.62 | $18.65 | $18.50 | $18.50 | $18.50 | 38,983 |
| 2022-12-02 | $18.52 | $18.74 | $18.47 | $18.66 | $18.66 | 44,219 |
| 2022-12-01 | $18.66 | $19.13 | $18.53 | $18.60 | $18.60 | 40,004 |
| 2022-11-30 | $18.51 | $18.65 | $18.36 | $18.60 | $18.60 | 22,626 |
| 2022-11-29 | $18.44 | $18.61 | $18.36 | $18.48 | $18.48 | 56,365 |
| 2022-11-28 | $18.65 | $18.74 | $18.43 | $18.50 | $18.50 | 39,192 |
| 2022-11-25 | $18.57 | $18.65 | $18.53 | $18.63 | $18.63 | 10,118 |
| 2022-11-23 | $18.71 | $18.79 | $18.56 | $18.61 | $18.61 | 47,432 |
| 2022-11-22 | $18.63 | $18.69 | $18.42 | $18.63 | $18.63 | 49,480 |
| 2022-11-21 | $18.57 | $18.66 | $18.55 | $18.65 | $18.59 | 13,888 |
| 2022-11-18 | $18.61 | $18.64 | $18.48 | $18.62 | $18.56 | 32,904 |
| 2022-11-17 | $18.64 | $18.78 | $18.57 | $18.64 | $18.58 | 12,917 |
| 2022-11-16 | $18.54 | $18.84 | $18.51 | $18.75 | $18.69 | 55,983 |
| 2022-11-15 | $18.65 | $18.73 | $18.47 | $18.60 | $18.54 | 26,093 |
| 2022-11-14 | $18.59 | $18.59 | $18.34 | $18.57 | $18.51 | 37,511 |
| 2022-11-11 | $18.52 | $18.67 | $18.46 | $18.57 | $18.57 | 18,773 |
| 2022-11-10 | $18.49 | $18.60 | $18.37 | $18.56 | $18.56 | 33,033 |
| 2022-11-09 | $18.66 | $18.67 | $18.27 | $18.32 | $18.32 | 25,749 |
| 2022-11-08 | $18.69 | $18.75 | $18.43 | $18.67 | $18.67 | 23,331 |
| 2022-11-07 | $18.78 | $19.22 | $18.58 | $18.58 | $18.58 | 15,196 |
| 2022-11-04 | $18.94 | $19.29 | $18.60 | $18.93 | $18.93 | 8,248 |
| 2022-11-03 | $19.07 | $19.21 | $18.50 | $18.92 | $18.92 | 31,699 |
| 2022-11-02 | $19.03 | $19.57 | $18.86 | $19.15 | $19.15 | 28,453 |
| 2022-11-01 | $18.61 | $19.39 | $18.35 | $19.07 | $19.07 | 52,485 |
| 2022-10-31 | $18.70 | $19.24 | $18.41 | $18.59 | $18.59 | 6,459 |
| 2022-10-28 | $18.33 | $18.93 | $18.33 | $18.73 | $18.73 | 16,867 |
| 2022-10-27 | $18.48 | $18.57 | $18.32 | $18.39 | $18.39 | 11,087 |
| 2022-10-26 | $18.47 | $18.61 | $18.47 | $18.50 | $18.50 | 8,566 |
| 2022-10-25 | $18.59 | $19.02 | $18.31 | $18.51 | $18.51 | 22,848 |
| 2022-10-24 | $18.42 | $18.82 | $18.42 | $18.82 | $18.82 | 11,969 |
| 2022-10-21 | $18.80 | $19.45 | $18.45 | $18.72 | $18.72 | 19,186 |
| 2022-10-20 | $19.14 | $19.53 | $18.69 | $18.73 | $18.67 | 21,182 |
| 2022-10-19 | $19.37 | $19.62 | $19.12 | $19.62 | $19.56 | 18,404 |
| 2022-10-18 | $19.59 | $19.59 | $19.32 | $19.53 | $19.53 | 9,437 |
| 2022-10-17 | $19.37 | $19.88 | $19.18 | $19.69 | $19.69 | 14,869 |
| 2022-10-14 | $19.21 | $19.99 | $18.99 | $19.43 | $19.43 | 6,190 |
| 2022-10-13 | $19.09 | $19.93 | $18.93 | $19.30 | $19.30 | 8,264 |
| 2022-10-12 | $18.89 | $19.29 | $18.53 | $19.29 | $19.29 | 15,186 |
| 2022-10-11 | $19.00 | $19.00 | $18.70 | $18.81 | $18.81 | 17,364 |
| 2022-10-10 | $19.00 | $19.25 | $18.70 | $18.85 | $18.85 | 7,182 |
| 2022-10-07 | $19.00 | $19.08 | $18.80 | $18.99 | $18.99 | 23,213 |
| 2022-10-06 | $18.55 | $18.80 | $18.51 | $18.80 | $18.80 | 18,785 |
| 2022-10-05 | $18.75 | $19.05 | $18.55 | $18.65 | $18.65 | 7,754 |
| 2022-10-04 | $18.73 | $18.92 | $18.73 | $18.83 | $18.83 | 14,463 |
| 2022-10-03 | $18.61 | $18.92 | $18.61 | $18.70 | $18.70 | 32,415 |
| 2022-09-30 | $18.66 | $18.86 | $18.35 | $18.70 | $18.70 | 24,906 |
| 2022-09-29 | $18.41 | $18.89 | $18.40 | $18.56 | $18.56 | 14,934 |
| 2022-09-28 | $18.44 | $18.85 | $18.43 | $18.59 | $18.59 | 22,348 |
| 2022-09-27 | $18.32 | $18.58 | $18.32 | $18.49 | $18.49 | 7,111 |
| 2022-09-26 | $18.60 | $18.69 | $18.16 | $18.34 | $18.34 | 27,657 |
| 2022-09-23 | $18.83 | $19.04 | $18.47 | $18.67 | $18.67 | 16,094 |
| 2022-09-22 | $19.04 | $19.05 | $18.70 | $18.87 | $18.87 | 11,949 |
| 2022-09-21 | $19.30 | $19.41 | $19.11 | $19.16 | $19.09 | 20,504 |
| 2022-09-20 | $19.42 | $19.42 | $19.29 | $19.42 | $19.35 | 7,630 |
| 2022-09-19 | $19.49 | $19.59 | $19.41 | $19.51 | $19.43 | 9,932 |
| 2022-09-16 | $19.60 | $19.90 | $19.50 | $19.66 | $19.66 | 4,759 |
| 2022-09-15 | $19.91 | $19.92 | $19.80 | $19.87 | $19.87 | 8,437 |
| 2022-09-14 | $19.96 | $20.04 | $19.89 | $19.90 | $19.90 | 11,208 |
| 2022-09-13 | $19.97 | $20.03 | $19.89 | $19.89 | $19.89 | 7,580 |
| 2022-09-12 | $20.17 | $20.18 | $20.00 | $20.09 | $20.09 | 6,101 |
| 2022-09-09 | $20.25 | $20.42 | $20.01 | $20.01 | $20.01 | 12,561 |
| 2022-09-08 | $20.15 | $20.50 | $20.12 | $20.12 | $20.12 | 12,805 |
| 2022-09-07 | $20.24 | $20.33 | $20.15 | $20.22 | $20.22 | 9,332 |
| 2022-09-06 | $20.22 | $20.34 | $20.19 | $20.20 | $20.20 | 11,506 |
| 2022-09-02 | $20.34 | $20.39 | $20.20 | $20.27 | $20.27 | 2,303 |
| 2022-09-01 | $20.15 | $20.45 | $20.15 | $20.35 | $20.35 | 3,895 |
| 2022-08-31 | $20.19 | $20.31 | $20.02 | $20.21 | $20.21 | 7,451 |
| 2022-08-30 | $20.24 | $20.28 | $20.08 | $20.26 | $20.26 | 7,249 |
| 2022-08-29 | $20.16 | $20.34 | $19.99 | $20.28 | $20.28 | 13,279 |
| 2022-08-26 | $20.15 | $20.49 | $20.15 | $20.20 | $20.20 | 27,728 |
| 2022-08-25 | $20.15 | $20.30 | $20.15 | $20.24 | $20.24 | 3,529 |
| 2022-08-24 | $20.15 | $20.29 | $20.04 | $20.14 | $20.14 | 25,225 |
| 2022-08-23 | $20.05 | $20.25 | $20.00 | $20.15 | $20.15 | 12,199 |
| 2022-08-22 | $20.26 | $20.32 | $19.94 | $20.00 | $19.93 | 5,959 |
| 2022-08-19 | $20.68 | $20.70 | $19.84 | $20.20 | $20.13 | 20,633 |
| 2022-08-18 | $20.74 | $20.91 | $20.53 | $20.89 | $20.82 | 16,826 |
| 2022-08-17 | $20.51 | $21.00 | $20.44 | $20.80 | $20.73 | 9,603 |
| 2022-08-16 | $20.65 | $20.65 | $20.50 | $20.50 | $20.43 | 7,353 |
| 2022-08-15 | $20.71 | $20.78 | $20.65 | $20.69 | $20.62 | 1,702 |
| 2022-08-12 | $20.66 | $20.82 | $20.66 | $20.76 | $20.69 | 5,519 |
| 2022-08-11 | $20.48 | $20.77 | $20.48 | $20.71 | $20.64 | 11,360 |
| 2022-08-10 | $20.38 | $20.57 | $20.33 | $20.49 | $20.42 | 3,850 |
| 2022-08-09 | $20.39 | $20.53 | $20.17 | $20.38 | $20.31 | 8,903 |
| 2022-08-08 | $20.54 | $20.60 | $20.40 | $20.40 | $20.33 | 2,904 |
| 2022-08-05 | $20.49 | $20.50 | $20.33 | $20.48 | $20.41 | 3,509 |
| 2022-08-04 | $20.54 | $20.71 | $20.41 | $20.58 | $20.51 | 1,819 |
| 2022-08-03 | $20.52 | $20.68 | $20.43 | $20.60 | $20.53 | 4,792 |
| 2022-08-02 | $20.48 | $20.77 | $20.33 | $20.58 | $20.51 | 21,226 |
| 2022-08-01 | $20.40 | $20.61 | $20.40 | $20.58 | $20.51 | 3,557 |
| 2022-07-29 | $20.90 | $20.90 | $19.92 | $20.42 | $20.35 | 45,131 |
| 2022-07-28 | $20.38 | $21.29 | $20.32 | $21.24 | $21.17 | 25,373 |
| 2022-07-27 | $20.36 | $20.44 | $20.27 | $20.34 | $20.27 | 25,479 |
| 2022-07-26 | $20.33 | $20.36 | $20.23 | $20.33 | $20.26 | 9,060 |
| 2022-07-25 | $19.96 | $20.47 | $19.96 | $20.26 | $20.19 | 10,104 |
| 2022-07-22 | $20.00 | $20.18 | $19.99 | $20.05 | $19.98 | 4,358 |
| 2022-07-21 | $19.99 | $20.15 | $19.93 | $19.96 | $19.89 | 10,249 |
| 2022-07-20 | $19.98 | $20.17 | $19.98 | $20.06 | $19.92 | 8,056 |
| 2022-07-19 | $19.97 | $20.06 | $19.80 | $19.98 | $19.84 | 5,641 |
| 2022-07-18 | $20.17 | $20.29 | $19.89 | $20.09 | $19.95 | 9,623 |
| 2022-07-15 | $20.19 | $20.37 | $20.05 | $20.18 | $20.04 | 26,987 |
| 2022-07-14 | $20.22 | $20.32 | $20.05 | $20.13 | $19.99 | 11,530 |
| 2022-07-13 | $20.32 | $20.60 | $20.22 | $20.41 | $20.27 | 22,233 |
| 2022-07-12 | $20.75 | $20.75 | $20.39 | $20.47 | $20.33 | 7,212 |
| 2022-07-11 | $20.28 | $21.22 | $20.28 | $20.94 | $20.79 | 16,089 |
| 2022-07-08 | $20.37 | $20.85 | $20.12 | $20.26 | $20.12 | 19,921 |
| 2022-07-07 | $20.35 | $20.70 | $20.11 | $20.35 | $20.21 | 29,652 |
| 2022-07-06 | $20.45 | $21.07 | $20.15 | $20.33 | $20.19 | 35,662 |
| 2022-07-05 | $20.40 | $21.12 | $20.20 | $20.43 | $20.29 | 31,761 |
| 2022-07-01 | $20.55 | $20.98 | $20.24 | $20.39 | $20.25 | 27,539 |
| 2022-06-30 | $20.46 | $20.96 | $20.27 | $20.72 | $20.57 | 27,761 |
| 2022-06-29 | $20.80 | $21.00 | $20.36 | $20.46 | $20.32 | 28,058 |
| 2022-06-28 | $20.90 | $20.95 | $20.59 | $20.69 | $20.54 | 21,371 |
| 2022-06-27 | $20.90 | $20.98 | $20.80 | $20.94 | $20.79 | 13,972 |
| 2022-06-24 | $20.73 | $20.89 | $20.55 | $20.85 | $20.70 | 10,695 |
| 2022-06-23 | $20.75 | $21.00 | $20.25 | $20.37 | $20.23 | 19,856 |
| 2022-06-22 | $20.18 | $21.18 | $20.18 | $20.80 | $20.65 | 17,090 |
| 2022-06-21 | $19.98 | $21.27 | $19.79 | $20.36 | $20.15 | 31,613 |
| 2022-06-17 | $20.20 | $20.22 | $19.73 | $20.22 | $20.01 | 12,704 |
| 2022-06-16 | $19.82 | $20.10 | $19.70 | $19.93 | $19.72 | 24,447 |
| 2022-06-15 | $20.00 | $20.00 | $19.56 | $19.89 | $19.68 | 17,197 |
| 2022-06-14 | $20.00 | $20.31 | $19.55 | $19.85 | $19.64 | 39,250 |
| 2022-06-13 | $19.90 | $20.30 | $19.90 | $20.06 | $19.85 | 19,749 |
| 2022-06-10 | $20.27 | $20.67 | $20.02 | $20.24 | $20.03 | 20,141 |
| 2022-06-09 | $20.49 | $20.55 | $20.12 | $20.33 | $20.12 | 11,355 |
| 2022-06-08 | $20.50 | $20.62 | $20.50 | $20.59 | $20.38 | 7,487 |
| 2022-06-07 | $20.40 | $20.64 | $20.40 | $20.61 | $20.40 | 7,500 |
| 2022-06-06 | $20.18 | $20.50 | $20.18 | $20.43 | $20.22 | 14,434 |
| 2022-06-03 | $20.70 | $20.70 | $20.17 | $20.25 | $20.04 | 26,191 |
| 2022-06-02 | $20.80 | $20.99 | $20.52 | $20.85 | $20.63 | 23,752 |
| 2022-06-01 | $21.60 | $21.60 | $20.85 | $20.87 | $20.65 | 25,313 |
| 2022-05-31 | $22.04 | $22.05 | $20.62 | $20.99 | $20.77 | 47,781 |
| 2022-05-27 | $20.90 | $21.88 | $20.90 | $21.88 | $21.65 | 31,138 |
| 2022-05-26 | $20.90 | $21.50 | $20.59 | $21.04 | $20.82 | 11,167 |
| 2022-05-25 | $20.44 | $21.05 | $20.07 | $21.05 | $20.83 | 29,847 |
| 2022-05-24 | $20.10 | $21.00 | $20.07 | $20.29 | $20.08 | 18,269 |
| 2022-05-23 | $20.07 | $20.92 | $19.75 | $20.06 | $19.85 | 42,624 |
| 2022-05-20 | $20.34 | $21.03 | $19.88 | $20.00 | $19.72 | 11,616 |
| 2022-05-19 | $20.38 | $20.51 | $20.19 | $20.27 | $19.99 | 13,283 |
| 2022-05-18 | $20.41 | $20.41 | $19.87 | $20.13 | $19.85 | 15,684 |
| 2022-05-17 | $20.22 | $20.70 | $20.22 | $20.51 | $20.23 | 12,961 |
| 2022-05-16 | $20.22 | $20.55 | $20.06 | $20.31 | $20.03 | 10,011 |
| 2022-05-13 | $20.36 | $20.59 | $20.13 | $20.25 | $19.97 | 13,536 |
| 2022-05-12 | $20.23 | $21.15 | $20.15 | $20.35 | $20.07 | 14,342 |
| 2022-05-11 | $20.52 | $20.73 | $20.04 | $20.19 | $19.91 | 20,410 |
| 2022-05-10 | $20.28 | $20.65 | $20.28 | $20.41 | $20.13 | 9,600 |
| 2022-05-09 | $20.58 | $20.74 | $20.04 | $20.21 | $19.93 | 27,088 |
| 2022-05-06 | $20.48 | $21.53 | $20.48 | $20.59 | $20.30 | 33,196 |
| 2022-05-05 | $20.81 | $21.62 | $20.24 | $20.24 | $19.96 | 71,010 |
| 2022-05-04 | $20.82 | $21.28 | $20.55 | $20.83 | $20.54 | 15,682 |
| 2022-05-03 | $20.77 | $21.61 | $20.75 | $20.81 | $20.52 | 37,935 |
| 2022-05-02 | $20.85 | $20.88 | $20.45 | $20.68 | $20.39 | 19,417 |
| 2022-04-29 | $20.33 | $20.87 | $20.27 | $20.87 | $20.58 | 21,675 |
| 2022-04-28 | $19.99 | $20.44 | $19.54 | $20.05 | $19.77 | 43,904 |
| 2022-04-27 | $20.06 | $20.28 | $19.80 | $19.95 | $19.67 | 42,969 |
| 2022-04-26 | $19.80 | $20.12 | $19.59 | $19.79 | $19.52 | 18,730 |
| 2022-04-25 | $20.14 | $20.24 | $19.61 | $19.77 | $19.50 | 25,627 |
| 2022-04-22 | $20.57 | $20.67 | $19.93 | $19.98 | $19.70 | 40,508 |
| 2022-04-21 | $20.64 | $20.64 | $20.06 | $20.21 | $19.93 | 6,770 |
| 2022-04-20 | $20.30 | $21.09 | $20.09 | $20.24 | $19.89 | 15,939 |
| 2022-04-19 | $20.14 | $21.25 | $20.03 | $20.13 | $19.78 | 17,007 |
| 2022-04-18 | $20.15 | $20.15 | $19.86 | $20.02 | $19.67 | 12,108 |
| 2022-04-14 | $20.14 | $20.15 | $19.90 | $19.99 | $19.64 | 5,925 |
| 2022-04-13 | $19.83 | $20.10 | $19.83 | $19.96 | $19.61 | 11,858 |
| 2022-04-12 | $20.14 | $20.15 | $19.85 | $19.93 | $19.58 | 18,382 |
| 2022-04-11 | $20.14 | $20.15 | $19.68 | $19.68 | $19.34 | 18,347 |
| 2022-04-08 | $20.14 | $20.30 | $19.95 | $20.13 | $19.78 | 16,830 |
| 2022-04-07 | $20.43 | $20.50 | $20.07 | $20.07 | $19.72 | 18,945 |
| 2022-04-06 | $20.89 | $20.89 | $20.21 | $20.25 | $19.90 | 17,333 |
| 2022-04-05 | $21.98 | $22.00 | $20.27 | $20.31 | $19.96 | 38,712 |
| 2022-04-04 | $20.96 | $21.40 | $20.71 | $21.15 | $20.78 | 17,938 |
| 2022-04-01 | $20.63 | $20.63 | $20.47 | $20.54 | $20.18 | 8,522 |
| 2022-03-31 | $20.48 | $20.63 | $20.35 | $20.43 | $20.08 | 18,019 |
| 2022-03-30 | $20.70 | $20.70 | $20.31 | $20.39 | $20.04 | 15,829 |
| 2022-03-29 | $20.58 | $20.61 | $20.39 | $20.61 | $20.25 | 13,312 |
| 2022-03-28 | $20.38 | $20.96 | $20.31 | $20.39 | $20.04 | 4,383 |
| 2022-03-25 | $20.27 | $20.57 | $19.87 | $20.57 | $20.21 | 17,178 |
| 2022-03-24 | $20.34 | $21.12 | $20.09 | $20.09 | $19.74 | 11,323 |
| 2022-03-23 | $20.42 | $20.78 | $20.17 | $20.17 | $19.82 | 10,362 |
| 2022-03-22 | $20.17 | $20.49 | $20.04 | $20.49 | $20.06 | 48,641 |
| 2022-03-21 | $21.00 | $21.24 | $20.04 | $20.14 | $19.72 | 18,025 |
| 2022-03-18 | $20.98 | $21.20 | $20.53 | $20.53 | $20.10 | 12,968 |
| 2022-03-17 | $21.02 | $21.34 | $20.87 | $21.00 | $20.56 | 10,068 |
| 2022-03-16 | $21.42 | $21.88 | $20.87 | $21.13 | $20.69 | 14,374 |
| 2022-03-15 | $21.38 | $22.00 | $21.18 | $21.61 | $21.16 | 33,781 |
| 2022-03-14 | $21.54 | $21.54 | $21.16 | $21.21 | $20.77 | 9,540 |
| 2022-03-11 | $21.15 | $21.21 | $21.05 | $21.05 | $20.61 | 7,320 |
| 2022-03-10 | $21.32 | $21.32 | $20.98 | $21.09 | $20.65 | 7,912 |
| 2022-03-09 | $21.23 | $21.38 | $21.23 | $21.32 | $20.88 | 6,620 |
| 2022-03-08 | $20.98 | $21.28 | $20.87 | $21.02 | $20.58 | 13,797 |
| 2022-03-07 | $21.20 | $21.20 | $20.80 | $20.95 | $20.51 | 19,863 |
| 2022-03-04 | $20.97 | $21.45 | $20.85 | $21.21 | $20.77 | 46,729 |
| 2022-03-03 | $20.99 | $21.00 | $20.59 | $20.80 | $20.37 | 14,201 |
| 2022-03-02 | $21.20 | $21.25 | $20.37 | $20.37 | $19.95 | 42,860 |
| 2022-03-01 | $20.75 | $21.32 | $20.60 | $21.20 | $20.76 | 98,376 |
| 2022-02-28 | $20.25 | $20.64 | $19.99 | $20.60 | $20.17 | 30,768 |
| 2022-02-25 | $19.80 | $20.10 | $19.79 | $20.04 | $19.62 | 33,780 |
| 2022-02-24 | $19.63 | $19.91 | $19.63 | $19.91 | $19.50 | 31,799 |
| 2022-02-23 | $20.05 | $20.05 | $19.56 | $19.63 | $19.22 | 13,197 |
| 2022-02-22 | $20.06 | $20.10 | $19.84 | $19.93 | $19.52 | 19,483 |
| 2022-02-18 | $20.09 | $20.16 | $20.01 | $20.03 | $19.61 | 20,731 |
| 2022-02-17 | $19.96 | $20.20 | $19.96 | $20.04 | $19.62 | 19,134 |
| 2022-02-16 | $19.88 | $20.10 | $19.88 | $20.03 | $19.54 | 24,290 |
| 2022-02-15 | $20.09 | $20.31 | $19.94 | $20.08 | $19.59 | 21,741 |
| 2022-02-14 | $20.17 | $20.18 | $20.00 | $20.04 | $19.55 | 30,194 |
| 2022-02-11 | $20.36 | $20.36 | $20.03 | $20.18 | $19.69 | 14,130 |
| 2022-02-10 | $20.37 | $20.38 | $20.25 | $20.32 | $19.82 | 17,596 |
| 2022-02-09 | $20.32 | $20.46 | $20.30 | $20.36 | $19.87 | 25,203 |
| 2022-02-08 | $20.44 | $20.46 | $20.27 | $20.38 | $19.89 | 11,066 |
| 2022-02-07 | $20.57 | $20.60 | $20.45 | $20.49 | $19.99 | 13,898 |
| 2022-02-04 | $20.22 | $20.32 | $20.20 | $20.24 | $19.75 | 23,240 |
| 2022-02-03 | $20.22 | $20.45 | $20.08 | $20.21 | $19.72 | 62,577 |
| 2022-02-02 | $20.57 | $20.62 | $20.48 | $20.55 | $20.05 | 13,212 |
| 2022-02-01 | $20.50 | $20.59 | $20.27 | $20.56 | $20.06 | 43,251 |
| 2022-01-31 | $20.54 | $20.55 | $20.40 | $20.51 | $20.01 | 23,354 |
| 2022-01-28 | $20.55 | $20.55 | $20.37 | $20.48 | $19.98 | 35,880 |
| 2022-01-27 | $20.55 | $20.59 | $20.36 | $20.55 | $20.05 | 25,061 |
| 2022-01-26 | $20.36 | $20.60 | $20.36 | $20.45 | $19.95 | 47,243 |
| 2022-01-25 | $19.98 | $20.97 | $19.87 | $20.56 | $20.06 | 59,066 |
| 2022-01-24 | $19.82 | $20.08 | $19.68 | $19.89 | $19.41 | 104,282 |
| 2022-01-21 | $20.99 | $20.99 | $19.96 | $20.15 | $19.66 | 96,381 |
| 2022-01-20 | $21.09 | $21.09 | $20.80 | $20.80 | $20.22 | 27,388 |
| 2022-01-19 | $21.03 | $21.10 | $20.87 | $20.92 | $20.34 | 13,096 |
| 2022-01-18 | $21.29 | $21.29 | $20.79 | $20.86 | $20.28 | 21,383 |
| 2022-01-14 | $21.39 | $21.39 | $21.25 | $21.37 | $20.78 | 7,487 |
| 2022-01-13 | $21.46 | $21.46 | $21.35 | $21.39 | $20.80 | 8,774 |
| 2022-01-12 | $21.37 | $21.49 | $21.34 | $21.41 | $20.82 | 25,209 |
| 2022-01-11 | $21.36 | $21.42 | $21.36 | $21.41 | $20.82 | 28,147 |
| 2022-01-10 | $21.31 | $21.36 | $21.22 | $21.36 | $20.77 | 10,277 |
| 2022-01-07 | $21.27 | $21.30 | $21.25 | $21.28 | $20.69 | 9,758 |
| 2022-01-06 | $21.40 | $21.40 | $21.23 | $21.27 | $20.68 | 7,220 |
| 2022-01-05 | $21.35 | $21.44 | $21.23 | $21.24 | $20.65 | 20,366 |
| 2022-01-04 | $21.41 | $21.43 | $21.26 | $21.38 | $20.79 | 23,871 |
| 2022-01-03 | $21.48 | $21.48 | $21.37 | $21.46 | $20.87 | 34,752 |
| 2021-12-31 | $21.55 | $21.57 | $21.35 | $21.50 | $20.91 | 26,378 |
| 2021-12-30 | $21.50 | $21.50 | $21.26 | $21.47 | $20.88 | 33,855 |
| 2021-12-29 | $21.49 | $21.52 | $21.43 | $21.43 | $20.84 | 10,540 |
| 2021-12-28 | $21.43 | $21.52 | $21.36 | $21.50 | $20.91 | 23,770 |
| 2021-12-27 | $21.34 | $21.46 | $21.32 | $21.42 | $20.83 | 22,178 |
| 2021-12-23 | $21.44 | $21.55 | $21.00 | $21.38 | $20.79 | 57,046 |
| 2021-12-22 | $21.48 | $21.61 | $21.38 | $21.53 | $20.93 | 33,051 |
| 2021-12-21 | $21.57 | $21.59 | $21.51 | $21.56 | $20.89 | 9,843 |
| 2021-12-20 | $21.55 | $21.61 | $21.55 | $21.57 | $20.90 | 19,679 |
| 2021-12-17 | $21.73 | $21.73 | $21.52 | $21.55 | $20.89 | 34,193 |
| 2021-12-16 | $21.70 | $21.77 | $21.65 | $21.70 | $21.03 | 17,661 |
| 2021-12-15 | $21.57 | $21.76 | $21.57 | $21.71 | $21.04 | 15,593 |
| 2021-12-14 | $21.76 | $21.80 | $21.64 | $21.64 | $20.97 | 10,885 |
| 2021-12-13 | $21.93 | $21.93 | $21.65 | $21.75 | $21.08 | 19,473 |
| 2021-12-10 | $22.14 | $22.17 | $21.91 | $21.92 | $21.24 | 10,549 |
| 2021-12-09 | $22.12 | $22.30 | $22.09 | $22.09 | $21.41 | 3,763 |
| 2021-12-08 | $22.09 | $22.34 | $21.91 | $22.12 | $21.44 | 14,702 |
| 2021-12-07 | $22.05 | $22.32 | $21.82 | $22.14 | $21.46 | 13,521 |
| 2021-12-06 | $22.23 | $22.23 | $21.80 | $22.04 | $21.36 | 24,150 |
| 2021-12-03 | $22.25 | $22.58 | $22.25 | $22.34 | $21.65 | 3,312 |
| 2021-12-02 | $22.48 | $22.50 | $21.45 | $22.33 | $21.64 | 46,358 |
| 2021-12-01 | $22.39 | $22.90 | $22.04 | $22.50 | $21.81 | 3,076 |
| 2021-11-30 | $22.08 | $22.97 | $22.08 | $22.50 | $21.81 | 47,009 |
| 2021-11-29 | $21.72 | $22.07 | $21.66 | $22.05 | $21.37 | 24,845 |
| 2021-11-26 | $21.61 | $21.72 | $21.61 | $21.71 | $21.04 | 2,566 |
| 2021-11-24 | $21.67 | $21.76 | $21.61 | $21.69 | $21.02 | 8,532 |
| 2021-11-23 | $21.87 | $21.89 | $21.68 | $21.72 | $21.05 | 7,030 |
| 2021-11-22 | $21.98 | $21.98 | $21.80 | $21.90 | $21.22 | 17,503 |
| 2021-11-19 | $21.86 | $22.05 | $21.86 | $22.01 | $21.26 | 25,999 |
| 2021-11-18 | $21.86 | $21.97 | $21.86 | $21.88 | $21.14 | 9,224 |
| 2021-11-17 | $21.78 | $21.99 | $21.78 | $21.91 | $21.17 | 13,181 |
| 2021-11-16 | $21.96 | $22.07 | $21.80 | $21.85 | $21.11 | 17,647 |
| 2021-11-15 | $21.96 | $22.08 | $21.95 | $22.01 | $21.26 | 10,011 |
| 2021-11-12 | $22.08 | $22.10 | $21.95 | $22.02 | $21.27 | 5,709 |
| 2021-11-11 | $22.11 | $22.30 | $21.95 | $22.07 | $21.32 | 18,880 |
| 2021-11-10 | $22.27 | $22.64 | $22.04 | $22.15 | $21.40 | 12,667 |
| 2021-11-09 | $22.30 | $22.76 | $22.07 | $22.33 | $21.57 | 31,138 |
| 2021-11-08 | $22.40 | $22.45 | $22.13 | $22.23 | $21.47 | 2,702 |
| 2021-11-05 | $22.57 | $22.57 | $22.27 | $22.28 | $21.52 | 4,652 |
| 2021-11-04 | $22.11 | $22.87 | $22.11 | $22.25 | $21.49 | 4,721 |
| 2021-11-03 | $22.50 | $22.50 | $22.09 | $22.20 | $21.45 | 12,025 |
| 2021-11-02 | $22.87 | $22.93 | $22.26 | $22.31 | $21.55 | 5,137 |
| 2021-11-01 | $22.27 | $22.52 | $22.05 | $22.29 | $21.53 | 5,675 |
| 2021-10-29 | $23.50 | $23.50 | $22.04 | $22.04 | $21.29 | 12,591 |
| 2021-10-28 | $23.50 | $23.50 | $22.57 | $22.70 | $21.93 | 5,300 |
| 2021-10-27 | $22.16 | $23.49 | $22.16 | $23.10 | $22.32 | 17,612 |
| 2021-10-26 | $22.43 | $22.43 | $21.71 | $22.28 | $21.52 | 17,435 |
| 2021-10-25 | $22.59 | $22.61 | $22.40 | $22.40 | $21.64 | 10,769 |
| 2021-10-22 | $23.50 | $23.50 | $22.61 | $22.62 | $21.85 | 12,195 |
| 2021-10-21 | $22.47 | $22.59 | $22.45 | $22.59 | $21.82 | 8,765 |
| 2021-10-20 | $22.33 | $22.59 | $22.33 | $22.47 | $21.64 | 16,325 |
| 2021-10-19 | $22.44 | $22.60 | $22.31 | $22.42 | $21.59 | 5,405 |
| 2021-10-18 | $22.26 | $22.63 | $22.25 | $22.34 | $21.52 | 6,454 |
| 2021-10-15 | $22.19 | $22.23 | $22.10 | $22.23 | $21.41 | 10,120 |
| 2021-10-14 | $22.35 | $22.35 | $22.15 | $22.24 | $21.42 | 4,849 |
| 2021-10-13 | $21.88 | $22.07 | $21.88 | $22.07 | $21.25 | 6,852 |
| 2021-10-12 | $21.86 | $21.95 | $21.80 | $21.89 | $21.08 | 20,437 |
| 2021-10-11 | $21.87 | $21.87 | $21.74 | $21.76 | $20.95 | 16,218 |
| 2021-10-08 | $21.94 | $21.94 | $21.85 | $21.89 | $21.08 | 10,127 |
| 2021-10-07 | $22.09 | $22.22 | $21.86 | $21.94 | $21.13 | 14,379 |
| 2021-10-06 | $22.25 | $22.25 | $21.78 | $22.17 | $21.35 | 29,878 |
| 2021-10-05 | $22.30 | $22.30 | $22.13 | $22.13 | $21.31 | 9,667 |
| 2021-10-04 | $22.33 | $22.33 | $22.19 | $22.26 | $21.44 | 5,724 |
| 2021-10-01 | $22.39 | $22.39 | $22.29 | $22.37 | $21.54 | 11,033 |
| 2021-09-30 | $22.39 | $22.39 | $22.15 | $22.33 | $21.50 | 18,577 |
| 2021-09-29 | $22.33 | $22.33 | $22.10 | $22.17 | $21.35 | 9,637 |
| 2021-09-28 | $22.17 | $22.30 | $22.11 | $22.27 | $21.45 | 14,523 |
| 2021-09-27 | $22.38 | $22.38 | $22.23 | $22.28 | $21.46 | 4,003 |
| 2021-09-24 | $22.37 | $22.41 | $22.30 | $22.32 | $21.49 | 14,650 |
| 2021-09-23 | $22.25 | $22.40 | $22.25 | $22.34 | $21.51 | 25,847 |
| 2021-09-22 | $22.33 | $22.34 | $22.23 | $22.24 | $21.42 | 9,377 |
| 2021-09-21 | $22.42 | $22.43 | $22.38 | $22.38 | $21.48 | 3,899 |
| 2021-09-20 | $22.40 | $22.43 | $22.31 | $22.37 | $21.47 | 10,294 |
| 2021-09-17 | $22.42 | $22.46 | $22.33 | $22.46 | $21.56 | 11,916 |
| 2021-09-16 | $22.36 | $22.45 | $22.33 | $22.33 | $21.44 | 6,012 |
| 2021-09-15 | $22.44 | $22.51 | $22.36 | $22.43 | $21.53 | 98,959 |
| 2021-09-14 | $22.55 | $22.55 | $22.32 | $22.41 | $21.51 | 15,347 |
| 2021-09-13 | $22.44 | $22.47 | $22.29 | $22.32 | $21.43 | 17,616 |
| 2021-09-10 | $22.50 | $22.52 | $22.38 | $22.43 | $21.53 | 13,558 |
| 2021-09-09 | $22.40 | $22.46 | $22.40 | $22.43 | $21.53 | 3,903 |
| 2021-09-08 | $22.58 | $22.58 | $22.40 | $22.40 | $21.50 | 42,095 |
| 2021-09-07 | $23.10 | $23.10 | $22.44 | $22.52 | $21.62 | 37,748 |
| 2021-09-03 | $23.15 | $23.21 | $22.94 | $23.16 | $22.23 | 16,982 |
| 2021-09-02 | $22.96 | $23.35 | $22.96 | $23.02 | $22.10 | 15,260 |
| 2021-09-01 | $23.13 | $23.35 | $23.00 | $23.25 | $22.32 | 18,513 |
| 2021-08-31 | $23.35 | $23.35 | $23.04 | $23.21 | $22.28 | 14,603 |
| 2021-08-30 | $23.35 | $23.35 | $23.09 | $23.35 | $22.41 | 8,533 |
| 2021-08-27 | $23.36 | $23.36 | $23.00 | $23.35 | $22.41 | 12,620 |
| 2021-08-26 | $23.18 | $23.36 | $23.17 | $23.36 | $22.42 | 19,016 |
| 2021-08-25 | $23.49 | $23.49 | $22.91 | $23.36 | $22.42 | 7,328 |
| 2021-08-24 | $23.47 | $23.50 | $22.89 | $23.50 | $22.56 | 6,728 |
| 2021-08-23 | $22.82 | $23.50 | $22.80 | $23.50 | $22.56 | 17,867 |
| 2021-08-20 | $22.79 | $22.89 | $22.74 | $22.89 | $21.91 | 9,180 |
| 2021-08-19 | $22.75 | $22.83 | $22.73 | $22.81 | $21.83 | 12,042 |
| 2021-08-18 | $22.76 | $22.81 | $22.76 | $22.78 | $21.80 | 2,390 |
| 2021-08-17 | $22.95 | $22.95 | $22.75 | $22.78 | $21.80 | 8,368 |
| 2021-08-16 | $22.75 | $22.81 | $22.75 | $22.75 | $21.77 | 15,894 |
| 2021-08-13 | $22.70 | $22.85 | $22.63 | $22.85 | $21.87 | 5,571 |
| 2021-08-12 | $22.67 | $22.78 | $22.61 | $22.67 | $21.70 | 12,428 |
| 2021-08-11 | $22.70 | $22.78 | $22.60 | $22.71 | $21.73 | 16,946 |
| 2021-08-10 | $22.81 | $22.81 | $22.56 | $22.69 | $21.72 | 20,542 |
| 2021-08-09 | $22.92 | $22.93 | $22.63 | $22.87 | $21.89 | 9,584 |
| 2021-08-06 | $22.81 | $22.93 | $22.75 | $22.93 | $21.95 | 3,022 |
| 2021-08-05 | $23.22 | $23.22 | $22.81 | $22.94 | $21.95 | 6,727 |
| 2021-08-04 | $23.02 | $23.47 | $22.78 | $23.45 | $22.44 | 9,923 |
| 2021-08-03 | $23.12 | $23.35 | $22.91 | $22.95 | $21.96 | 10,667 |
| 2021-08-02 | $23.19 | $23.50 | $23.00 | $23.00 | $22.01 | 18,639 |
| 2021-07-30 | $23.29 | $23.48 | $23.10 | $23.28 | $22.28 | 17,479 |
| 2021-07-29 | $23.25 | $23.50 | $23.00 | $23.15 | $22.16 | 15,484 |
| 2021-07-28 | $23.05 | $23.13 | $23.00 | $23.10 | $22.11 | 12,784 |
| 2021-07-27 | $22.99 | $23.25 | $22.80 | $23.17 | $22.17 | 19,995 |
| 2021-07-26 | $23.00 | $23.17 | $22.80 | $23.02 | $22.03 | 11,250 |
| 2021-07-23 | $23.13 | $23.14 | $22.75 | $22.77 | $21.79 | 10,888 |
| 2021-07-22 | $22.87 | $22.99 | $22.69 | $22.87 | $21.89 | 10,375 |
| 2021-07-21 | $22.95 | $23.08 | $22.94 | $22.97 | $21.92 | 9,192 |
| 2021-07-20 | $23.11 | $23.11 | $22.97 | $22.98 | $21.92 | 4,525 |
| 2021-07-19 | $22.80 | $22.86 | $22.43 | $22.84 | $21.79 | 25,273 |
| 2021-07-16 | $22.95 | $23.00 | $22.90 | $22.93 | $21.87 | 10,039 |
| 2021-07-15 | $23.07 | $23.19 | $22.87 | $23.00 | $21.94 | 19,840 |
| 2021-07-14 | $23.00 | $23.48 | $22.82 | $22.82 | $21.77 | 9,550 |
| 2021-07-13 | $22.71 | $23.30 | $22.71 | $23.02 | $21.96 | 15,535 |
| 2021-07-12 | $22.94 | $22.96 | $22.78 | $22.78 | $21.73 | 3,294 |
| 2021-07-09 | $22.78 | $22.88 | $22.78 | $22.88 | $21.83 | 8,163 |
| 2021-07-08 | $22.55 | $22.96 | $22.55 | $22.69 | $21.65 | 23,138 |
| 2021-07-07 | $22.91 | $23.03 | $22.55 | $23.00 | $21.94 | 21,655 |
| 2021-07-06 | $22.90 | $23.03 | $22.89 | $22.95 | $21.89 | 20,893 |
| 2021-07-02 | $23.22 | $23.22 | $22.81 | $22.89 | $21.84 | 13,464 |
| 2021-07-01 | $23.22 | $23.59 | $23.15 | $23.21 | $22.15 | 16,154 |
| 2021-06-30 | $23.64 | $23.64 | $23.20 | $23.28 | $22.21 | 21,895 |
| 2021-06-29 | $23.13 | $23.85 | $23.09 | $23.85 | $22.76 | 12,272 |
| 2021-06-28 | $23.12 | $24.10 | $22.77 | $23.30 | $22.23 | 34,929 |
| 2021-06-25 | $22.69 | $23.20 | $22.66 | $23.00 | $21.94 | 24,758 |
| 2021-06-24 | $22.81 | $22.87 | $22.50 | $22.66 | $21.62 | 14,120 |
| 2021-06-23 | $22.88 | $22.94 | $22.56 | $22.86 | $21.81 | 11,022 |
| 2021-06-22 | $22.77 | $22.94 | $22.70 | $22.88 | $21.83 | 21,907 |
| 2021-06-21 | $22.91 | $22.93 | $22.78 | $22.85 | $21.73 | 1,765 |
| 2021-06-18 | $22.55 | $22.69 | $22.55 | $22.69 | $21.58 | 9,784 |
| 2021-06-17 | $22.58 | $22.69 | $22.58 | $22.65 | $21.54 | 2,557 |
| 2021-06-16 | $22.63 | $22.68 | $22.63 | $22.64 | $21.53 | 2,361 |
| 2021-06-15 | $22.69 | $22.74 | $22.55 | $22.68 | $21.57 | 11,037 |
| 2021-06-14 | $22.73 | $22.79 | $22.64 | $22.68 | $21.57 | 7,891 |
| 2021-06-11 | $22.69 | $22.80 | $22.64 | $22.73 | $21.62 | 7,797 |
| 2021-06-10 | $22.80 | $22.94 | $22.65 | $22.65 | $21.54 | 26,522 |
| 2021-06-09 | $22.46 | $22.68 | $22.46 | $22.61 | $21.51 | 7,812 |
| 2021-06-08 | $22.49 | $22.70 | $22.42 | $22.54 | $21.44 | 16,371 |
| 2021-06-07 | $22.33 | $22.46 | $22.33 | $22.46 | $21.36 | 6,545 |
| 2021-06-04 | $22.36 | $22.39 | $22.30 | $22.39 | $21.30 | 11,479 |
| 2021-06-03 | $22.23 | $22.41 | $22.23 | $22.35 | $21.26 | 8,651 |
| 2021-06-02 | $22.31 | $22.44 | $22.21 | $22.29 | $21.20 | 28,195 |
| 2021-06-01 | $22.43 | $22.55 | $22.20 | $22.22 | $21.13 | 22,136 |
| 2021-05-28 | $22.60 | $22.60 | $22.35 | $22.37 | $21.28 | 20,587 |
| 2021-05-27 | $22.52 | $22.54 | $22.35 | $22.54 | $21.44 | 4,538 |
| 2021-05-26 | $22.46 | $22.55 | $22.31 | $22.52 | $21.42 | 16,957 |
| 2021-05-25 | $22.56 | $22.56 | $22.52 | $22.55 | $21.45 | 11,177 |
| 2021-05-24 | $22.50 | $22.69 | $22.48 | $22.51 | $21.41 | 6,128 |
| 2021-05-21 | $22.43 | $22.52 | $22.41 | $22.52 | $21.42 | 4,624 |
| 2021-05-20 | $22.56 | $22.62 | $22.35 | $22.55 | $21.45 | 6,717 |
| 2021-05-19 | $22.51 | $22.56 | $22.43 | $22.56 | $21.39 | 1,785 |
| 2021-05-18 | $22.77 | $22.77 | $22.42 | $22.63 | $21.46 | 1,924 |
| 2021-05-17 | $22.61 | $22.73 | $22.28 | $22.64 | $21.47 | 9,803 |
| 2021-05-14 | $22.31 | $22.73 | $22.31 | $22.73 | $21.55 | 1,243 |
| 2021-05-13 | $22.33 | $22.87 | $22.08 | $22.15 | $21.00 | 23,439 |
| 2021-05-12 | $22.45 | $22.45 | $22.16 | $22.32 | $21.16 | 9,072 |
| 2021-05-11 | $22.28 | $22.56 | $22.19 | $22.49 | $21.32 | 13,760 |
| 2021-05-10 | $22.84 | $22.84 | $22.28 | $22.39 | $21.23 | 23,206 |
| 2021-05-07 | $22.37 | $22.95 | $22.34 | $22.95 | $21.76 | 23,043 |
| 2021-05-06 | $22.15 | $22.47 | $22.15 | $22.28 | $21.13 | 21,062 |
| 2021-05-05 | $22.26 | $22.30 | $22.24 | $22.27 | $21.12 | 6,859 |
| 2021-05-04 | $22.39 | $22.51 | $22.22 | $22.50 | $21.33 | 6,799 |
| 2021-05-03 | $22.20 | $22.40 | $22.07 | $22.40 | $21.24 | 17,341 |
| 2021-04-30 | $22.01 | $22.36 | $22.01 | $22.15 | $21.00 | 12,679 |
| 2021-04-29 | $22.14 | $22.14 | $22.03 | $22.08 | $20.94 | 7,110 |
| 2021-04-28 | $22.08 | $22.29 | $22.05 | $22.06 | $20.92 | 22,791 |
| 2021-04-27 | $22.13 | $22.17 | $22.07 | $22.10 | $20.95 | 30,328 |
| 2021-04-26 | $22.35 | $22.48 | $22.15 | $22.17 | $21.02 | 23,146 |
| 2021-04-23 | $22.24 | $22.48 | $22.21 | $22.31 | $21.15 | 5,916 |
| 2021-04-22 | $22.31 | $22.31 | $22.14 | $22.17 | $21.02 | 7,814 |
| 2021-04-21 | $22.17 | $22.41 | $22.17 | $22.35 | $21.12 | 18,642 |
| 2021-04-20 | $22.30 | $22.30 | $22.15 | $22.17 | $20.95 | 5,345 |
| 2021-04-19 | $22.28 | $22.50 | $22.17 | $22.23 | $21.01 | 15,838 |
| 2021-04-16 | $22.49 | $22.49 | $22.15 | $22.29 | $21.07 | 13,089 |
| 2021-04-15 | $22.21 | $22.50 | $22.18 | $22.36 | $21.13 | 14,768 |
| 2021-04-14 | $22.14 | $22.28 | $22.13 | $22.20 | $20.98 | 8,424 |
| 2021-04-13 | $22.16 | $22.22 | $22.11 | $22.15 | $20.94 | 8,878 |
| 2021-04-12 | $22.18 | $22.18 | $22.09 | $22.18 | $20.96 | 4,993 |
| 2021-04-09 | $21.96 | $22.17 | $21.96 | $22.08 | $20.87 | 22,131 |
| 2021-04-08 | $22.01 | $22.09 | $22.01 | $22.09 | $20.88 | 8,708 |
| 2021-04-07 | $22.06 | $22.11 | $22.04 | $22.05 | $20.84 | 6,026 |
| 2021-04-06 | $21.88 | $22.07 | $21.88 | $21.92 | $20.72 | 17,051 |
| 2021-04-05 | $22.06 | $22.10 | $21.91 | $21.97 | $20.76 | 20,970 |
| 2021-04-01 | $22.00 | $22.09 | $21.96 | $22.09 | $20.88 | 14,936 |
| 2021-03-31 | $21.94 | $22.18 | $21.85 | $21.87 | $20.67 | 24,800 |
| 2021-03-30 | $21.79 | $22.00 | $21.71 | $21.94 | $20.74 | 13,335 |
| 2021-03-29 | $21.91 | $21.91 | $21.73 | $21.79 | $20.59 | 16,108 |
| 2021-03-26 | $22.10 | $22.10 | $21.70 | $21.88 | $20.68 | 17,109 |
| 2021-03-25 | $22.39 | $22.48 | $22.05 | $22.06 | $20.85 | 18,245 |
| 2021-03-24 | $23.14 | $23.86 | $22.27 | $22.49 | $21.26 | 52,166 |
| 2021-03-23 | $25.75 | $25.75 | $22.53 | $23.28 | $22.00 | 34,221 |
| 2021-03-22 | $24.00 | $24.00 | $23.03 | $23.74 | $22.37 | 18,055 |
| 2021-03-19 | $22.95 | $23.25 | $22.81 | $22.95 | $21.63 | 8,628 |
| 2021-03-18 | $23.05 | $23.75 | $22.94 | $22.94 | $21.61 | 19,959 |
| 2021-03-17 | $22.89 | $23.27 | $22.80 | $23.27 | $21.93 | 10,390 |
| 2021-03-16 | $23.06 | $23.06 | $22.66 | $23.00 | $21.67 | 12,001 |
| 2021-03-15 | $22.75 | $23.18 | $22.60 | $23.18 | $21.84 | 29,952 |
| 2021-03-12 | $22.18 | $22.92 | $22.12 | $22.79 | $21.47 | 28,127 |
| 2021-03-11 | $22.30 | $22.30 | $22.25 | $22.25 | $20.97 | 9,725 |
| 2021-03-10 | $22.49 | $22.49 | $22.26 | $22.26 | $20.98 | 9,591 |
| 2021-03-09 | $22.35 | $22.49 | $22.35 | $22.49 | $21.19 | 7,805 |
| 2021-03-08 | $22.35 | $22.41 | $22.00 | $22.38 | $21.08 | 24,653 |
| 2021-03-05 | $22.74 | $22.74 | $22.06 | $22.30 | $21.02 | 19,982 |
| 2021-03-04 | $22.88 | $22.92 | $22.08 | $22.82 | $21.50 | 14,205 |
| 2021-03-03 | $22.47 | $22.95 | $22.08 | $22.95 | $21.63 | 11,645 |
| 2021-03-02 | $22.49 | $22.50 | $21.98 | $22.27 | $20.98 | 8,171 |
| 2021-03-01 | $21.98 | $22.50 | $21.98 | $22.50 | $21.20 | 17,362 |
| 2021-02-26 | $22.00 | $22.00 | $21.79 | $21.96 | $20.69 | 13,157 |
| 2021-02-25 | $21.80 | $22.00 | $21.69 | $22.00 | $20.73 | 19,767 |
| 2021-02-24 | $21.81 | $21.94 | $21.58 | $21.94 | $20.67 | 13,273 |
| 2021-02-23 | $21.98 | $22.00 | $21.61 | $21.68 | $20.43 | 15,334 |
| 2021-02-22 | $22.23 | $22.32 | $21.59 | $22.00 | $20.73 | 29,018 |
| 2021-02-19 | $22.30 | $22.44 | $22.10 | $22.30 | $21.01 | 28,496 |
| 2021-02-18 | $22.35 | $22.35 | $22.17 | $22.24 | $20.95 | 9,930 |
| 2021-02-17 | $22.40 | $23.00 | $22.30 | $22.54 | $21.17 | 17,005 |
| 2021-02-16 | $22.51 | $22.54 | $22.31 | $22.38 | $21.02 | 13,586 |
| 2021-02-12 | $22.58 | $22.59 | $22.30 | $22.57 | $21.20 | 18,941 |
| 2021-02-11 | $22.59 | $22.59 | $22.27 | $22.48 | $21.12 | 10,689 |
| 2021-02-10 | $22.63 | $22.69 | $22.55 | $22.62 | $21.25 | 10,006 |
| 2021-02-09 | $22.60 | $22.76 | $22.60 | $22.69 | $21.31 | 4,455 |
| 2021-02-08 | $22.28 | $22.96 | $22.28 | $22.68 | $21.31 | 14,773 |
| 2021-02-05 | $22.36 | $22.45 | $22.24 | $22.27 | $20.92 | 18,095 |
| 2021-02-04 | $22.59 | $22.86 | $22.10 | $22.33 | $20.97 | 23,048 |
| 2021-02-03 | $22.94 | $22.98 | $22.24 | $22.66 | $21.28 | 22,198 |
| 2021-02-02 | $22.92 | $22.99 | $22.76 | $22.90 | $21.51 | 5,529 |
| 2021-02-01 | $23.00 | $23.02 | $22.69 | $22.94 | $21.54 | 13,479 |
| 2021-01-29 | $23.05 | $23.05 | $22.84 | $22.95 | $21.55 | 6,892 |
| 2021-01-28 | $22.90 | $23.16 | $22.90 | $23.00 | $21.60 | 14,528 |
| 2021-01-27 | $22.79 | $23.01 | $22.79 | $22.96 | $21.57 | 3,995 |
| 2021-01-26 | $22.88 | $23.18 | $22.84 | $22.91 | $21.52 | 14,584 |
| 2021-01-25 | $22.92 | $23.18 | $22.62 | $22.79 | $21.41 | 8,254 |
| 2021-01-22 | $23.18 | $23.18 | $22.88 | $22.89 | $21.50 | 8,365 |
| 2021-01-21 | $23.17 | $23.18 | $23.00 | $23.18 | $21.77 | 5,833 |
| 2021-01-20 | $22.89 | $23.17 | $22.76 | $23.17 | $21.70 | 15,860 |
| 2021-01-19 | $22.60 | $23.00 | $22.50 | $23.00 | $21.54 | 11,161 |
| 2021-01-15 | $22.43 | $22.73 | $22.32 | $22.59 | $21.15 | 14,097 |
| 2021-01-14 | $22.17 | $22.69 | $22.16 | $22.53 | $21.10 | 13,112 |
| 2021-01-13 | $22.10 | $22.25 | $22.10 | $22.19 | $20.78 | 14,825 |
| 2021-01-12 | $22.91 | $22.91 | $22.06 | $22.10 | $20.69 | 31,093 |
| 2021-01-11 | $23.08 | $23.17 | $22.32 | $22.91 | $21.45 | 29,047 |
| 2021-01-08 | $22.80 | $23.18 | $22.80 | $23.03 | $21.57 | 16,636 |
| 2021-01-07 | $22.84 | $23.10 | $22.47 | $22.83 | $21.38 | 22,257 |
| 2021-01-06 | $23.22 | $23.22 | $22.58 | $22.72 | $21.28 | 16,178 |
| 2021-01-05 | $23.46 | $23.46 | $23.01 | $23.13 | $21.66 | 34,076 |
| 2021-01-04 | $23.20 | $23.50 | $23.05 | $23.40 | $21.91 | 33,038 |
| 2020-12-31 | $22.61 | $23.42 | $22.46 | $23.42 | $21.93 | 34,647 |
| 2020-12-30 | $22.46 | $22.66 | $22.40 | $22.56 | $21.13 | 17,287 |
| 2020-12-29 | $22.07 | $22.75 | $22.05 | $22.70 | $21.26 | 19,713 |
| 2020-12-28 | $22.02 | $22.07 | $21.93 | $22.05 | $20.65 | 7,870 |
| 2020-12-24 | $21.95 | $22.05 | $21.93 | $22.05 | $20.65 | 14,940 |
| 2020-12-23 | $22.05 | $22.05 | $21.74 | $21.97 | $20.57 | 7,391 |
| 2020-12-22 | $21.89 | $22.04 | $21.75 | $21.92 | $20.46 | 24,326 |
| 2020-12-21 | $21.91 | $21.97 | $21.81 | $21.95 | $20.49 | 8,615 |
| 2020-12-18 | $21.94 | $22.00 | $21.94 | $21.95 | $20.49 | 12,894 |
| 2020-12-17 | $22.10 | $22.13 | $21.91 | $21.93 | $20.47 | 10,927 |
| 2020-12-16 | $22.25 | $22.25 | $22.02 | $22.06 | $20.59 | 13,071 |
| 2020-12-15 | $22.01 | $22.43 | $22.01 | $22.24 | $20.76 | 41,031 |
| 2020-12-14 | $22.49 | $22.50 | $21.94 | $22.00 | $20.53 | 34,462 |
| 2020-12-11 | $22.44 | $22.74 | $22.40 | $22.46 | $20.96 | 23,856 |
| 2020-12-10 | $22.26 | $22.50 | $22.25 | $22.40 | $20.91 | 13,124 |
| 2020-12-09 | $22.56 | $22.65 | $22.18 | $22.36 | $20.87 | 23,554 |
| 2020-12-08 | $22.47 | $22.69 | $22.25 | $22.44 | $20.95 | 29,796 |
| 2020-12-07 | $22.75 | $22.75 | $22.37 | $22.60 | $21.09 | 26,014 |
| 2020-12-04 | $22.43 | $22.75 | $22.43 | $22.62 | $21.11 | 14,909 |
| 2020-12-03 | $22.61 | $22.75 | $22.26 | $22.43 | $20.94 | 15,994 |
| 2020-12-02 | $22.19 | $22.73 | $22.11 | $22.62 | $21.11 | 39,570 |
| 2020-12-01 | $22.10 | $22.52 | $21.95 | $22.19 | $20.71 | 36,526 |
| 2020-11-30 | $22.00 | $22.05 | $21.96 | $21.96 | $20.50 | 20,018 |
| 2020-11-27 | $21.98 | $22.10 | $21.76 | $22.10 | $20.63 | 5,933 |
| 2020-11-25 | $21.79 | $22.13 | $21.79 | $22.02 | $20.55 | 14,665 |
| 2020-11-24 | $21.61 | $21.95 | $21.53 | $21.65 | $20.21 | 18,867 |
| 2020-11-23 | $21.56 | $21.74 | $21.50 | $21.61 | $20.17 | 33,509 |
| 2020-11-20 | $21.45 | $21.75 | $21.45 | $21.50 | $20.07 | 21,357 |
| 2020-11-19 | $21.74 | $21.74 | $21.35 | $21.52 | $20.02 | 19,870 |
| 2020-11-18 | $21.65 | $21.71 | $21.56 | $21.63 | $20.12 | 21,785 |
| 2020-11-17 | $21.50 | $21.75 | $21.50 | $21.67 | $20.16 | 26,221 |
| 2020-11-16 | $21.30 | $21.60 | $21.30 | $21.43 | $19.94 | 20,600 |
| 2020-11-13 | $21.13 | $21.59 | $21.13 | $21.35 | $19.86 | 20,835 |
| 2020-11-12 | $21.60 | $21.60 | $21.20 | $21.39 | $19.90 | 4,686 |
| 2020-11-11 | $21.38 | $21.60 | $21.38 | $21.39 | $19.90 | 14,795 |
| 2020-11-10 | $21.55 | $21.70 | $21.22 | $21.41 | $19.92 | 31,690 |
| 2020-11-09 | $21.33 | $21.65 | $21.33 | $21.52 | $20.02 | 20,363 |
| 2020-11-06 | $21.49 | $21.60 | $21.13 | $21.22 | $19.74 | 19,038 |
| 2020-11-05 | $21.39 | $21.55 | $21.31 | $21.38 | $19.89 | 28,540 |
| 2020-11-04 | $21.10 | $21.58 | $21.10 | $21.58 | $20.08 | 21,569 |
| 2020-11-03 | $21.51 | $21.57 | $21.04 | $21.29 | $19.81 | 27,419 |
| 2020-11-02 | $21.25 | $21.37 | $21.09 | $21.18 | $19.70 | 36,746 |
| 2020-10-30 | $21.10 | $21.37 | $20.71 | $21.29 | $19.81 | 18,215 |
| 2020-10-29 | $20.48 | $20.88 | $20.48 | $20.63 | $19.19 | 21,159 |
| 2020-10-28 | $20.57 | $20.69 | $20.26 | $20.45 | $19.03 | 15,063 |
| 2020-10-27 | $20.75 | $20.75 | $20.32 | $20.61 | $19.17 | 37,810 |
| 2020-10-26 | $20.80 | $20.88 | $20.37 | $20.51 | $19.08 | 27,537 |
| 2020-10-23 | $21.60 | $21.60 | $20.82 | $20.88 | $19.43 | 25,372 |
| 2020-10-22 | $21.25 | $21.35 | $21.07 | $21.15 | $19.67 | 15,990 |
| 2020-10-21 | $21.41 | $21.60 | $21.30 | $21.44 | $19.88 | 7,273 |
| 2020-10-20 | $21.07 | $21.60 | $21.07 | $21.60 | $20.03 | 7,306 |
| 2020-10-19 | $21.31 | $21.31 | $21.08 | $21.10 | $19.56 | 9,908 |
| 2020-10-16 | $21.32 | $21.32 | $21.18 | $21.28 | $19.73 | 17,335 |
| 2020-10-15 | $21.51 | $21.51 | $21.32 | $21.42 | $19.86 | 9,034 |
| 2020-10-14 | $21.31 | $21.50 | $21.05 | $21.49 | $19.93 | 7,653 |
| 2020-10-13 | $21.55 | $21.57 | $21.06 | $21.18 | $19.64 | 16,315 |
| 2020-10-12 | $21.17 | $21.34 | $21.15 | $21.34 | $19.79 | 6,102 |
| 2020-10-09 | $21.06 | $21.27 | $20.95 | $21.18 | $19.64 | 13,509 |
| 2020-10-08 | $21.01 | $21.04 | $20.89 | $20.95 | $19.43 | 15,795 |
| 2020-10-07 | $20.90 | $20.99 | $20.81 | $20.98 | $19.45 | 16,212 |
| 2020-10-06 | $20.79 | $20.99 | $20.79 | $20.87 | $19.35 | 6,045 |
| 2020-10-05 | $20.80 | $21.05 | $20.79 | $20.80 | $19.28 | 24,729 |
| 2020-10-02 | $21.11 | $21.11 | $20.77 | $20.84 | $19.33 | 18,838 |
| 2020-10-01 | $21.16 | $21.24 | $20.92 | $20.92 | $19.40 | 22,330 |
| 2020-09-30 | $21.14 | $21.18 | $21.04 | $21.05 | $19.52 | 12,895 |
| 2020-09-29 | $21.18 | $21.22 | $21.00 | $21.21 | $19.67 | 13,527 |
| 2020-09-28 | $21.36 | $21.36 | $21.06 | $21.07 | $19.53 | 7,088 |
| 2020-09-25 | $21.01 | $21.24 | $21.01 | $21.24 | $19.69 | 8,623 |
| 2020-09-24 | $21.21 | $21.24 | $21.01 | $21.18 | $19.64 | 15,872 |
| 2020-09-23 | $21.43 | $21.43 | $20.92 | $21.08 | $19.55 | 20,755 |
| 2020-09-22 | $21.50 | $21.54 | $21.14 | $21.54 | $19.97 | 4,098 |
| 2020-09-21 | $21.49 | $21.59 | $21.40 | $21.57 | $19.93 | 15,158 |
| 2020-09-18 | $21.62 | $21.71 | $21.49 | $21.49 | $19.86 | 5,103 |
| 2020-09-17 | $21.49 | $21.62 | $21.49 | $21.58 | $19.94 | 18,311 |
| 2020-09-16 | $21.54 | $21.55 | $21.46 | $21.50 | $19.87 | 7,169 |
| 2020-09-15 | $21.58 | $21.65 | $21.45 | $21.50 | $19.87 | 9,999 |
| 2020-09-14 | $21.77 | $21.88 | $21.41 | $21.64 | $20.00 | 9,969 |
| 2020-09-11 | $21.70 | $22.02 | $21.50 | $21.94 | $20.28 | 18,461 |
| 2020-09-10 | $22.00 | $22.04 | $21.60 | $21.69 | $20.05 | 19,279 |
| 2020-09-09 | $21.90 | $22.10 | $21.63 | $22.10 | $20.42 | 27,500 |
| 2020-09-08 | $21.74 | $21.74 | $21.50 | $21.67 | $20.03 | 7,553 |
| 2020-09-04 | $21.87 | $21.87 | $21.52 | $21.70 | $20.05 | 7,330 |
| 2020-09-03 | $21.87 | $21.90 | $21.77 | $21.79 | $20.14 | 13,128 |
| 2020-09-02 | $22.00 | $22.00 | $21.56 | $21.94 | $20.28 | 17,388 |
| 2020-09-01 | $21.40 | $21.72 | $21.40 | $21.69 | $20.05 | 9,170 |
| 2020-08-31 | $21.62 | $21.74 | $21.46 | $21.46 | $19.84 | 10,499 |
| 2020-08-28 | $21.48 | $21.59 | $21.37 | $21.59 | $19.95 | 9,957 |
| 2020-08-27 | $21.36 | $21.47 | $21.29 | $21.47 | $19.84 | 7,992 |
| 2020-08-26 | $21.27 | $21.38 | $21.27 | $21.27 | $19.66 | 19,261 |
| 2020-08-25 | $21.48 | $21.53 | $21.26 | $21.45 | $19.82 | 33,325 |
| 2020-08-24 | $21.59 | $21.60 | $21.51 | $21.60 | $19.96 | 23,505 |
| 2020-08-21 | $21.29 | $21.45 | $21.14 | $21.45 | $19.82 | 10,286 |
| 2020-08-20 | $21.43 | $21.45 | $21.21 | $21.21 | $19.54 | 8,984 |
| 2020-08-19 | $21.52 | $21.53 | $21.20 | $21.36 | $19.68 | 25,220 |
| 2020-08-18 | $21.51 | $21.59 | $21.20 | $21.38 | $19.69 | 14,623 |
| 2020-08-17 | $21.42 | $21.69 | $21.42 | $21.57 | $19.87 | 13,978 |
| 2020-08-14 | $21.51 | $21.54 | $21.50 | $21.50 | $19.80 | 8,913 |
| 2020-08-13 | $21.31 | $21.53 | $21.31 | $21.45 | $19.76 | 24,912 |
| 2020-08-12 | $21.42 | $21.42 | $21.14 | $21.41 | $19.72 | 27,988 |
| 2020-08-11 | $21.80 | $22.05 | $21.12 | $21.20 | $19.52 | 73,568 |
| 2020-08-10 | $21.64 | $21.88 | $21.64 | $21.82 | $20.10 | 7,586 |
| 2020-08-07 | $21.86 | $21.86 | $21.58 | $21.67 | $19.96 | 26,146 |
| 2020-08-06 | $21.75 | $21.85 | $21.62 | $21.81 | $20.09 | 11,692 |
| 2020-08-05 | $21.74 | $21.74 | $21.71 | $21.71 | $20.00 | 2,981 |
| 2020-08-04 | $21.65 | $21.99 | $21.55 | $21.70 | $19.99 | 16,404 |
| 2020-08-03 | $21.54 | $21.70 | $21.46 | $21.65 | $19.94 | 18,449 |
| 2020-07-31 | $21.66 | $21.66 | $21.49 | $21.61 | $19.91 | 9,441 |
| 2020-07-30 | $21.50 | $21.60 | $21.49 | $21.60 | $19.90 | 6,829 |
| 2020-07-29 | $21.45 | $21.60 | $21.40 | $21.45 | $19.76 | 29,248 |
| 2020-07-28 | $21.44 | $21.45 | $21.30 | $21.44 | $19.75 | 29,576 |
| 2020-07-27 | $21.40 | $21.45 | $21.26 | $21.40 | $19.71 | 16,199 |
| 2020-07-24 | $21.45 | $21.45 | $21.18 | $21.43 | $19.74 | 23,377 |
| 2020-07-23 | $21.27 | $21.45 | $21.16 | $21.45 | $19.76 | 25,702 |
| 2020-07-22 | $21.45 | $21.45 | $21.03 | $21.30 | $19.56 | 44,076 |
| 2020-07-21 | $21.09 | $21.16 | $20.95 | $21.16 | $19.43 | 16,328 |
| 2020-07-20 | $21.20 | $21.20 | $20.99 | $21.11 | $19.38 | 13,122 |
| 2020-07-17 | $21.10 | $21.10 | $20.87 | $21.02 | $19.30 | 6,866 |
| 2020-07-16 | $20.70 | $21.04 | $20.69 | $20.95 | $19.23 | 4,992 |
| 2020-07-15 | $21.16 | $21.19 | $20.58 | $20.78 | $19.08 | 13,379 |
| 2020-07-14 | $20.92 | $21.09 | $20.87 | $20.88 | $19.17 | 11,561 |
| 2020-07-13 | $21.17 | $21.18 | $21.00 | $21.18 | $19.45 | 8,252 |
| 2020-07-10 | $21.39 | $21.39 | $21.01 | $21.23 | $19.49 | 8,340 |
| 2020-07-09 | $20.99 | $21.29 | $20.74 | $21.29 | $19.55 | 30,077 |
| 2020-07-08 | $20.63 | $20.88 | $20.50 | $20.84 | $19.13 | 20,409 |
| 2020-07-07 | $20.59 | $20.68 | $20.57 | $20.68 | $18.99 | 8,510 |
| 2020-07-06 | $20.58 | $20.66 | $20.52 | $20.58 | $18.89 | 12,867 |
| 2020-07-02 | $20.54 | $20.61 | $20.52 | $20.58 | $18.89 | 12,986 |
| 2020-07-01 | $20.38 | $20.82 | $20.37 | $20.55 | $18.87 | 10,591 |
| 2020-06-30 | $20.38 | $20.65 | $20.30 | $20.41 | $18.74 | 15,643 |
| 2020-06-29 | $20.30 | $20.36 | $20.16 | $20.36 | $18.69 | 21,096 |
| 2020-06-26 | $20.54 | $20.59 | $19.97 | $20.20 | $18.55 | 43,091 |
| 2020-06-25 | $20.66 | $20.75 | $20.48 | $20.61 | $18.92 | 6,759 |
| 2020-06-24 | $20.61 | $20.68 | $20.58 | $20.62 | $18.93 | 14,003 |
| 2020-06-23 | $20.42 | $20.61 | $20.42 | $20.61 | $18.92 | 13,144 |
| 2020-06-22 | $20.60 | $20.69 | $20.47 | $20.68 | $18.99 | 10,039 |
| 2020-06-19 | $20.51 | $20.60 | $20.46 | $20.52 | $18.78 | 7,343 |
| 2020-06-18 | $20.57 | $20.57 | $20.41 | $20.54 | $18.79 | 23,020 |
| 2020-06-17 | $20.52 | $20.52 | $20.50 | $20.50 | $18.76 | 741 |
| 2020-06-16 | $20.54 | $20.54 | $20.05 | $20.54 | $18.79 | 31,921 |
| 2020-06-15 | $20.34 | $20.52 | $20.34 | $20.46 | $18.72 | 13,325 |
| 2020-06-12 | $20.40 | $20.51 | $20.25 | $20.51 | $18.77 | 34,391 |
| 2020-06-11 | $20.51 | $20.52 | $20.02 | $20.35 | $18.62 | 27,508 |
| 2020-06-10 | $20.59 | $20.59 | $20.41 | $20.54 | $18.79 | 12,362 |
| 2020-06-09 | $20.52 | $20.60 | $20.41 | $20.47 | $18.73 | 14,177 |
| 2020-06-08 | $20.40 | $20.55 | $20.40 | $20.47 | $18.73 | 15,863 |
| 2020-06-05 | $20.56 | $20.56 | $20.32 | $20.41 | $18.67 | 36,447 |
| 2020-06-04 | $20.44 | $20.52 | $20.41 | $20.48 | $18.74 | 18,731 |
| 2020-06-03 | $20.51 | $20.56 | $20.39 | $20.54 | $18.79 | 16,991 |
| 2020-06-02 | $20.22 | $20.51 | $20.19 | $20.51 | $18.77 | 31,505 |
| 2020-06-01 | $20.23 | $20.35 | $20.04 | $20.30 | $18.57 | 26,833 |
| 2020-05-29 | $20.01 | $20.14 | $19.81 | $20.14 | $18.43 | 17,382 |
| 2020-05-28 | $19.78 | $19.92 | $19.78 | $19.90 | $18.21 | 21,743 |
| 2020-05-27 | $19.66 | $19.79 | $19.66 | $19.77 | $18.09 | 28,526 |
| 2020-05-26 | $19.53 | $19.77 | $19.48 | $19.67 | $18.00 | 32,254 |
| 2020-05-22 | $19.28 | $19.48 | $19.22 | $19.47 | $17.81 | 36,560 |
| 2020-05-21 | $19.24 | $19.30 | $19.16 | $19.28 | $17.64 | 40,545 |
| 2020-05-20 | $19.25 | $19.25 | $19.10 | $19.21 | $17.51 | 23,355 |
| 2020-05-19 | $19.29 | $19.29 | $19.01 | $19.13 | $17.44 | 15,255 |
| 2020-05-18 | $19.18 | $19.21 | $18.97 | $19.17 | $17.48 | 27,356 |
| 2020-05-15 | $19.02 | $19.16 | $18.97 | $19.12 | $17.43 | 31,662 |
| 2020-05-14 | $19.20 | $19.20 | $18.94 | $19.00 | $17.32 | 42,223 |
| 2020-05-13 | $19.31 | $19.32 | $19.02 | $19.05 | $17.37 | 34,345 |
| 2020-05-12 | $19.35 | $19.35 | $19.22 | $19.23 | $17.53 | 20,611 |
| 2020-05-11 | $19.26 | $19.34 | $19.13 | $19.32 | $17.61 | 41,410 |
| 2020-05-08 | $19.20 | $19.34 | $19.17 | $19.19 | $17.49 | 11,776 |
| 2020-05-07 | $19.25 | $19.29 | $19.01 | $19.16 | $17.47 | 23,331 |
| 2020-05-06 | $19.24 | $19.24 | $18.99 | $19.10 | $17.41 | 61,219 |
| 2020-05-05 | $19.43 | $19.46 | $19.20 | $19.22 | $17.52 | 49,978 |
| 2020-05-04 | $19.62 | $19.62 | $19.14 | $19.31 | $17.60 | 40,919 |
| 2020-05-01 | $19.50 | $19.50 | $19.33 | $19.49 | $17.77 | 28,201 |
| 2020-04-30 | $19.63 | $19.63 | $19.26 | $19.50 | $17.78 | 20,553 |
| 2020-04-29 | $19.75 | $19.89 | $19.22 | $19.53 | $17.80 | 27,818 |
| 2020-04-28 | $19.84 | $19.84 | $19.27 | $19.61 | $17.88 | 38,767 |
| 2020-04-27 | $19.38 | $19.86 | $19.11 | $19.86 | $18.10 | 33,848 |
| 2020-04-24 | $20.03 | $20.38 | $19.24 | $19.52 | $17.79 | 28,816 |
| 2020-04-23 | $20.12 | $20.43 | $19.93 | $19.95 | $18.19 | 6,689 |
| 2020-04-22 | $20.53 | $20.57 | $19.93 | $20.11 | $18.33 | 27,114 |
| 2020-04-21 | $20.75 | $20.75 | $20.02 | $20.74 | $18.85 | 15,677 |
| 2020-04-20 | $20.78 | $20.78 | $20.30 | $20.48 | $18.61 | 17,705 |
| 2020-04-17 | $20.49 | $20.80 | $20.30 | $20.80 | $18.90 | 6,908 |
| 2020-04-16 | $20.54 | $20.67 | $20.25 | $20.25 | $18.40 | 28,092 |
| 2020-04-15 | $20.67 | $20.99 | $20.30 | $20.30 | $18.45 | 35,997 |
| 2020-04-14 | $20.66 | $20.98 | $20.48 | $20.78 | $18.88 | 12,489 |
| 2020-04-13 | $20.90 | $20.90 | $20.34 | $20.37 | $18.51 | 11,947 |
| 2020-04-09 | $20.79 | $20.99 | $20.37 | $20.64 | $18.76 | 53,975 |
| 2020-04-08 | $20.56 | $20.79 | $20.41 | $20.79 | $18.89 | 32,782 |
| 2020-04-07 | $20.38 | $20.48 | $20.02 | $20.23 | $18.38 | 14,118 |
| 2020-04-06 | $20.12 | $20.77 | $19.54 | $20.28 | $18.43 | 32,410 |
| 2020-04-03 | $19.71 | $20.13 | $19.69 | $19.83 | $18.02 | 37,528 |
| 2020-04-02 | $19.15 | $19.53 | $19.00 | $19.53 | $17.75 | 43,729 |
| 2020-04-01 | $19.58 | $20.25 | $19.07 | $19.07 | $17.33 | 12,904 |
| 2020-03-31 | $20.06 | $20.22 | $19.54 | $19.89 | $18.07 | 25,197 |
| 2020-03-30 | $19.61 | $20.37 | $19.61 | $19.92 | $18.10 | 28,696 |
| 2020-03-27 | $19.05 | $19.68 | $19.05 | $19.33 | $17.57 | 58,392 |
| 2020-03-26 | $18.90 | $19.48 | $18.90 | $19.41 | $17.64 | 44,937 |
| 2020-03-25 | $18.08 | $19.20 | $17.84 | $18.90 | $17.18 | 50,779 |
| 2020-03-24 | $16.74 | $18.69 | $16.74 | $18.18 | $16.52 | 32,657 |
| 2020-03-23 | $18.04 | $18.30 | $16.10 | $16.42 | $14.92 | 75,755 |
| 2020-03-20 | $18.29 | $18.84 | $17.80 | $18.38 | $16.63 | 137,830 |
| 2020-03-19 | $19.00 | $19.00 | $17.80 | $17.95 | $16.24 | 153,402 |
| 2020-03-18 | $19.80 | $19.80 | $18.79 | $19.15 | $17.33 | 117,953 |
| 2020-03-17 | $19.37 | $20.48 | $18.89 | $20.05 | $18.14 | 92,223 |
| 2020-03-16 | $20.19 | $20.19 | $18.98 | $19.00 | $17.19 | 78,784 |
| 2020-03-13 | $20.39 | $20.80 | $20.02 | $20.56 | $18.60 | 32,155 |
| 2020-03-12 | $20.81 | $20.81 | $20.00 | $20.39 | $18.45 | 48,436 |
| 2020-03-11 | $21.25 | $21.46 | $21.00 | $21.04 | $19.04 | 28,422 |
| 2020-03-10 | $21.51 | $21.54 | $21.23 | $21.44 | $19.40 | 12,372 |
| 2020-03-09 | $21.50 | $21.59 | $21.21 | $21.50 | $19.45 | 36,554 |
| 2020-03-06 | $21.35 | $21.60 | $21.35 | $21.54 | $19.49 | 36,328 |
| 2020-03-05 | $21.66 | $21.76 | $21.51 | $21.55 | $19.50 | 77,466 |
| 2020-03-04 | $21.35 | $21.66 | $21.35 | $21.61 | $19.55 | 20,766 |
| 2020-03-03 | $21.22 | $21.38 | $21.22 | $21.31 | $19.28 | 22,636 |
| 2020-03-02 | $21.04 | $21.36 | $21.04 | $21.27 | $19.25 | 16,953 |
| 2020-02-28 | $21.36 | $21.36 | $20.89 | $20.92 | $18.93 | 19,919 |
| 2020-02-27 | $21.50 | $21.55 | $21.23 | $21.23 | $19.21 | 22,113 |
| 2020-02-26 | $21.50 | $21.59 | $21.47 | $21.50 | $19.45 | 40,396 |
| 2020-02-25 | $21.53 | $21.61 | $21.42 | $21.60 | $19.54 | 137,163 |
| 2020-02-24 | $21.66 | $21.66 | $21.48 | $21.48 | $19.44 | 25,358 |
| 2020-02-21 | $21.55 | $21.61 | $21.55 | $21.57 | $19.52 | 14,693 |
| 2020-02-20 | $21.57 | $21.65 | $21.49 | $21.60 | $19.54 | 35,433 |
| 2020-02-19 | $21.61 | $21.67 | $21.60 | $21.67 | $19.54 | 9,728 |
| 2020-02-18 | $21.56 | $21.68 | $21.55 | $21.59 | $19.47 | 33,344 |
| 2020-02-14 | $21.75 | $21.81 | $21.55 | $21.55 | $19.44 | 23,800 |
| 2020-02-13 | $21.65 | $21.77 | $21.63 | $21.67 | $19.54 | 12,718 |
| 2020-02-12 | $21.75 | $21.75 | $21.57 | $21.60 | $19.48 | 14,831 |
| 2020-02-11 | $21.65 | $21.72 | $21.65 | $21.68 | $19.55 | 7,162 |
| 2020-02-10 | $21.62 | $21.72 | $21.56 | $21.60 | $19.48 | 24,267 |
| 2020-02-07 | $21.71 | $21.71 | $21.55 | $21.55 | $19.44 | 18,802 |
| 2020-02-06 | $21.48 | $21.72 | $21.48 | $21.55 | $19.44 | 26,125 |
| 2020-02-05 | $21.31 | $21.54 | $21.31 | $21.51 | $19.40 | 34,185 |
| 2020-02-04 | $21.36 | $21.36 | $21.23 | $21.27 | $19.18 | 60,964 |
| 2020-02-03 | $21.43 | $21.43 | $21.37 | $21.37 | $19.27 | 16,320 |
| 2020-01-31 | $21.54 | $21.54 | $21.36 | $21.37 | $19.27 | 35,495 |
| 2020-01-30 | $21.52 | $21.53 | $21.43 | $21.44 | $19.34 | 21,482 |
| 2020-01-29 | $21.54 | $21.54 | $21.42 | $21.47 | $19.36 | 15,804 |
| 2020-01-28 | $21.46 | $21.51 | $21.46 | $21.48 | $19.37 | 8,940 |
| 2020-01-27 | $21.49 | $21.52 | $21.33 | $21.42 | $19.32 | 17,392 |
| 2020-01-24 | $21.50 | $21.59 | $21.47 | $21.49 | $19.38 | 13,933 |
| 2020-01-23 | $21.35 | $21.57 | $21.32 | $21.45 | $19.35 | 21,737 |
| 2020-01-22 | $21.50 | $21.55 | $21.34 | $21.43 | $19.26 | 39,956 |
| 2020-01-21 | $21.64 | $21.64 | $21.51 | $21.52 | $19.34 | 33,390 |
| 2020-01-17 | $21.43 | $21.63 | $21.43 | $21.56 | $19.38 | 13,991 |
| 2020-01-16 | $21.44 | $21.60 | $21.41 | $21.51 | $19.34 | 11,241 |
| 2020-01-15 | $21.45 | $21.49 | $21.36 | $21.38 | $19.22 | 36,270 |
| 2020-01-14 | $21.43 | $21.56 | $21.38 | $21.47 | $19.30 | 35,390 |
| 2020-01-13 | $21.62 | $21.64 | $21.38 | $21.43 | $19.26 | 40,826 |
| 2020-01-10 | $21.63 | $21.68 | $21.57 | $21.66 | $19.47 | 9,375 |
| 2020-01-09 | $21.85 | $21.85 | $21.52 | $21.52 | $19.34 | 11,224 |
| 2020-01-08 | $21.73 | $21.91 | $21.50 | $21.50 | $19.33 | 17,132 |
| 2020-01-07 | $21.89 | $21.89 | $21.69 | $21.69 | $19.50 | 11,017 |
| 2020-01-06 | $21.92 | $22.04 | $21.79 | $21.79 | $19.59 | 4,063 |
| 2020-01-03 | $21.80 | $21.99 | $21.71 | $21.93 | $19.71 | 7,280 |
| 2020-01-02 | $21.91 | $22.32 | $21.71 | $21.72 | $19.52 | 13,578 |
| 2019-12-31 | $22.05 | $22.21 | $21.90 | $21.91 | $19.69 | 22,971 |
| 2019-12-30 | $21.89 | $22.05 | $21.83 | $22.01 | $19.78 | 33,018 |
| 2019-12-27 | $21.92 | $22.00 | $21.92 | $21.97 | $19.75 | 11,362 |
| 2019-12-26 | $21.65 | $22.00 | $21.65 | $22.00 | $19.78 | 7,979 |
| 2019-12-24 | $21.70 | $22.00 | $21.57 | $22.00 | $19.78 | 6,994 |
| 2019-12-23 | $21.65 | $21.80 | $21.55 | $21.80 | $19.60 | 18,809 |
| 2019-12-20 | $21.63 | $21.80 | $21.47 | $21.65 | $19.40 | 16,028 |
| 2019-12-19 | $21.67 | $21.80 | $21.61 | $21.73 | $19.47 | 19,111 |
| 2019-12-18 | $21.66 | $21.78 | $21.56 | $21.78 | $19.51 | 42,577 |
| 2019-12-17 | $21.62 | $21.71 | $21.61 | $21.71 | $19.45 | 3,311 |
| 2019-12-16 | $21.60 | $21.80 | $21.48 | $21.64 | $19.39 | 21,780 |
| 2019-12-13 | $21.50 | $21.85 | $21.33 | $21.85 | $19.58 | 36,313 |
| 2019-12-12 | $21.46 | $21.59 | $21.30 | $21.40 | $19.17 | 23,057 |
| 2019-12-11 | $21.58 | $21.64 | $21.49 | $21.56 | $19.32 | 15,957 |
| 2019-12-10 | $21.85 | $21.85 | $21.57 | $21.73 | $19.47 | 21,388 |
| 2019-12-09 | $22.13 | $22.16 | $21.70 | $21.72 | $19.46 | 13,679 |
| 2019-12-06 | $22.23 | $22.25 | $21.89 | $22.07 | $19.77 | 13,394 |
| 2019-12-05 | $21.97 | $22.75 | $21.90 | $22.25 | $19.94 | 57,329 |
| 2019-12-04 | $21.92 | $22.00 | $21.72 | $21.97 | $19.68 | 18,400 |
| 2019-12-03 | $21.80 | $21.92 | $21.76 | $21.82 | $19.55 | 16,346 |
| 2019-12-02 | $21.70 | $21.98 | $21.70 | $21.80 | $19.53 | 11,504 |
| 2019-11-29 | $21.72 | $21.72 | $21.68 | $21.71 | $19.45 | 3,791 |
| 2019-11-27 | $21.78 | $21.99 | $21.66 | $21.72 | $19.46 | 13,926 |
| 2019-11-26 | $21.77 | $21.90 | $21.77 | $21.78 | $19.51 | 2,721 |
| 2019-11-25 | $21.87 | $21.87 | $21.74 | $21.87 | $19.60 | 12,794 |
| 2019-11-22 | $21.70 | $21.85 | $21.37 | $21.77 | $19.51 | 15,577 |
| 2019-11-21 | $21.52 | $21.52 | $21.30 | $21.38 | $19.16 | 7,943 |
| 2019-11-20 | $21.43 | $21.60 | $21.28 | $21.44 | $19.15 | 28,779 |
| 2019-11-19 | $21.48 | $21.56 | $21.48 | $21.56 | $19.25 | 4,028 |
| 2019-11-18 | $21.40 | $21.56 | $21.35 | $21.48 | $19.18 | 14,116 |
| 2019-11-15 | $21.49 | $21.49 | $21.25 | $21.25 | $18.98 | 16,265 |
| 2019-11-14 | $21.53 | $21.60 | $21.38 | $21.50 | $19.20 | 14,256 |
| 2019-11-13 | $21.55 | $21.55 | $21.41 | $21.51 | $19.21 | 2,216 |
| 2019-11-12 | $21.55 | $21.55 | $21.38 | $21.48 | $19.18 | 9,157 |
| 2019-11-11 | $21.60 | $21.60 | $21.43 | $21.60 | $19.29 | 4,936 |
| 2019-11-08 | $21.68 | $21.68 | $21.46 | $21.48 | $19.18 | 4,585 |
| 2019-11-07 | $21.74 | $21.74 | $21.48 | $21.48 | $19.18 | 10,193 |
| 2019-11-06 | $21.59 | $21.70 | $21.50 | $21.60 | $19.29 | 13,013 |
| 2019-11-05 | $21.52 | $21.67 | $21.44 | $21.67 | $19.35 | 9,623 |
| 2019-11-04 | $21.15 | $21.62 | $21.15 | $21.35 | $19.07 | 24,949 |
| 2019-11-01 | $21.15 | $21.24 | $21.13 | $21.16 | $18.90 | 21,341 |
| 2019-10-31 | $21.18 | $21.19 | $21.11 | $21.16 | $18.90 | 13,334 |
| 2019-10-30 | $20.93 | $21.10 | $20.82 | $21.10 | $18.84 | 13,565 |
| 2019-10-29 | $20.83 | $20.86 | $20.82 | $20.85 | $18.62 | 4,736 |
| 2019-10-28 | $20.80 | $20.86 | $20.72 | $20.86 | $18.63 | 24,739 |
| 2019-10-25 | $21.20 | $21.20 | $20.81 | $20.82 | $18.59 | 29,982 |
| 2019-10-24 | $21.40 | $21.57 | $21.19 | $21.25 | $18.98 | 32,497 |
| 2019-10-23 | $21.49 | $21.59 | $21.43 | $21.48 | $19.18 | 3,018 |
| 2019-10-22 | $21.80 | $21.80 | $21.54 | $21.54 | $19.17 | 3,957 |
| 2019-10-21 | $21.94 | $22.00 | $21.72 | $21.72 | $19.33 | 3,562 |
| 2019-10-18 | $21.84 | $21.86 | $21.73 | $21.83 | $19.43 | 3,764 |
| 2019-10-17 | $21.83 | $21.96 | $21.69 | $21.82 | $19.42 | 6,293 |
| 2019-10-16 | $21.71 | $22.84 | $21.67 | $21.81 | $19.41 | 25,161 |
| 2019-10-15 | $21.68 | $21.72 | $21.59 | $21.71 | $19.32 | 12,097 |
| 2019-10-14 | $21.80 | $22.00 | $21.63 | $21.67 | $19.29 | 11,868 |
| 2019-10-11 | $21.84 | $21.97 | $21.66 | $21.79 | $19.39 | 7,878 |
| 2019-10-10 | $21.78 | $21.88 | $21.78 | $21.80 | $19.40 | 6,360 |
| 2019-10-09 | $22.12 | $22.14 | $21.93 | $21.95 | $19.54 | 13,715 |
| 2019-10-08 | $21.89 | $22.24 | $21.87 | $22.15 | $19.72 | 11,622 |
| 2019-10-07 | $21.68 | $21.90 | $21.62 | $21.77 | $19.38 | 9,343 |
| 2019-10-04 | $21.90 | $21.90 | $21.70 | $21.80 | $19.40 | 4,194 |
| 2019-10-03 | $21.99 | $21.99 | $21.69 | $21.90 | $19.49 | 3,571 |
| 2019-10-02 | $21.65 | $21.97 | $21.61 | $21.92 | $19.51 | 8,945 |
| 2019-10-01 | $21.65 | $21.65 | $21.53 | $21.63 | $19.25 | 4,892 |
| 2019-09-30 | $21.70 | $21.70 | $21.39 | $21.67 | $19.29 | 11,461 |
| 2019-09-27 | $21.33 | $21.69 | $21.33 | $21.61 | $19.23 | 14,109 |
| 2019-09-26 | $21.42 | $21.70 | $21.31 | $21.44 | $19.08 | 14,803 |
| 2019-09-25 | $21.22 | $21.35 | $21.20 | $21.25 | $18.91 | 12,213 |
| 2019-09-24 | $21.16 | $21.20 | $20.93 | $21.19 | $18.86 | 9,974 |
| 2019-09-23 | $21.18 | $21.22 | $21.12 | $21.19 | $18.86 | 14,825 |
| 2019-09-20 | $21.10 | $21.22 | $21.07 | $21.22 | $18.89 | 4,867 |
| 2019-09-19 | $21.32 | $21.32 | $21.19 | $21.26 | $18.86 | 13,167 |
| 2019-09-18 | $21.45 | $21.47 | $21.13 | $21.21 | $18.82 | 17,571 |
| 2019-09-17 | $21.00 | $21.34 | $21.00 | $21.11 | $18.73 | 19,083 |
| 2019-09-16 | $20.74 | $20.97 | $20.72 | $20.88 | $18.52 | 10,491 |
| 2019-09-13 | $21.12 | $21.12 | $20.52 | $20.70 | $18.36 | 35,869 |
| 2019-09-12 | $21.35 | $21.58 | $21.22 | $21.22 | $18.82 | 7,366 |
| 2019-09-11 | $22.18 | $22.18 | $21.14 | $21.17 | $18.78 | 39,332 |
| 2019-09-10 | $21.77 | $22.31 | $21.56 | $22.20 | $19.69 | 22,852 |
| 2019-09-09 | $21.28 | $21.78 | $21.28 | $21.77 | $19.31 | 6,437 |
| 2019-09-06 | $21.44 | $21.58 | $21.22 | $21.58 | $19.14 | 12,449 |
| 2019-09-05 | $21.29 | $21.49 | $21.28 | $21.40 | $18.98 | 15,057 |
| 2019-09-04 | $21.24 | $21.50 | $21.24 | $21.35 | $18.94 | 14,260 |
| 2019-09-03 | $21.16 | $21.30 | $21.13 | $21.30 | $18.90 | 17,588 |
| 2019-08-30 | $21.07 | $21.23 | $21.00 | $21.23 | $18.83 | 37,129 |
| 2019-08-29 | $21.04 | $21.06 | $21.01 | $21.02 | $18.65 | 12,895 |
| 2019-08-28 | $21.06 | $21.07 | $21.00 | $21.04 | $18.66 | 22,995 |
| 2019-08-27 | $21.06 | $21.06 | $20.98 | $21.03 | $18.66 | 8,419 |
| 2019-08-26 | $20.98 | $21.08 | $20.98 | $21.07 | $18.69 | 13,265 |
| 2019-08-23 | $21.00 | $21.07 | $20.98 | $21.07 | $18.69 | 9,840 |
| 2019-08-22 | $21.10 | $21.12 | $21.07 | $21.07 | $18.69 | 15,009 |
| 2019-08-21 | $21.22 | $21.27 | $21.15 | $21.16 | $18.71 | 21,923 |
| 2019-08-20 | $21.66 | $21.66 | $21.20 | $21.25 | $18.79 | 7,444 |
| 2019-08-19 | $21.22 | $21.59 | $21.18 | $21.21 | $18.75 | 12,736 |
| 2019-08-16 | $21.15 | $21.59 | $21.09 | $21.21 | $18.76 | 17,896 |
| 2019-08-15 | $21.21 | $21.31 | $21.20 | $21.25 | $18.79 | 22,424 |
| 2019-08-14 | $21.28 | $21.35 | $21.28 | $21.33 | $18.86 | 12,690 |
| 2019-08-13 | $21.22 | $21.39 | $21.22 | $21.29 | $18.82 | 10,272 |
| 2019-08-12 | $21.48 | $21.48 | $21.29 | $21.39 | $18.91 | 28,938 |
| 2019-08-09 | $21.41 | $21.63 | $21.34 | $21.35 | $18.88 | 18,997 |
| 2019-08-08 | $21.72 | $21.72 | $21.40 | $21.43 | $18.95 | 29,955 |
| 2019-08-07 | $21.40 | $21.63 | $21.40 | $21.52 | $19.03 | 15,465 |
| 2019-08-06 | $21.38 | $21.49 | $21.34 | $21.40 | $18.92 | 13,282 |
| 2019-08-05 | $21.23 | $21.28 | $21.19 | $21.27 | $18.81 | 14,105 |
| 2019-08-02 | $21.18 | $21.31 | $21.18 | $21.31 | $18.84 | 13,411 |
| 2019-08-01 | $21.20 | $21.20 | $21.16 | $21.20 | $18.74 | 8,920 |
| 2019-07-31 | $21.16 | $21.20 | $21.15 | $21.20 | $18.74 | 21,869 |
| 2019-07-30 | $21.08 | $21.20 | $21.08 | $21.14 | $18.69 | 7,882 |
| 2019-07-29 | $21.20 | $21.20 | $21.08 | $21.20 | $18.74 | 18,885 |
| 2019-07-26 | $21.18 | $21.19 | $21.14 | $21.18 | $18.73 | 5,260 |
| 2019-07-25 | $21.20 | $21.20 | $21.08 | $21.13 | $18.68 | 14,040 |
| 2019-07-24 | $21.42 | $21.42 | $21.04 | $21.13 | $18.68 | 18,711 |
| 2019-07-23 | $21.19 | $21.38 | $21.05 | $21.29 | $18.82 | 24,986 |
| 2019-07-22 | $21.14 | $21.61 | $21.01 | $21.12 | $18.61 | 27,751 |
| 2019-07-19 | $21.08 | $21.09 | $20.98 | $21.01 | $18.51 | 7,329 |
| 2019-07-18 | $21.00 | $21.20 | $20.99 | $21.02 | $18.52 | 6,843 |
| 2019-07-17 | $20.97 | $21.00 | $20.96 | $21.00 | $18.51 | 9,047 |
| 2019-07-16 | $20.99 | $20.99 | $20.90 | $20.94 | $18.45 | 10,253 |
| 2019-07-15 | $20.90 | $20.94 | $20.90 | $20.92 | $18.43 | 1,838 |
| 2019-07-12 | $20.95 | $20.95 | $20.82 | $20.90 | $18.42 | 11,486 |
| 2019-07-11 | $20.81 | $20.93 | $20.81 | $20.86 | $18.38 | 14,765 |
| 2019-07-10 | $20.84 | $20.95 | $20.72 | $20.86 | $18.38 | 24,819 |
| 2019-07-09 | $20.62 | $20.66 | $20.58 | $20.66 | $18.21 | 9,213 |
| 2019-07-08 | $20.59 | $20.62 | $20.57 | $20.59 | $18.14 | 17,338 |
| 2019-07-05 | $20.58 | $20.59 | $20.57 | $20.58 | $18.14 | 3,039 |
| 2019-07-03 | $20.61 | $20.63 | $20.59 | $20.59 | $18.14 | 3,015 |
| 2019-07-02 | $20.59 | $20.63 | $20.55 | $20.61 | $18.16 | 12,206 |
| 2019-07-01 | $20.67 | $20.67 | $20.53 | $20.57 | $18.13 | 24,995 |
| 2019-06-28 | $20.71 | $20.71 | $20.57 | $20.57 | $18.13 | 11,520 |
| 2019-06-27 | $20.65 | $20.72 | $20.58 | $20.62 | $18.17 | 8,273 |
| 2019-06-26 | $20.60 | $20.75 | $20.53 | $20.57 | $18.13 | 31,153 |
| 2019-06-25 | $20.68 | $20.68 | $20.52 | $20.60 | $18.15 | 12,064 |
| 2019-06-24 | $20.75 | $20.75 | $20.63 | $20.68 | $18.22 | 8,666 |
| 2019-06-21 | $20.62 | $20.72 | $20.57 | $20.66 | $18.21 | 32,416 |
| 2019-06-20 | $20.59 | $20.64 | $20.59 | $20.62 | $18.17 | 5,006 |
| 2019-06-19 | $20.67 | $20.68 | $20.60 | $20.65 | $18.13 | 19,285 |
| 2019-06-18 | $20.63 | $20.68 | $20.62 | $20.68 | $18.16 | 12,419 |
| 2019-06-17 | $20.61 | $20.68 | $20.56 | $20.66 | $18.14 | 17,707 |
| 2019-06-14 | $20.67 | $20.67 | $20.60 | $20.60 | $18.09 | 11,094 |
| 2019-06-13 | $20.67 | $20.67 | $20.64 | $20.65 | $18.13 | 8,307 |
| 2019-06-12 | $20.61 | $20.67 | $20.61 | $20.65 | $18.13 | 4,865 |
| 2019-06-11 | $20.58 | $20.64 | $20.56 | $20.62 | $18.11 | 17,816 |
| 2019-06-10 | $20.68 | $20.74 | $20.58 | $20.61 | $18.10 | 24,733 |
| 2019-06-07 | $20.65 | $20.72 | $20.63 | $20.69 | $18.17 | 16,583 |
| 2019-06-06 | $20.69 | $20.74 | $20.65 | $20.68 | $18.16 | 9,301 |
| 2019-06-05 | $20.65 | $20.70 | $20.61 | $20.61 | $18.10 | 9,881 |
| 2019-06-04 | $20.70 | $20.74 | $20.61 | $20.61 | $18.10 | 20,165 |
| 2019-06-03 | $20.68 | $20.74 | $20.66 | $20.67 | $18.15 | 6,469 |
| 2019-05-31 | $20.78 | $20.78 | $20.60 | $20.68 | $18.16 | 18,467 |
| 2019-05-30 | $20.62 | $20.73 | $20.61 | $20.68 | $18.16 | 15,525 |
| 2019-05-29 | $20.75 | $20.80 | $20.67 | $20.67 | $18.15 | 9,744 |
| 2019-05-28 | $20.72 | $20.78 | $20.69 | $20.75 | $18.22 | 10,595 |
| 2019-05-24 | $20.61 | $20.73 | $20.61 | $20.62 | $18.11 | 8,073 |
| 2019-05-23 | $20.69 | $20.77 | $20.60 | $20.61 | $18.10 | 19,236 |
| 2019-05-22 | $20.76 | $20.92 | $20.74 | $20.74 | $18.15 | 5,752 |
| 2019-05-21 | $20.90 | $20.90 | $20.75 | $20.75 | $18.16 | 18,831 |
| 2019-05-20 | $20.90 | $20.95 | $20.77 | $20.94 | $18.33 | 14,153 |
| 2019-05-17 | $20.85 | $20.99 | $20.80 | $20.80 | $18.20 | 31,734 |
| 2019-05-16 | $20.76 | $20.84 | $20.47 | $20.81 | $18.21 | 36,972 |
| 2019-05-15 | $20.77 | $20.79 | $20.66 | $20.67 | $18.09 | 18,514 |
| 2019-05-14 | $20.65 | $20.77 | $20.61 | $20.77 | $18.18 | 16,969 |
| 2019-05-13 | $20.66 | $20.69 | $20.63 | $20.69 | $18.11 | 13,599 |
| 2019-05-10 | $20.59 | $20.68 | $20.59 | $20.68 | $18.10 | 9,322 |
| 2019-05-09 | $20.58 | $20.68 | $20.58 | $20.60 | $18.03 | 7,437 |
| 2019-05-08 | $20.61 | $20.66 | $20.56 | $20.56 | $17.99 | 10,260 |
| 2019-05-07 | $20.73 | $20.73 | $20.63 | $20.63 | $18.05 | 15,731 |
| 2019-05-06 | $20.68 | $20.82 | $20.68 | $20.79 | $18.19 | 11,133 |
| 2019-05-03 | $20.67 | $20.76 | $20.67 | $20.74 | $18.15 | 6,011 |
| 2019-05-02 | $20.66 | $20.74 | $20.57 | $20.72 | $18.13 | 11,718 |
| 2019-05-01 | $20.58 | $20.64 | $20.55 | $20.64 | $18.06 | 13,423 |
| 2019-04-30 | $20.53 | $20.57 | $20.45 | $20.56 | $17.99 | 14,957 |
| 2019-04-29 | $20.54 | $20.56 | $20.49 | $20.49 | $17.93 | 5,427 |
| 2019-04-26 | $20.39 | $20.54 | $20.37 | $20.54 | $17.98 | 18,391 |
| 2019-04-25 | $20.58 | $20.65 | $20.35 | $20.35 | $17.81 | 23,131 |
| 2019-04-24 | $20.83 | $20.93 | $20.57 | $20.57 | $18.00 | 21,291 |
| 2019-04-23 | $20.72 | $20.74 | $20.70 | $20.70 | $18.12 | 3,786 |
| 2019-04-22 | $20.66 | $20.95 | $20.64 | $20.77 | $18.18 | 18,210 |
| 2019-04-18 | $20.90 | $20.94 | $20.62 | $20.84 | $18.18 | 14,318 |
| 2019-04-17 | $20.80 | $20.80 | $20.63 | $20.73 | $18.08 | 3,596 |
| 2019-04-16 | $20.91 | $20.98 | $20.66 | $20.84 | $18.18 | 23,897 |
| 2019-04-15 | $20.50 | $20.92 | $20.50 | $20.86 | $18.19 | 10,239 |
| 2019-04-12 | $20.77 | $20.77 | $20.41 | $20.50 | $17.88 | 7,122 |
| 2019-04-11 | $20.50 | $20.54 | $20.32 | $20.54 | $17.92 | 8,499 |
| 2019-04-10 | $20.41 | $20.55 | $20.30 | $20.55 | $17.92 | 11,001 |
| 2019-04-09 | $20.30 | $20.34 | $20.29 | $20.30 | $17.71 | 7,946 |
| 2019-04-08 | $20.24 | $20.30 | $20.24 | $20.30 | $17.71 | 14,278 |
| 2019-04-05 | $20.25 | $20.30 | $20.23 | $20.29 | $17.70 | 8,030 |
| 2019-04-04 | $20.30 | $20.30 | $20.26 | $20.28 | $17.69 | 5,793 |
| 2019-04-03 | $20.20 | $20.29 | $20.20 | $20.29 | $17.70 | 6,840 |
| 2019-04-02 | $20.11 | $20.26 | $20.11 | $20.26 | $17.67 | 12,973 |
| 2019-04-01 | $20.15 | $20.28 | $20.10 | $20.16 | $17.58 | 17,362 |
| 2019-03-29 | $20.34 | $20.58 | $20.10 | $20.16 | $17.58 | 8,154 |
| 2019-03-28 | $20.08 | $20.19 | $20.02 | $20.19 | $17.61 | 16,312 |
| 2019-03-27 | $19.96 | $20.04 | $19.96 | $20.01 | $17.45 | 17,379 |
| 2019-03-26 | $19.94 | $19.97 | $19.91 | $19.97 | $17.42 | 16,998 |
| 2019-03-25 | $20.00 | $20.00 | $19.90 | $19.94 | $17.39 | 17,634 |
| 2019-03-22 | $20.02 | $20.04 | $19.92 | $19.97 | $17.42 | 17,200 |
| 2019-03-21 | $20.01 | $20.05 | $19.93 | $19.96 | $17.41 | 7,633 |
| 2019-03-20 | $19.91 | $20.05 | $19.88 | $20.05 | $17.49 | 18,218 |
| 2019-03-19 | $19.90 | $19.98 | $19.85 | $19.98 | $17.37 | 16,043 |
| 2019-03-18 | $19.91 | $19.93 | $19.84 | $19.93 | $17.32 | 24,004 |
| 2019-03-15 | $20.02 | $20.02 | $19.86 | $19.91 | $17.30 | 8,600 |
| 2019-03-14 | $19.91 | $19.98 | $19.90 | $19.91 | $17.30 | 12,658 |
| 2019-03-13 | $19.98 | $20.08 | $19.91 | $19.91 | $17.30 | 19,435 |
| 2019-03-12 | $19.96 | $19.98 | $19.95 | $19.97 | $17.36 | 9,726 |
| 2019-03-11 | $19.89 | $19.96 | $19.83 | $19.83 | $17.23 | 31,875 |
| 2019-03-08 | $19.90 | $19.93 | $19.80 | $19.91 | $17.30 | 15,596 |
| 2019-03-07 | $19.90 | $19.90 | $19.85 | $19.90 | $17.30 | 8,415 |
| 2019-03-06 | $19.87 | $19.87 | $19.78 | $19.78 | $17.19 | 19,772 |
| 2019-03-05 | $19.82 | $19.87 | $19.77 | $19.78 | $17.19 | 15,868 |
| 2019-03-04 | $19.77 | $19.83 | $19.77 | $19.80 | $17.21 | 21,806 |
| 2019-03-01 | $19.71 | $19.79 | $19.71 | $19.77 | $17.18 | 7,313 |
| 2019-02-28 | $19.90 | $19.90 | $19.75 | $19.76 | $17.17 | 8,702 |
| 2019-02-27 | $19.91 | $19.91 | $19.77 | $19.80 | $17.21 | 17,153 |
| 2019-02-26 | $19.87 | $19.91 | $19.80 | $19.83 | $17.23 | 20,458 |
| 2019-02-25 | $19.96 | $19.97 | $19.82 | $19.82 | $17.23 | 24,248 |
| 2019-02-22 | $19.98 | $20.01 | $19.91 | $19.98 | $17.37 | 12,144 |
| 2019-02-21 | $19.84 | $19.98 | $19.84 | $19.98 | $17.37 | 23,130 |
| 2019-02-20 | $19.84 | $19.91 | $19.84 | $19.84 | $17.24 | 7,467 |
| 2019-02-19 | $19.93 | $19.97 | $19.91 | $19.92 | $17.25 | 18,226 |
| 2019-02-15 | $19.90 | $19.98 | $19.85 | $19.97 | $17.29 | 9,421 |
| 2019-02-14 | $19.79 | $19.88 | $19.77 | $19.85 | $17.19 | 15,459 |
| 2019-02-13 | $19.74 | $19.78 | $19.70 | $19.78 | $17.13 | 18,596 |
| 2019-02-12 | $19.66 | $19.72 | $19.66 | $19.71 | $17.07 | 21,266 |
| 2019-02-11 | $19.59 | $19.69 | $19.59 | $19.68 | $17.04 | 9,319 |
| 2019-02-08 | $19.54 | $19.64 | $19.46 | $19.61 | $16.98 | 35,570 |
| 2019-02-07 | $19.68 | $19.68 | $19.50 | $19.54 | $16.92 | 32,715 |
| 2019-02-06 | $19.64 | $19.64 | $19.52 | $19.52 | $16.90 | 19,085 |
| 2019-02-05 | $19.74 | $19.76 | $19.61 | $19.61 | $16.98 | 22,939 |
| 2019-02-04 | $19.67 | $19.79 | $19.66 | $19.72 | $17.08 | 33,438 |
| 2019-02-01 | $19.62 | $19.69 | $19.56 | $19.69 | $17.05 | 21,871 |
| 2019-01-31 | $19.48 | $19.63 | $19.44 | $19.59 | $16.97 | 40,196 |
| 2019-01-30 | $19.40 | $19.49 | $19.40 | $19.46 | $16.85 | 18,088 |
| 2019-01-29 | $19.43 | $19.49 | $19.40 | $19.42 | $16.82 | 24,412 |
| 2019-01-28 | $19.45 | $19.52 | $19.40 | $19.46 | $16.85 | 25,862 |
| 2019-01-25 | $19.80 | $19.87 | $19.45 | $19.46 | $16.85 | 68,860 |
| 2019-01-24 | $19.76 | $19.84 | $19.60 | $19.82 | $17.16 | 18,650 |
| 2019-01-23 | $19.55 | $19.75 | $19.53 | $19.75 | $17.10 | 16,914 |
| 2019-01-22 | $19.50 | $19.81 | $19.50 | $19.61 | $16.92 | 11,307 |
| 2019-01-18 | $19.84 | $19.84 | $19.49 | $19.50 | $16.83 | 27,563 |
| 2019-01-17 | $19.75 | $19.75 | $19.65 | $19.69 | $16.99 | 28,849 |
| 2019-01-16 | $19.64 | $19.75 | $19.50 | $19.74 | $17.03 | 20,992 |
| 2019-01-15 | $19.52 | $19.68 | $19.40 | $19.40 | $16.74 | 17,348 |
| 2019-01-14 | $19.50 | $19.75 | $19.44 | $19.44 | $16.78 | 21,041 |
| 2019-01-11 | $19.66 | $19.67 | $19.59 | $19.62 | $16.93 | 22,811 |
| 2019-01-10 | $19.68 | $19.69 | $19.60 | $19.64 | $16.95 | 8,695 |
| 2019-01-09 | $19.58 | $19.65 | $19.54 | $19.61 | $16.92 | 19,544 |
| 2019-01-08 | $19.26 | $19.74 | $19.26 | $19.63 | $16.94 | 32,605 |
| 2019-01-07 | $19.67 | $19.82 | $19.56 | $19.56 | $16.88 | 23,919 |
| 2019-01-04 | $19.30 | $19.81 | $19.17 | $19.57 | $16.89 | 31,277 |
| 2019-01-03 | $19.40 | $19.40 | $19.33 | $19.37 | $16.72 | 13,269 |
| 2019-01-02 | $19.01 | $19.45 | $19.01 | $19.45 | $16.78 | 10,162 |
| 2018-12-31 | $18.87 | $19.09 | $18.56 | $19.09 | $16.47 | 70,684 |
| 2018-12-28 | $18.56 | $18.90 | $18.16 | $18.76 | $16.19 | 70,500 |
| 2018-12-27 | $18.65 | $18.78 | $18.39 | $18.43 | $15.90 | 49,592 |
| 2018-12-26 | $18.54 | $18.87 | $18.54 | $18.60 | $16.05 | 41,214 |
| 2018-12-24 | $19.01 | $19.08 | $18.43 | $18.82 | $16.24 | 21,049 |
| 2018-12-21 | $18.79 | $19.01 | $18.79 | $18.90 | $16.31 | 54,035 |
| 2018-12-20 | $19.12 | $19.29 | $18.72 | $18.72 | $16.09 | 34,781 |
| 2018-12-19 | $19.03 | $19.28 | $19.03 | $19.14 | $16.46 | 11,415 |
| 2018-12-18 | $19.18 | $19.31 | $19.03 | $19.03 | $16.36 | 14,043 |
| 2018-12-17 | $19.32 | $19.36 | $19.00 | $19.00 | $16.33 | 43,121 |
| 2018-12-14 | $19.10 | $19.22 | $19.04 | $19.22 | $16.52 | 16,646 |
| 2018-12-13 | $19.10 | $19.10 | $19.04 | $19.05 | $16.38 | 9,889 |
| 2018-12-12 | $19.09 | $19.20 | $19.00 | $19.10 | $16.42 | 31,102 |
| 2018-12-11 | $19.33 | $19.38 | $18.75 | $19.00 | $16.33 | 62,798 |
| 2018-12-10 | $19.67 | $19.67 | $19.42 | $19.47 | $16.74 | 16,507 |
| 2018-12-07 | $19.47 | $19.98 | $19.37 | $19.69 | $16.93 | 11,450 |
| 2018-12-06 | $19.66 | $19.79 | $19.23 | $19.44 | $16.71 | 49,220 |
| 2018-12-04 | $19.72 | $19.79 | $19.65 | $19.73 | $16.96 | 14,162 |
| 2018-12-03 | $19.81 | $19.82 | $19.50 | $19.73 | $16.96 | 32,586 |
| 2018-11-30 | $19.28 | $19.60 | $19.28 | $19.53 | $16.79 | 23,919 |
| 2018-11-29 | $19.08 | $19.24 | $19.08 | $19.24 | $16.54 | 24,846 |
| 2018-11-28 | $18.68 | $19.14 | $18.68 | $19.08 | $16.40 | 61,426 |
| 2018-11-27 | $18.78 | $18.80 | $18.59 | $18.62 | $16.01 | 23,796 |
| 2018-11-26 | $18.57 | $18.85 | $18.43 | $18.69 | $16.07 | 66,809 |
| 2018-11-23 | $18.58 | $18.65 | $18.56 | $18.56 | $15.96 | 2,160 |
| 2018-11-21 | $18.66 | $18.66 | $18.51 | $18.56 | $15.96 | 24,612 |
| 2018-11-20 | $18.58 | $18.65 | $18.50 | $18.63 | $15.96 | 59,612 |
| 2018-11-19 | $18.69 | $18.78 | $18.50 | $18.57 | $15.90 | 42,525 |
| 2018-11-16 | $18.52 | $18.71 | $18.47 | $18.62 | $15.95 | 27,090 |
| 2018-11-15 | $18.38 | $18.57 | $18.38 | $18.52 | $15.86 | 29,062 |
| 2018-11-14 | $18.40 | $18.49 | $18.32 | $18.45 | $15.80 | 48,705 |
| 2018-11-13 | $18.44 | $18.54 | $18.35 | $18.35 | $15.72 | 26,939 |
| 2018-11-12 | $18.37 | $18.50 | $18.35 | $18.45 | $15.80 | 22,576 |
| 2018-11-09 | $18.32 | $18.47 | $18.32 | $18.38 | $15.74 | 22,140 |
| 2018-11-08 | $18.33 | $18.38 | $18.31 | $18.36 | $15.72 | 27,474 |
| 2018-11-07 | $18.26 | $18.34 | $18.23 | $18.24 | $15.62 | 53,175 |
| 2018-11-06 | $18.23 | $18.34 | $18.23 | $18.27 | $15.65 | 25,366 |
| 2018-11-05 | $18.19 | $18.52 | $18.19 | $18.33 | $15.70 | 33,826 |
| 2018-11-02 | $18.11 | $18.25 | $18.02 | $18.18 | $15.57 | 34,857 |
| 2018-11-01 | $18.21 | $18.23 | $17.98 | $18.10 | $15.50 | 127,288 |
| 2018-10-31 | $18.35 | $18.35 | $18.10 | $18.22 | $15.60 | 96,040 |
| 2018-10-30 | $18.70 | $18.78 | $18.25 | $18.25 | $15.63 | 75,033 |
| 2018-10-29 | $19.11 | $19.34 | $18.61 | $18.70 | $16.02 | 105,783 |
| 2018-10-26 | $19.51 | $19.54 | $19.27 | $19.50 | $16.70 | 17,131 |
| 2018-10-25 | $19.39 | $19.59 | $19.38 | $19.39 | $16.61 | 5,836 |
| 2018-10-24 | $19.53 | $19.59 | $19.51 | $19.57 | $16.76 | 13,660 |
| 2018-10-23 | $19.58 | $19.70 | $19.47 | $19.56 | $16.75 | 11,147 |
| 2018-10-22 | $19.91 | $19.91 | $19.50 | $19.60 | $16.73 | 20,096 |
| 2018-10-19 | $19.94 | $19.94 | $19.75 | $19.79 | $16.89 | 9,850 |
| 2018-10-18 | $19.82 | $19.90 | $19.78 | $19.90 | $16.98 | 13,446 |
| 2018-10-17 | $20.29 | $20.29 | $19.82 | $19.90 | $16.98 | 7,036 |
| 2018-10-16 | $19.83 | $19.96 | $19.72 | $19.82 | $16.91 | 16,846 |
| 2018-10-15 | $19.75 | $19.97 | $19.66 | $19.89 | $16.97 | 12,421 |
| 2018-10-12 | $19.57 | $19.74 | $19.57 | $19.70 | $16.81 | 9,936 |
| 2018-10-11 | $19.36 | $19.72 | $19.28 | $19.60 | $16.73 | 17,040 |
| 2018-10-10 | $19.49 | $19.53 | $19.36 | $19.36 | $16.52 | 21,234 |
| 2018-10-09 | $19.66 | $19.66 | $19.43 | $19.47 | $16.61 | 18,064 |
| 2018-10-08 | $19.75 | $19.75 | $19.50 | $19.50 | $16.64 | 24,882 |
| 2018-10-05 | $19.75 | $19.81 | $19.60 | $19.61 | $16.73 | 25,759 |
| 2018-10-04 | $19.94 | $19.95 | $19.77 | $19.82 | $16.91 | 15,659 |
| 2018-10-03 | $20.02 | $20.29 | $19.87 | $19.99 | $17.06 | 27,937 |
| 2018-10-02 | $19.72 | $20.19 | $19.63 | $20.10 | $17.15 | 35,811 |
| 2018-10-01 | $19.63 | $19.70 | $19.57 | $19.60 | $16.73 | 7,510 |
| 2018-09-28 | $19.90 | $19.90 | $19.51 | $19.51 | $16.65 | 35,111 |
| 2018-09-27 | $19.75 | $19.85 | $19.75 | $19.85 | $16.94 | 2,529 |
| 2018-09-26 | $19.83 | $19.94 | $19.64 | $19.64 | $16.76 | 22,479 |
| 2018-09-25 | $19.64 | $19.79 | $19.51 | $19.77 | $16.87 | 18,373 |
| 2018-09-24 | $19.56 | $19.64 | $19.56 | $19.63 | $16.75 | 15,738 |
| 2018-09-21 | $19.59 | $19.71 | $19.55 | $19.55 | $16.68 | 7,868 |
| 2018-09-20 | $19.59 | $19.65 | $19.44 | $19.53 | $16.67 | 10,372 |
| 2018-09-19 | $19.51 | $19.76 | $19.50 | $19.65 | $16.71 | 9,430 |
| 2018-09-18 | $19.51 | $19.52 | $19.50 | $19.50 | $16.58 | 7,133 |
| 2018-09-17 | $19.57 | $19.57 | $19.50 | $19.51 | $16.59 | 8,412 |
| 2018-09-14 | $19.61 | $19.92 | $19.49 | $19.57 | $16.64 | 19,915 |
| 2018-09-13 | $19.61 | $19.90 | $19.58 | $19.80 | $16.84 | 1,198 |
| 2018-09-12 | $19.46 | $19.68 | $19.46 | $19.46 | $16.55 | 12,581 |
| 2018-09-11 | $19.58 | $19.76 | $19.46 | $19.53 | $16.61 | 28,177 |
| 2018-09-10 | $19.53 | $19.78 | $19.46 | $19.62 | $16.68 | 7,771 |
| 2018-09-07 | $19.45 | $19.59 | $19.43 | $19.48 | $16.56 | 8,074 |
| 2018-09-06 | $19.53 | $19.53 | $19.35 | $19.39 | $16.49 | 6,949 |
| 2018-09-05 | $19.42 | $19.42 | $19.25 | $19.33 | $16.44 | 13,646 |
| 2018-09-04 | $19.35 | $19.58 | $19.27 | $19.31 | $16.42 | 20,443 |
| 2018-08-31 | $19.58 | $19.63 | $19.25 | $19.26 | $16.38 | 35,057 |
| 2018-08-30 | $19.63 | $19.63 | $19.46 | $19.47 | $16.55 | 26,071 |
| 2018-08-29 | $19.58 | $19.66 | $19.46 | $19.61 | $16.67 | 22,639 |
| 2018-08-28 | $19.54 | $19.70 | $19.49 | $19.57 | $16.64 | 23,190 |
| 2018-08-27 | $19.90 | $19.90 | $19.59 | $19.66 | $16.72 | 18,812 |
| 2018-08-24 | $19.70 | $19.80 | $19.70 | $19.80 | $16.84 | 19,776 |
| 2018-08-23 | $19.82 | $19.93 | $19.70 | $19.71 | $16.76 | 21,228 |
| 2018-08-22 | $19.84 | $19.96 | $19.80 | $19.96 | $16.91 | 12,291 |
| 2018-08-21 | $19.85 | $19.94 | $19.81 | $19.90 | $16.86 | 18,371 |
| 2018-08-20 | $19.80 | $19.94 | $19.80 | $19.94 | $16.89 | 7,732 |
| 2018-08-17 | $19.82 | $19.87 | $19.76 | $19.80 | $16.77 | 17,181 |
| 2018-08-16 | $19.79 | $19.99 | $19.76 | $19.84 | $16.81 | 12,994 |
| 2018-08-15 | $19.82 | $19.86 | $19.78 | $19.79 | $16.77 | 15,398 |
| 2018-08-14 | $19.83 | $19.90 | $19.80 | $19.82 | $16.79 | 16,218 |
| 2018-08-13 | $19.83 | $19.90 | $19.80 | $19.81 | $16.78 | 10,211 |
| 2018-08-10 | $19.76 | $19.89 | $19.76 | $19.83 | $16.80 | 7,321 |
| 2018-08-09 | $19.81 | $19.84 | $19.79 | $19.84 | $16.81 | 4,102 |
| 2018-08-08 | $19.82 | $19.83 | $19.80 | $19.82 | $16.79 | 8,017 |
| 2018-08-07 | $19.79 | $19.91 | $19.79 | $19.91 | $16.87 | 19,890 |
| 2018-08-06 | $19.78 | $19.85 | $19.73 | $19.85 | $16.82 | 1,863 |
| 2018-08-03 | $19.69 | $19.88 | $19.69 | $19.76 | $16.74 | 9,691 |
| 2018-08-02 | $19.66 | $19.76 | $19.66 | $19.73 | $16.72 | 6,864 |
| 2018-08-01 | $19.65 | $19.77 | $19.59 | $19.76 | $16.74 | 7,684 |
| 2018-07-31 | $19.90 | $19.90 | $19.64 | $19.64 | $16.64 | 13,301 |
| 2018-07-30 | $19.91 | $19.91 | $19.78 | $19.84 | $16.81 | 3,816 |
| 2018-07-27 | $19.84 | $19.93 | $19.79 | $19.89 | $16.85 | 16,500 |
| 2018-07-26 | $19.86 | $19.90 | $19.81 | $19.84 | $16.81 | 8,102 |
| 2018-07-25 | $19.98 | $19.98 | $19.90 | $19.95 | $16.90 | 10,524 |
| 2018-07-24 | $19.99 | $19.99 | $19.86 | $19.98 | $16.93 | 4,594 |
| 2018-07-23 | $20.03 | $20.03 | $19.83 | $19.92 | $16.88 | 11,469 |
| 2018-07-20 | $20.12 | $20.12 | $19.94 | $19.94 | $16.83 | 7,990 |
| 2018-07-19 | $20.26 | $20.26 | $19.94 | $19.95 | $16.84 | 5,199 |
| 2018-07-18 | $19.88 | $19.96 | $19.88 | $19.94 | $16.83 | 7,591 |
| 2018-07-17 | $19.82 | $19.88 | $19.80 | $19.88 | $16.78 | 10,841 |
| 2018-07-16 | $19.75 | $19.80 | $19.72 | $19.80 | $16.72 | 11,971 |
| 2018-07-13 | $19.70 | $19.75 | $19.64 | $19.73 | $16.66 | 17,057 |
| 2018-07-12 | $19.72 | $19.72 | $19.55 | $19.69 | $16.62 | 20,707 |
| 2018-07-11 | $19.98 | $19.98 | $19.75 | $19.75 | $16.67 | 10,479 |
| 2018-07-10 | $19.86 | $19.94 | $19.84 | $19.88 | $16.78 | 8,439 |
| 2018-07-09 | $20.16 | $20.19 | $19.78 | $19.89 | $16.79 | 48,067 |
| 2018-07-06 | $20.19 | $20.26 | $20.18 | $20.19 | $17.04 | 21,140 |
| 2018-07-05 | $20.30 | $20.30 | $20.16 | $20.23 | $17.08 | 16,085 |
| 2018-07-03 | $19.89 | $20.26 | $19.89 | $20.22 | $17.07 | 29,322 |
| 2018-07-02 | $19.87 | $19.91 | $19.87 | $19.91 | $16.81 | 4,642 |
| 2018-06-29 | $19.77 | $19.88 | $19.77 | $19.78 | $16.70 | 3,291 |
| 2018-06-28 | $19.78 | $19.84 | $19.78 | $19.83 | $16.74 | 7,228 |
| 2018-06-27 | $19.78 | $19.82 | $19.76 | $19.80 | $16.72 | 11,042 |
| 2018-06-26 | $19.70 | $19.74 | $19.70 | $19.70 | $16.63 | 57,325 |
| 2018-06-25 | $19.70 | $19.74 | $19.70 | $19.73 | $16.66 | 18,727 |
| 2018-06-22 | $19.77 | $19.77 | $19.70 | $19.70 | $16.63 | 34,754 |
| 2018-06-21 | $19.57 | $19.97 | $19.57 | $19.89 | $16.79 | 23,394 |
| 2018-06-20 | $19.62 | $19.67 | $19.62 | $19.62 | $16.50 | 5,815 |
| 2018-06-19 | $19.97 | $19.97 | $19.61 | $19.67 | $16.55 | 16,830 |
| 2018-06-18 | $19.67 | $19.68 | $19.51 | $19.65 | $16.53 | 18,131 |
| 2018-06-15 | $19.48 | $19.50 | $19.48 | $19.48 | $16.39 | 2,576 |
| 2018-06-14 | $19.38 | $19.63 | $19.38 | $19.43 | $16.34 | 16,446 |
| 2018-06-13 | $19.49 | $19.49 | $19.35 | $19.35 | $16.28 | 11,326 |
| 2018-06-12 | $19.22 | $19.35 | $19.15 | $19.31 | $16.24 | 38,245 |
| 2018-06-11 | $19.30 | $19.47 | $19.23 | $19.25 | $16.19 | 19,918 |
| 2018-06-08 | $19.27 | $19.35 | $19.22 | $19.22 | $16.17 | 17,929 |
| 2018-06-07 | $19.24 | $19.25 | $19.24 | $19.24 | $16.18 | 13,060 |
| 2018-06-06 | $19.27 | $19.34 | $19.24 | $19.25 | $16.19 | 17,143 |
| 2018-06-05 | $19.42 | $19.52 | $19.28 | $19.37 | $16.29 | 45,449 |
| 2018-06-04 | $19.40 | $19.43 | $19.34 | $19.37 | $16.29 | 32,321 |
| 2018-06-01 | $19.47 | $19.48 | $19.36 | $19.44 | $16.35 | 11,889 |
| 2018-05-31 | $19.46 | $19.49 | $19.37 | $19.43 | $16.34 | 14,964 |
| 2018-05-30 | $19.39 | $19.47 | $19.39 | $19.47 | $16.38 | 29,939 |
| 2018-05-29 | $19.49 | $19.55 | $19.39 | $19.45 | $16.36 | 37,668 |
| 2018-05-25 | $19.61 | $19.61 | $19.37 | $19.39 | $16.31 | 40,701 |
| 2018-05-24 | $19.69 | $19.69 | $19.43 | $19.43 | $16.34 | 31,157 |
| 2018-05-23 | $19.79 | $19.79 | $19.64 | $19.65 | $16.53 | 14,688 |
| 2018-05-22 | $19.92 | $19.92 | $19.83 | $19.86 | $16.65 | 12,751 |
| 2018-05-21 | $19.99 | $20.06 | $19.97 | $19.97 | $16.74 | 11,303 |
| 2018-05-18 | $19.55 | $20.14 | $19.55 | $20.00 | $16.76 | 30,949 |
| 2018-05-17 | $19.57 | $19.57 | $19.49 | $19.52 | $16.36 | 15,058 |
| 2018-05-16 | $19.52 | $19.52 | $19.35 | $19.41 | $16.27 | 27,299 |
| 2018-05-15 | $19.75 | $19.75 | $19.35 | $19.38 | $16.24 | 17,302 |
| 2018-05-14 | $19.53 | $19.85 | $19.49 | $19.56 | $16.39 | 28,195 |
| 2018-05-11 | $19.49 | $19.65 | $19.47 | $19.47 | $16.32 | 4,752 |
| 2018-05-10 | $19.38 | $19.56 | $19.27 | $19.56 | $16.39 | 18,962 |
| 2018-05-09 | $19.32 | $19.43 | $19.21 | $19.22 | $16.11 | 41,983 |
| 2018-05-08 | $19.53 | $19.61 | $19.38 | $19.38 | $16.24 | 31,716 |
| 2018-05-07 | $19.44 | $19.59 | $19.44 | $19.59 | $16.42 | 17,135 |
| 2018-05-04 | $19.23 | $19.34 | $19.23 | $19.34 | $16.21 | 23,590 |
| 2018-05-03 | $19.30 | $19.30 | $19.21 | $19.21 | $16.10 | 29,618 |
| 2018-05-02 | $19.12 | $19.25 | $19.12 | $19.25 | $16.14 | 22,908 |
| 2018-05-01 | $19.07 | $19.13 | $19.00 | $19.13 | $16.03 | 39,866 |
| 2018-04-30 | $19.04 | $19.08 | $19.03 | $19.05 | $15.97 | 16,166 |
| 2018-04-27 | $19.00 | $19.02 | $19.00 | $19.02 | $15.94 | 13,763 |
| 2018-04-26 | $18.96 | $19.00 | $18.88 | $18.96 | $15.89 | 28,105 |
| 2018-04-25 | $18.96 | $18.96 | $18.84 | $18.91 | $15.85 | 16,116 |
| 2018-04-24 | $19.03 | $19.03 | $18.95 | $18.96 | $15.89 | 6,336 |
| 2018-04-23 | $18.97 | $19.01 | $18.95 | $18.97 | $15.90 | 16,495 |
| 2018-04-20 | $19.00 | $19.00 | $18.94 | $19.00 | $15.93 | 21,059 |
| 2018-04-19 | $19.01 | $19.08 | $18.99 | $19.04 | $15.90 | 18,582 |
| 2018-04-18 | $18.88 | $19.06 | $18.86 | $19.03 | $15.89 | 24,759 |
| 2018-04-17 | $18.91 | $19.00 | $18.91 | $18.96 | $15.83 | 32,148 |
| 2018-04-16 | $18.88 | $18.93 | $18.82 | $18.91 | $15.79 | 17,634 |
| 2018-04-13 | $18.91 | $18.91 | $18.81 | $18.88 | $15.77 | 13,178 |
| 2018-04-12 | $18.96 | $18.96 | $18.85 | $18.88 | $15.77 | 9,996 |
| 2018-04-11 | $18.98 | $19.00 | $18.87 | $18.91 | $15.79 | 36,904 |
| 2018-04-10 | $18.95 | $19.00 | $18.95 | $18.96 | $15.83 | 14,374 |
| 2018-04-09 | $19.05 | $19.11 | $18.94 | $18.96 | $15.83 | 20,475 |
| 2018-04-06 | $18.97 | $19.11 | $18.97 | $19.05 | $15.91 | 33,565 |
| 2018-04-05 | $19.01 | $19.06 | $18.96 | $19.04 | $15.90 | 18,291 |
| 2018-04-04 | $19.07 | $19.07 | $18.90 | $18.99 | $15.86 | 11,937 |
| 2018-04-03 | $18.99 | $19.07 | $18.91 | $18.96 | $15.83 | 25,570 |
| 2018-04-02 | $18.97 | $19.07 | $18.90 | $18.90 | $15.78 | 38,799 |
| 2018-03-29 | $19.03 | $19.03 | $18.88 | $18.95 | $15.82 | 43,141 |
| 2018-03-28 | $19.05 | $19.05 | $18.91 | $18.99 | $15.86 | 26,026 |
| 2018-03-27 | $18.99 | $19.05 | $18.96 | $19.05 | $15.91 | 17,806 |
| 2018-03-26 | $19.12 | $19.16 | $18.99 | $19.03 | $15.89 | 40,261 |
| 2018-03-23 | $19.16 | $19.17 | $19.12 | $19.14 | $15.98 | 12,789 |
| 2018-03-22 | $19.14 | $19.19 | $19.12 | $19.17 | $16.01 | 12,727 |
| 2018-03-21 | $19.20 | $19.20 | $19.12 | $19.15 | $15.99 | 16,499 |
| 2018-03-20 | $19.37 | $19.37 | $19.24 | $19.24 | $16.01 | 5,242 |
| 2018-03-19 | $19.40 | $19.41 | $19.27 | $19.35 | $16.10 | 19,986 |
| 2018-03-16 | $19.27 | $19.42 | $19.26 | $19.41 | $16.15 | 18,885 |
| 2018-03-15 | $19.28 | $19.32 | $19.20 | $19.21 | $15.98 | 10,452 |
| 2018-03-14 | $19.25 | $19.26 | $19.20 | $19.20 | $15.97 | 20,217 |
| 2018-03-13 | $19.45 | $19.45 | $19.26 | $19.26 | $16.02 | 8,488 |
| 2018-03-12 | $19.33 | $19.38 | $19.28 | $19.35 | $16.10 | 12,406 |
| 2018-03-09 | $19.21 | $19.25 | $19.20 | $19.25 | $16.02 | 9,153 |
| 2018-03-08 | $19.24 | $19.27 | $19.21 | $19.21 | $15.98 | 13,068 |
| 2018-03-07 | $19.21 | $19.25 | $19.13 | $19.24 | $16.01 | 22,565 |
| 2018-03-06 | $19.15 | $19.24 | $19.10 | $19.17 | $15.95 | 14,072 |
| 2018-03-05 | $19.24 | $19.28 | $19.15 | $19.17 | $15.95 | 16,859 |
| 2018-03-02 | $19.01 | $19.20 | $18.98 | $19.20 | $15.97 | 30,655 |
| 2018-03-01 | $19.17 | $19.23 | $19.06 | $19.11 | $15.90 | 16,276 |
| 2018-02-28 | $19.22 | $19.22 | $19.07 | $19.16 | $15.94 | 26,100 |
| 2018-02-27 | $19.20 | $19.23 | $19.07 | $19.16 | $15.94 | 23,169 |
| 2018-02-26 | $19.03 | $19.21 | $19.00 | $19.21 | $15.98 | 54,384 |
| 2018-02-23 | $18.99 | $19.00 | $18.85 | $19.00 | $15.81 | 50,222 |
| 2018-02-22 | $18.99 | $18.99 | $18.82 | $18.85 | $15.68 | 43,305 |
| 2018-02-21 | $18.91 | $18.97 | $18.87 | $18.92 | $15.74 | 18,968 |
| 2018-02-20 | $19.10 | $19.10 | $18.88 | $18.92 | $15.74 | 30,078 |
| 2018-02-16 | $19.07 | $19.18 | $19.07 | $19.11 | $15.84 | 25,817 |
| 2018-02-15 | $19.15 | $19.17 | $18.97 | $18.99 | $15.74 | 40,173 |
| 2018-02-14 | $19.14 | $19.22 | $19.12 | $19.15 | $15.87 | 41,213 |
| 2018-02-13 | $19.25 | $19.25 | $19.10 | $19.22 | $15.93 | 29,210 |
| 2018-02-12 | $19.25 | $19.25 | $19.11 | $19.11 | $15.84 | 10,268 |
| 2018-02-09 | $19.19 | $19.23 | $19.14 | $19.15 | $15.87 | 22,943 |
| 2018-02-08 | $19.58 | $19.58 | $19.18 | $19.18 | $15.90 | 53,426 |
| 2018-02-07 | $19.59 | $19.64 | $19.45 | $19.46 | $16.13 | 32,715 |
| 2018-02-06 | $19.19 | $19.62 | $19.19 | $19.48 | $16.15 | 24,116 |
| 2018-02-05 | $19.27 | $19.42 | $19.18 | $19.37 | $16.06 | 36,037 |
| 2018-02-02 | $19.85 | $19.85 | $19.38 | $19.42 | $16.10 | 38,127 |
| 2018-02-01 | $19.83 | $19.95 | $19.67 | $19.80 | $16.41 | 23,637 |
| 2018-01-31 | $19.65 | $20.05 | $19.65 | $19.69 | $16.32 | 34,827 |
| 2018-01-30 | $20.24 | $20.24 | $19.59 | $19.62 | $16.26 | 113,542 |
| 2018-01-29 | $20.35 | $20.40 | $20.26 | $20.26 | $16.79 | 15,631 |
| 2018-01-26 | $20.29 | $20.62 | $20.25 | $20.40 | $16.91 | 35,686 |
| 2018-01-25 | $20.41 | $20.41 | $20.26 | $20.31 | $16.83 | 14,325 |
| 2018-01-24 | $20.50 | $20.74 | $20.31 | $20.31 | $16.83 | 57,095 |
| 2018-01-23 | $20.40 | $20.42 | $20.36 | $20.36 | $16.88 | 6,462 |
| 2018-01-22 | $20.33 | $20.37 | $20.31 | $20.37 | $16.83 | 4,757 |
| 2018-01-19 | $20.23 | $20.33 | $20.22 | $20.29 | $16.76 | 6,279 |
| 2018-01-18 | $20.18 | $20.28 | $20.18 | $20.28 | $16.75 | 23,829 |
| 2018-01-17 | $20.21 | $20.28 | $20.20 | $20.25 | $16.73 | 34,216 |
| 2018-01-16 | $20.25 | $20.33 | $20.20 | $20.22 | $16.70 | 19,465 |
| 2018-01-12 | $20.25 | $20.34 | $20.25 | $20.25 | $16.73 | 21,768 |
| 2018-01-11 | $20.28 | $20.35 | $20.26 | $20.33 | $16.79 | 11,616 |
| 2018-01-10 | $20.39 | $20.39 | $20.28 | $20.30 | $16.77 | 17,590 |
| 2018-01-09 | $20.33 | $20.34 | $20.26 | $20.29 | $16.76 | 4,488 |
| 2018-01-08 | $20.31 | $20.38 | $20.28 | $20.38 | $16.83 | 9,133 |
| 2018-01-05 | $20.27 | $20.41 | $20.21 | $20.28 | $16.75 | 80,625 |
| 2018-01-04 | $20.47 | $20.52 | $20.25 | $20.32 | $16.78 | 52,917 |
| 2018-01-03 | $20.62 | $20.62 | $20.49 | $20.54 | $16.97 | 13,656 |
| 2018-01-02 | $20.79 | $20.90 | $20.48 | $20.57 | $16.99 | 13,644 |
| 2017-12-29 | $20.71 | $20.72 | $20.64 | $20.72 | $17.11 | 14,716 |
| 2017-12-28 | $20.36 | $20.70 | $20.34 | $20.56 | $16.98 | 29,328 |
| 2017-12-27 | $20.37 | $20.49 | $20.34 | $20.46 | $16.90 | 8,280 |
| 2017-12-26 | $20.52 | $20.52 | $20.29 | $20.49 | $16.92 | 14,770 |
| 2017-12-22 | $20.52 | $21.20 | $20.30 | $20.50 | $16.93 | 26,857 |
| 2017-12-21 | $20.30 | $20.89 | $20.30 | $20.57 | $16.99 | 17,359 |
| 2017-12-20 | $20.32 | $20.41 | $20.26 | $20.40 | $16.79 | 24,798 |
| 2017-12-19 | $20.25 | $20.32 | $20.21 | $20.32 | $16.73 | 20,239 |
| 2017-12-18 | $20.36 | $20.36 | $20.26 | $20.30 | $16.71 | 8,293 |
| 2017-12-15 | $20.39 | $20.44 | $20.32 | $20.35 | $16.75 | 13,027 |
| 2017-12-14 | $20.25 | $20.39 | $20.21 | $20.39 | $16.78 | 35,233 |
| 2017-12-13 | $20.18 | $20.33 | $20.18 | $20.27 | $16.69 | 24,065 |
| 2017-12-12 | $20.29 | $20.29 | $20.21 | $20.26 | $16.68 | 8,430 |
| 2017-12-11 | $20.24 | $20.30 | $20.21 | $20.29 | $16.70 | 10,623 |
| 2017-12-08 | $20.32 | $20.37 | $20.20 | $20.24 | $16.66 | 37,226 |
| 2017-12-07 | $20.24 | $20.37 | $20.24 | $20.37 | $16.77 | 16,713 |
| 2017-12-06 | $20.17 | $20.32 | $20.17 | $20.32 | $16.73 | 15,679 |
| 2017-12-05 | $20.06 | $20.16 | $20.06 | $20.16 | $16.60 | 10,958 |
| 2017-12-04 | $19.95 | $20.11 | $19.95 | $20.05 | $16.50 | 18,217 |
| 2017-12-01 | $19.81 | $20.06 | $19.81 | $19.99 | $16.46 | 51,035 |
| 2017-11-30 | $19.89 | $19.92 | $19.79 | $19.84 | $16.33 | 29,158 |
| 2017-11-29 | $19.80 | $19.89 | $19.74 | $19.88 | $16.36 | 38,221 |
| 2017-11-28 | $19.71 | $19.84 | $19.71 | $19.80 | $16.29 | 26,085 |
| 2017-11-27 | $20.02 | $20.02 | $19.69 | $19.70 | $16.22 | 37,082 |
| 2017-11-24 | $19.73 | $19.79 | $19.65 | $19.72 | $16.23 | 11,184 |
| 2017-11-22 | $19.74 | $19.77 | $19.61 | $19.74 | $16.25 | 38,988 |
| 2017-11-21 | $19.75 | $19.75 | $19.67 | $19.74 | $16.25 | 40,562 |
| 2017-11-20 | $19.98 | $19.98 | $19.77 | $19.77 | $16.22 | 75,272 |
| 2017-11-17 | $19.91 | $20.05 | $19.88 | $19.91 | $16.33 | 33,351 |
| 2017-11-16 | $19.83 | $19.98 | $19.83 | $19.87 | $16.30 | 24,878 |
| 2017-11-15 | $19.86 | $19.93 | $19.86 | $19.87 | $16.30 | 22,319 |
| 2017-11-14 | $19.79 | $19.89 | $19.79 | $19.87 | $16.30 | 34,686 |
| 2017-11-13 | $19.97 | $19.97 | $19.86 | $19.86 | $16.29 | 32,609 |
| 2017-11-10 | $19.95 | $20.08 | $19.93 | $19.94 | $16.36 | 31,186 |
| 2017-11-09 | $20.18 | $20.18 | $20.01 | $20.05 | $16.45 | 32,064 |
| 2017-11-08 | $20.05 | $20.19 | $20.05 | $20.19 | $16.56 | 19,114 |
| 2017-11-07 | $19.94 | $20.10 | $19.94 | $20.10 | $16.49 | 14,158 |
| 2017-11-06 | $20.01 | $20.06 | $19.91 | $19.93 | $16.35 | 36,775 |
| 2017-11-03 | $20.18 | $20.18 | $19.98 | $20.01 | $16.41 | 25,136 |
| 2017-11-02 | $20.05 | $20.17 | $20.05 | $20.14 | $16.52 | 9,827 |
| 2017-11-01 | $20.09 | $20.13 | $20.05 | $20.09 | $16.48 | 20,926 |
| 2017-10-31 | $20.05 | $20.10 | $20.05 | $20.06 | $16.45 | 18,062 |
| 2017-10-30 | $20.07 | $20.07 | $19.98 | $20.05 | $16.45 | 19,734 |
| 2017-10-27 | $20.05 | $20.05 | $19.89 | $19.99 | $16.40 | 14,507 |
| 2017-10-26 | $20.05 | $20.12 | $19.93 | $19.98 | $16.39 | 41,262 |
| 2017-10-25 | $20.07 | $20.17 | $20.00 | $20.13 | $16.51 | 26,697 |
| 2017-10-24 | $20.18 | $20.24 | $20.07 | $20.17 | $16.54 | 18,888 |
| 2017-10-23 | $20.19 | $20.24 | $20.13 | $20.17 | $16.54 | 20,133 |
| 2017-10-20 | $20.30 | $20.31 | $20.17 | $20.21 | $16.52 | 12,962 |
| 2017-10-19 | $20.22 | $20.33 | $20.22 | $20.33 | $16.62 | 24,534 |
| 2017-10-18 | $20.33 | $20.35 | $20.15 | $20.19 | $16.50 | 23,619 |
| 2017-10-17 | $20.35 | $20.35 | $20.32 | $20.32 | $16.61 | 22,974 |
| 2017-10-16 | $20.30 | $20.37 | $20.30 | $20.36 | $16.64 | 19,099 |
| 2017-10-13 | $20.33 | $20.35 | $20.33 | $20.34 | $16.62 | 7,420 |
| 2017-10-12 | $20.31 | $20.35 | $20.30 | $20.31 | $16.60 | 7,544 |
| 2017-10-11 | $20.36 | $20.36 | $20.27 | $20.36 | $16.64 | 19,126 |
| 2017-10-10 | $20.35 | $20.35 | $20.24 | $20.27 | $16.57 | 11,200 |
| 2017-10-09 | $20.25 | $20.35 | $20.12 | $20.35 | $16.63 | 18,554 |
| 2017-10-06 | $20.27 | $20.27 | $20.15 | $20.20 | $16.51 | 21,332 |
| 2017-10-05 | $20.35 | $20.36 | $20.10 | $20.26 | $16.56 | 60,634 |
| 2017-10-04 | $20.20 | $20.36 | $20.17 | $20.36 | $16.64 | 41,757 |
| 2017-10-03 | $20.43 | $20.43 | $20.23 | $20.26 | $16.56 | 32,877 |
| 2017-10-02 | $20.48 | $20.60 | $20.36 | $20.36 | $16.64 | 35,288 |
| 2017-09-29 | $20.56 | $20.56 | $20.43 | $20.47 | $16.73 | 28,783 |
| 2017-09-28 | $20.43 | $20.50 | $20.31 | $20.41 | $16.68 | 39,581 |
| 2017-09-27 | $20.61 | $20.61 | $20.42 | $20.48 | $16.74 | 49,405 |
| 2017-09-26 | $20.81 | $20.81 | $20.61 | $20.64 | $16.87 | 26,623 |
| 2017-09-25 | $20.61 | $20.78 | $20.59 | $20.77 | $16.98 | 27,754 |
| 2017-09-22 | $20.63 | $20.80 | $20.63 | $20.68 | $16.90 | 20,489 |
| 2017-09-21 | $20.89 | $20.89 | $20.64 | $20.65 | $16.88 | 31,293 |
| 2017-09-20 | $21.00 | $21.07 | $20.92 | $20.99 | $17.10 | 18,526 |
| 2017-09-19 | $20.97 | $21.08 | $20.96 | $20.97 | $17.08 | 22,558 |
| 2017-09-18 | $21.02 | $21.09 | $20.99 | $21.00 | $17.11 | 10,208 |
| 2017-09-15 | $21.02 | $21.17 | $21.02 | $21.02 | $17.12 | 32,993 |
| 2017-09-14 | $20.79 | $20.90 | $20.79 | $20.86 | $16.99 | 20,355 |
| 2017-09-13 | $20.86 | $20.90 | $20.82 | $20.90 | $17.02 | 10,201 |
| 2017-09-12 | $20.78 | $20.85 | $20.74 | $20.79 | $16.93 | 18,400 |
| 2017-09-11 | $20.73 | $20.85 | $20.73 | $20.85 | $16.98 | 16,693 |
| 2017-09-08 | $20.62 | $20.80 | $20.60 | $20.74 | $16.89 | 26,153 |
| 2017-09-07 | $20.57 | $20.64 | $20.57 | $20.62 | $16.80 | 16,228 |
| 2017-09-06 | $20.55 | $20.65 | $20.54 | $20.54 | $16.73 | 20,418 |
| 2017-09-05 | $20.65 | $20.67 | $20.58 | $20.59 | $16.77 | 13,350 |
| 2017-09-01 | $20.67 | $20.69 | $20.60 | $20.60 | $16.78 | 17,971 |
| 2017-08-31 | $20.69 | $20.73 | $20.64 | $20.67 | $16.84 | 11,734 |
| 2017-08-30 | $20.69 | $20.74 | $20.67 | $20.67 | $16.84 | 8,409 |
| 2017-08-29 | $20.56 | $20.73 | $20.56 | $20.70 | $16.86 | 8,865 |
| 2017-08-28 | $20.58 | $20.63 | $20.56 | $20.63 | $16.80 | 8,009 |
| 2017-08-25 | $20.62 | $20.66 | $20.58 | $20.59 | $16.77 | 5,586 |
| 2017-08-24 | $20.61 | $20.67 | $20.59 | $20.63 | $16.80 | 9,662 |
| 2017-08-23 | $20.56 | $20.65 | $20.56 | $20.65 | $16.82 | 12,848 |
| 2017-08-22 | $20.52 | $20.58 | $20.49 | $20.58 | $16.76 | 15,105 |
| 2017-08-21 | $20.54 | $20.59 | $20.50 | $20.55 | $16.68 | 9,247 |
| 2017-08-18 | $20.46 | $20.56 | $20.42 | $20.50 | $16.64 | 11,734 |
| 2017-08-17 | $20.38 | $20.48 | $20.31 | $20.48 | $16.62 | 19,640 |
| 2017-08-16 | $20.32 | $20.39 | $20.32 | $20.39 | $16.55 | 6,176 |
| 2017-08-15 | $20.36 | $20.39 | $20.29 | $20.31 | $16.49 | 11,953 |
| 2017-08-14 | $20.41 | $20.52 | $20.38 | $20.39 | $16.55 | 17,070 |
| 2017-08-11 | $20.42 | $20.54 | $20.32 | $20.44 | $16.59 | 25,384 |
| 2017-08-10 | $20.44 | $20.60 | $20.42 | $20.49 | $16.63 | 49,173 |
| 2017-08-09 | $20.50 | $20.56 | $20.42 | $20.44 | $16.59 | 14,728 |
| 2017-08-08 | $20.60 | $20.62 | $20.48 | $20.48 | $16.62 | 18,883 |
| 2017-08-07 | $20.73 | $20.74 | $20.61 | $20.68 | $16.79 | 21,666 |
| 2017-08-04 | $20.71 | $20.72 | $20.63 | $20.63 | $16.75 | 8,033 |
| 2017-08-03 | $20.76 | $20.76 | $20.72 | $20.75 | $16.84 | 4,882 |
| 2017-08-02 | $20.68 | $20.76 | $20.68 | $20.76 | $16.85 | 15,349 |
| 2017-08-01 | $20.61 | $20.71 | $20.61 | $20.68 | $16.79 | 10,672 |
| 2017-07-31 | $20.57 | $20.65 | $20.52 | $20.62 | $16.74 | 34,487 |
| 2017-07-28 | $20.35 | $20.56 | $20.32 | $20.56 | $16.69 | 9,938 |
| 2017-07-27 | $20.37 | $20.41 | $20.32 | $20.40 | $16.56 | 20,348 |
| 2017-07-26 | $20.35 | $20.45 | $20.33 | $20.37 | $16.54 | 28,914 |
| 2017-07-25 | $20.38 | $20.46 | $20.36 | $20.36 | $16.53 | 14,222 |
| 2017-07-24 | $20.44 | $20.53 | $20.41 | $20.49 | $16.63 | 29,025 |
| 2017-07-21 | $20.53 | $20.55 | $20.46 | $20.51 | $16.65 | 21,818 |
| 2017-07-20 | $20.41 | $20.64 | $20.38 | $20.52 | $16.66 | 30,980 |
| 2017-07-19 | $20.41 | $20.52 | $20.37 | $20.48 | $16.57 | 10,360 |
| 2017-07-18 | $20.43 | $20.50 | $20.34 | $20.49 | $16.58 | 9,886 |
| 2017-07-17 | $20.48 | $20.54 | $20.44 | $20.45 | $16.54 | 11,574 |
| 2017-07-14 | $20.50 | $20.52 | $20.40 | $20.50 | $16.58 | 28,188 |
| 2017-07-13 | $20.32 | $20.41 | $20.32 | $20.36 | $16.47 | 21,855 |
| 2017-07-12 | $20.35 | $20.38 | $20.33 | $20.33 | $16.45 | 30,679 |
| 2017-07-11 | $20.28 | $20.41 | $20.28 | $20.33 | $16.45 | 17,094 |
| 2017-07-10 | $20.12 | $20.36 | $20.12 | $20.29 | $16.41 | 26,592 |
| 2017-07-07 | $20.13 | $20.21 | $20.03 | $20.21 | $16.35 | 22,281 |
| 2017-07-06 | $20.05 | $20.11 | $20.00 | $20.10 | $16.26 | 21,719 |
| 2017-07-05 | $20.08 | $20.21 | $20.05 | $20.09 | $16.25 | 27,902 |
| 2017-07-03 | $20.11 | $20.20 | $20.11 | $20.17 | $16.32 | 13,572 |
| 2017-06-30 | $20.29 | $20.29 | $20.08 | $20.08 | $16.24 | 31,893 |
| 2017-06-29 | $20.55 | $20.55 | $20.20 | $20.20 | $16.34 | 41,533 |
| 2017-06-28 | $20.64 | $20.65 | $20.51 | $20.51 | $16.59 | 21,535 |
| 2017-06-27 | $20.78 | $20.78 | $20.59 | $20.64 | $16.70 | 20,935 |
| 2017-06-26 | $20.83 | $20.85 | $20.73 | $20.78 | $16.81 | 8,534 |
| 2017-06-23 | $20.77 | $20.87 | $20.76 | $20.80 | $16.83 | 5,741 |
| 2017-06-22 | $20.68 | $20.82 | $20.68 | $20.81 | $16.83 | 14,627 |
| 2017-06-21 | $20.70 | $20.73 | $20.63 | $20.65 | $16.71 | 14,171 |
| 2017-06-20 | $20.61 | $20.79 | $20.59 | $20.78 | $16.75 | 29,715 |
| 2017-06-19 | $20.57 | $20.69 | $20.57 | $20.67 | $16.66 | 10,786 |
| 2017-06-16 | $20.85 | $20.89 | $20.52 | $20.52 | $16.54 | 40,419 |
| 2017-06-15 | $20.86 | $20.86 | $20.78 | $20.86 | $16.82 | 16,418 |
| 2017-06-14 | $20.68 | $20.83 | $20.66 | $20.78 | $16.75 | 35,394 |
| 2017-06-13 | $20.58 | $20.66 | $20.57 | $20.66 | $16.66 | 20,063 |
| 2017-06-12 | $20.60 | $20.65 | $20.57 | $20.58 | $16.59 | 26,428 |
| 2017-06-09 | $20.68 | $20.73 | $20.63 | $20.68 | $16.67 | 8,523 |
| 2017-06-08 | $20.67 | $20.73 | $20.67 | $20.68 | $16.67 | 10,874 |
| 2017-06-07 | $20.60 | $20.73 | $20.60 | $20.68 | $16.67 | 20,159 |
| 2017-06-06 | $20.60 | $20.64 | $20.58 | $20.60 | $16.61 | 9,959 |
| 2017-06-05 | $20.51 | $20.58 | $20.51 | $20.58 | $16.59 | 7,954 |
| 2017-06-02 | $20.70 | $20.72 | $20.49 | $20.55 | $16.57 | 42,042 |
| 2017-06-01 | $20.68 | $20.72 | $20.62 | $20.65 | $16.65 | 20,293 |
| 2017-05-31 | $20.50 | $20.63 | $20.50 | $20.58 | $16.59 | 9,001 |
| 2017-05-30 | $20.64 | $20.64 | $20.50 | $20.53 | $16.55 | 10,602 |
| 2017-05-26 | $20.42 | $20.54 | $20.40 | $20.46 | $16.49 | 24,103 |
| 2017-05-25 | $20.62 | $20.74 | $20.46 | $20.47 | $16.50 | 35,209 |
| 2017-05-24 | $20.88 | $20.88 | $20.63 | $20.69 | $16.68 | 6,572 |
| 2017-05-23 | $20.62 | $20.76 | $20.59 | $20.76 | $16.74 | 21,536 |
| 2017-05-22 | $20.50 | $20.57 | $20.39 | $20.57 | $16.58 | 34,760 |
| 2017-05-19 | $20.43 | $20.58 | $20.43 | $20.51 | $16.48 | 11,839 |
| 2017-05-18 | $20.42 | $20.49 | $20.38 | $20.46 | $16.44 | 10,472 |
| 2017-05-17 | $20.43 | $20.46 | $20.30 | $20.43 | $16.41 | 15,607 |
| 2017-05-16 | $20.26 | $20.42 | $20.26 | $20.41 | $16.40 | 20,805 |
| 2017-05-15 | $20.22 | $20.35 | $20.22 | $20.35 | $16.35 | 7,333 |
| 2017-05-12 | $20.01 | $20.28 | $20.01 | $20.27 | $16.29 | 22,924 |
| 2017-05-11 | $19.98 | $20.06 | $19.98 | $20.00 | $16.07 | 23,883 |
| 2017-05-10 | $20.10 | $20.10 | $19.98 | $19.98 | $16.05 | 13,930 |
| 2017-05-09 | $20.01 | $20.09 | $20.00 | $20.00 | $16.07 | 43,977 |
| 2017-05-08 | $20.34 | $20.34 | $20.03 | $20.06 | $16.12 | 50,232 |
| 2017-05-05 | $20.31 | $20.42 | $20.28 | $20.38 | $16.37 | 37,568 |
| 2017-05-04 | $20.43 | $20.43 | $20.31 | $20.32 | $16.33 | 14,065 |
| 2017-05-03 | $20.24 | $20.54 | $20.20 | $20.44 | $16.42 | 31,320 |
| 2017-05-02 | $20.30 | $20.30 | $20.23 | $20.23 | $16.25 | 26,982 |
| 2017-05-01 | $20.16 | $20.38 | $20.16 | $20.37 | $16.37 | 19,748 |
| 2017-04-28 | $20.09 | $20.28 | $20.05 | $20.25 | $16.27 | 44,683 |
| 2017-04-27 | $20.21 | $20.30 | $20.11 | $20.12 | $16.16 | 33,543 |
| 2017-04-26 | $20.13 | $20.35 | $20.13 | $20.21 | $16.24 | 36,757 |
| 2017-04-25 | $20.06 | $20.22 | $20.01 | $20.14 | $16.18 | 22,377 |
| 2017-04-24 | $20.15 | $20.20 | $20.08 | $20.08 | $16.13 | 32,274 |
| 2017-04-21 | $20.43 | $20.43 | $20.15 | $20.15 | $16.19 | 26,296 |
| 2017-04-20 | $20.20 | $20.30 | $20.20 | $20.26 | $16.28 | 31,428 |
| 2017-04-19 | $20.25 | $20.43 | $20.20 | $20.21 | $16.24 | 28,805 |
| 2017-04-18 | $20.34 | $20.35 | $20.25 | $20.30 | $16.25 | 29,686 |
| 2017-04-17 | $20.43 | $20.43 | $20.25 | $20.26 | $16.22 | 67,269 |
| 2017-04-13 | $20.22 | $20.81 | $20.22 | $20.30 | $16.25 | 62,825 |
| 2017-04-12 | $20.06 | $20.44 | $20.06 | $20.27 | $16.23 | 54,616 |
| 2017-04-11 | $20.07 | $20.11 | $19.99 | $20.07 | $16.07 | 46,059 |
| 2017-04-10 | $19.84 | $20.05 | $19.83 | $20.05 | $16.05 | 90,741 |
| 2017-04-07 | $19.64 | $19.84 | $19.64 | $19.81 | $15.86 | 35,294 |
| 2017-04-06 | $19.52 | $19.64 | $19.52 | $19.63 | $15.72 | 17,855 |
| 2017-04-05 | $19.47 | $19.58 | $19.47 | $19.53 | $15.64 | 20,831 |
| 2017-04-04 | $19.55 | $19.58 | $19.50 | $19.53 | $15.64 | 58,658 |
| 2017-04-03 | $19.61 | $19.61 | $19.49 | $19.50 | $15.61 | 46,159 |
| 2017-03-31 | $19.55 | $19.62 | $19.42 | $19.57 | $15.67 | 43,747 |
| 2017-03-30 | $19.52 | $19.57 | $19.43 | $19.53 | $15.64 | 34,739 |
| 2017-03-29 | $19.53 | $19.56 | $19.49 | $19.50 | $15.61 | 38,517 |
| 2017-03-28 | $19.49 | $19.56 | $19.49 | $19.50 | $15.61 | 8,245 |
| 2017-03-27 | $19.41 | $19.52 | $19.38 | $19.46 | $15.58 | 21,726 |
| 2017-03-24 | $19.29 | $19.54 | $19.29 | $19.36 | $15.50 | 64,561 |
| 2017-03-23 | $19.30 | $19.34 | $19.24 | $19.34 | $15.48 | 14,352 |
| 2017-03-22 | $19.23 | $19.30 | $19.23 | $19.30 | $15.45 | 18,111 |
| 2017-03-21 | $19.16 | $19.34 | $19.15 | $19.28 | $15.38 | 18,251 |
| 2017-03-20 | $19.07 | $19.18 | $19.05 | $19.16 | $15.28 | 18,907 |
| 2017-03-17 | $18.98 | $19.09 | $18.98 | $19.07 | $15.22 | 17,818 |
| 2017-03-16 | $18.91 | $19.08 | $18.78 | $19.08 | $15.22 | 58,278 |
| 2017-03-15 | $18.75 | $19.03 | $18.75 | $19.02 | $15.17 | 26,433 |
| 2017-03-14 | $18.75 | $18.81 | $18.74 | $18.80 | $15.00 | 27,711 |
| 2017-03-13 | $18.78 | $18.83 | $18.71 | $18.83 | $15.02 | 24,027 |
| 2017-03-10 | $18.89 | $18.93 | $18.69 | $18.80 | $15.00 | 28,321 |
| 2017-03-09 | $19.01 | $19.01 | $18.84 | $18.87 | $15.05 | 48,412 |
| 2017-03-08 | $19.04 | $19.16 | $18.99 | $19.06 | $15.20 | 34,257 |
| 2017-03-07 | $19.14 | $19.15 | $19.10 | $19.10 | $15.24 | 37,615 |
| 2017-03-06 | $19.17 | $19.18 | $19.10 | $19.18 | $15.30 | 29,205 |
| 2017-03-03 | $19.20 | $19.21 | $19.08 | $19.17 | $15.29 | 42,114 |
| 2017-03-02 | $19.21 | $19.30 | $19.21 | $19.28 | $15.38 | 24,841 |
| 2017-03-01 | $19.44 | $19.44 | $19.28 | $19.30 | $15.40 | 40,114 |
| 2017-02-28 | $19.42 | $19.51 | $19.42 | $19.49 | $15.55 | 28,676 |
| 2017-02-27 | $19.50 | $19.52 | $19.41 | $19.45 | $15.51 | 20,896 |
| 2017-02-24 | $19.45 | $19.57 | $19.45 | $19.54 | $15.59 | 16,895 |
| 2017-02-23 | $19.49 | $19.51 | $19.40 | $19.43 | $15.50 | 24,608 |
| 2017-02-22 | $19.40 | $19.49 | $19.38 | $19.43 | $15.50 | 24,479 |
| 2017-02-21 | $19.51 | $19.58 | $19.39 | $19.40 | $15.48 | 27,547 |
| 2017-02-17 | $19.44 | $19.62 | $19.38 | $19.61 | $15.64 | 33,257 |
| 2017-02-16 | $19.43 | $19.55 | $19.39 | $19.42 | $15.49 | 26,403 |
| 2017-02-15 | $19.49 | $19.63 | $19.48 | $19.48 | $15.48 | 26,021 |
| 2017-02-14 | $19.69 | $19.69 | $19.59 | $19.60 | $15.57 | 26,666 |
| 2017-02-13 | $19.69 | $19.74 | $19.69 | $19.69 | $15.65 | 14,522 |
| 2017-02-10 | $19.71 | $19.77 | $19.70 | $19.70 | $15.66 | 10,948 |
| 2017-02-09 | $19.78 | $19.80 | $19.74 | $19.74 | $15.69 | 14,388 |
| 2017-02-08 | $19.77 | $19.88 | $19.77 | $19.84 | $15.77 | 31,882 |
| 2017-02-07 | $19.68 | $19.79 | $19.68 | $19.77 | $15.71 | 21,929 |
| 2017-02-06 | $19.64 | $19.71 | $19.64 | $19.69 | $15.65 | 14,816 |
| 2017-02-03 | $19.66 | $19.68 | $19.60 | $19.62 | $15.59 | 40,383 |
| 2017-02-02 | $19.59 | $19.67 | $19.59 | $19.62 | $15.59 | 22,514 |
| 2017-02-01 | $19.50 | $19.58 | $19.47 | $19.58 | $15.56 | 13,960 |
| 2017-01-31 | $19.45 | $19.58 | $19.44 | $19.58 | $15.56 | 31,370 |
| 2017-01-30 | $19.34 | $19.44 | $19.26 | $19.44 | $15.45 | 28,184 |
| 2017-01-27 | $19.27 | $19.33 | $19.25 | $19.32 | $15.36 | 25,406 |
| 2017-01-26 | $19.25 | $19.27 | $19.20 | $19.25 | $15.30 | 21,067 |
| 2017-01-25 | $19.31 | $19.31 | $19.19 | $19.24 | $15.29 | 54,597 |
| 2017-01-24 | $19.33 | $19.45 | $19.29 | $19.29 | $15.33 | 39,126 |
| 2017-01-23 | $19.34 | $19.46 | $19.34 | $19.41 | $15.43 | 35,729 |
| 2017-01-20 | $19.37 | $19.43 | $19.34 | $19.36 | $15.39 | 21,662 |
| 2017-01-19 | $19.51 | $19.56 | $19.44 | $19.54 | $15.47 | 32,131 |
| 2017-01-18 | $19.65 | $19.66 | $19.53 | $19.61 | $15.53 | 23,275 |
| 2017-01-17 | $19.67 | $19.67 | $19.59 | $19.60 | $15.52 | 21,139 |
| 2017-01-13 | $19.59 | $19.63 | $19.57 | $19.57 | $15.50 | 32,981 |
| 2017-01-12 | $19.59 | $19.69 | $19.59 | $19.61 | $15.53 | 26,588 |
| 2017-01-11 | $19.55 | $19.66 | $19.50 | $19.59 | $15.51 | 34,941 |
| 2017-01-10 | $19.57 | $19.65 | $19.57 | $19.60 | $15.52 | 41,252 |
| 2017-01-09 | $19.48 | $19.66 | $19.48 | $19.62 | $15.54 | 28,459 |
| 2017-01-06 | $19.53 | $19.60 | $19.48 | $19.48 | $15.43 | 34,167 |
| 2017-01-05 | $19.55 | $19.64 | $19.40 | $19.55 | $15.48 | 53,198 |
| 2017-01-04 | $19.75 | $19.75 | $19.59 | $19.68 | $15.58 | 48,105 |
| 2017-01-03 | $19.51 | $19.81 | $19.51 | $19.80 | $15.68 | 12,271 |
| 2016-12-30 | $19.60 | $19.71 | $19.59 | $19.61 | $15.53 | 28,542 |
| 2016-12-29 | $19.34 | $19.80 | $19.28 | $19.70 | $15.60 | 38,073 |
| 2016-12-28 | $19.23 | $19.32 | $19.17 | $19.20 | $15.20 | 28,134 |
| 2016-12-27 | $19.06 | $19.35 | $19.06 | $19.29 | $15.28 | 41,355 |
| 2016-12-23 | $19.42 | $19.42 | $19.25 | $19.28 | $15.27 | 22,142 |
| 2016-12-22 | $19.30 | $19.34 | $19.25 | $19.30 | $15.28 | 92,392 |
| 2016-12-21 | $19.34 | $19.39 | $19.23 | $19.34 | $15.32 | 29,378 |
| 2016-12-20 | $19.38 | $19.38 | $19.23 | $19.29 | $15.22 | 34,518 |
| 2016-12-19 | $19.33 | $19.39 | $19.28 | $19.34 | $15.26 | 70,831 |
| 2016-12-16 | $19.27 | $19.33 | $19.27 | $19.28 | $15.21 | 24,751 |
| 2016-12-15 | $19.32 | $19.33 | $19.25 | $19.32 | $15.24 | 34,095 |
| 2016-12-14 | $19.25 | $19.43 | $19.25 | $19.38 | $15.29 | 35,338 |
| 2016-12-13 | $19.28 | $19.28 | $19.20 | $19.24 | $15.18 | 26,789 |
| 2016-12-12 | $19.23 | $19.37 | $19.20 | $19.25 | $15.19 | 52,593 |
| 2016-12-09 | $19.20 | $19.36 | $19.20 | $19.36 | $15.27 | 34,954 |
| 2016-12-08 | $19.26 | $19.34 | $19.21 | $19.32 | $15.24 | 26,872 |
| 2016-12-07 | $19.24 | $19.34 | $19.24 | $19.31 | $15.24 | 80,293 |
| 2016-12-06 | $19.19 | $19.29 | $19.19 | $19.25 | $15.19 | 47,454 |
| 2016-12-05 | $18.96 | $19.36 | $18.94 | $19.28 | $15.21 | 40,124 |
| 2016-12-02 | $18.85 | $19.14 | $18.85 | $19.06 | $15.04 | 34,471 |
| 2016-12-01 | $19.12 | $19.13 | $18.92 | $18.93 | $14.94 | 54,556 |
| 2016-11-30 | $19.17 | $19.39 | $19.10 | $19.31 | $15.24 | 32,124 |
| 2016-11-29 | $19.30 | $19.30 | $19.19 | $19.24 | $15.18 | 26,253 |
| 2016-11-28 | $19.20 | $19.31 | $19.18 | $19.28 | $15.21 | 26,339 |
| 2016-11-25 | $18.94 | $19.32 | $18.94 | $19.19 | $15.14 | 4,617 |
| 2016-11-23 | $19.11 | $19.15 | $18.83 | $19.08 | $15.05 | 41,793 |
| 2016-11-22 | $19.24 | $19.25 | $19.15 | $19.16 | $15.12 | 41,586 |
| 2016-11-21 | $19.15 | $19.31 | $19.15 | $19.21 | $15.16 | 47,146 |
| 2016-11-18 | $19.00 | $19.43 | $19.00 | $19.27 | $15.15 | 44,037 |
| 2016-11-17 | $19.12 | $19.15 | $19.05 | $19.06 | $14.98 | 73,829 |
| 2016-11-16 | $19.00 | $19.15 | $18.98 | $19.14 | $15.05 | 46,944 |
| 2016-11-15 | $18.90 | $19.00 | $18.80 | $19.00 | $14.94 | 102,709 |
| 2016-11-14 | $19.00 | $19.00 | $18.64 | $18.90 | $14.86 | 92,126 |
| 2016-11-11 | $19.00 | $19.14 | $18.85 | $19.10 | $15.01 | 34,433 |
| 2016-11-10 | $19.50 | $19.50 | $19.15 | $19.15 | $15.05 | 46,852 |
| 2016-11-09 | $19.48 | $19.69 | $19.48 | $19.60 | $15.41 | 53,547 |
| 2016-11-08 | $19.75 | $19.79 | $19.69 | $19.77 | $15.54 | 21,418 |
| 2016-11-07 | $19.67 | $19.71 | $19.59 | $19.70 | $15.49 | 19,367 |
| 2016-11-04 | $19.66 | $19.67 | $19.60 | $19.66 | $15.45 | 23,625 |
| 2016-11-03 | $19.54 | $19.59 | $19.45 | $19.54 | $15.36 | 36,752 |
| 2016-11-02 | $19.51 | $19.53 | $19.41 | $19.50 | $15.33 | 48,291 |
| 2016-11-01 | $19.54 | $19.54 | $19.33 | $19.40 | $15.25 | 49,730 |
| 2016-10-31 | $19.47 | $19.47 | $19.35 | $19.45 | $15.29 | 55,462 |
| 2016-10-28 | $19.32 | $19.43 | $19.30 | $19.34 | $15.20 | 56,534 |
| 2016-10-27 | $19.33 | $19.44 | $19.33 | $19.33 | $15.20 | 27,727 |
| 2016-10-26 | $19.61 | $19.63 | $19.51 | $19.52 | $15.34 | 58,705 |
| 2016-10-25 | $19.60 | $19.72 | $19.58 | $19.61 | $15.42 | 70,098 |
| 2016-10-24 | $19.71 | $19.71 | $19.59 | $19.61 | $15.42 | 43,502 |
| 2016-10-21 | $19.63 | $19.83 | $19.63 | $19.69 | $15.48 | 55,347 |
| 2016-10-20 | $19.65 | $19.73 | $19.48 | $19.53 | $15.35 | 53,110 |
| 2016-10-19 | $19.59 | $19.74 | $19.50 | $19.58 | $15.34 | 133,502 |
| 2016-10-18 | $19.64 | $19.65 | $19.45 | $19.52 | $15.29 | 95,133 |
| 2016-10-17 | $19.78 | $19.80 | $19.55 | $19.56 | $15.32 | 44,736 |
| 2016-10-14 | $20.09 | $20.13 | $19.85 | $19.88 | $15.57 | 29,809 |
| 2016-10-13 | $20.52 | $20.52 | $20.21 | $20.21 | $15.83 | 17,937 |
| 2016-10-12 | $20.62 | $20.64 | $20.51 | $20.52 | $16.07 | 15,810 |
| 2016-10-11 | $20.71 | $20.75 | $20.59 | $20.63 | $16.16 | 31,082 |
| 2016-10-10 | $20.76 | $20.78 | $20.66 | $20.68 | $16.20 | 23,577 |
| 2016-10-07 | $20.57 | $20.75 | $20.57 | $20.73 | $16.24 | 27,577 |
| 2016-10-06 | $20.53 | $20.68 | $20.47 | $20.62 | $16.15 | 25,327 |
| 2016-10-05 | $20.71 | $20.92 | $20.42 | $20.57 | $16.11 | 20,361 |
| 2016-10-04 | $20.96 | $20.96 | $20.50 | $20.60 | $16.14 | 34,243 |
| 2016-10-03 | $21.28 | $21.28 | $20.94 | $21.03 | $16.47 | 28,014 |
| 2016-09-30 | $21.26 | $21.35 | $21.14 | $21.18 | $16.59 | 24,170 |
| 2016-09-29 | $21.39 | $21.39 | $21.26 | $21.29 | $16.68 | 15,141 |
| 2016-09-28 | $21.17 | $21.39 | $21.17 | $21.39 | $16.75 | 35,424 |
| 2016-09-27 | $21.22 | $21.28 | $21.15 | $21.17 | $16.58 | 23,813 |
| 2016-09-26 | $21.25 | $21.25 | $21.16 | $21.21 | $16.61 | 13,684 |
| 2016-09-23 | $21.25 | $21.25 | $21.11 | $21.19 | $16.60 | 15,594 |
| 2016-09-22 | $21.07 | $21.28 | $21.07 | $21.20 | $16.60 | 26,433 |
| 2016-09-21 | $20.99 | $20.99 | $20.89 | $20.99 | $16.44 | 22,955 |
| 2016-09-20 | $21.02 | $21.05 | $20.89 | $20.95 | $16.35 | 22,463 |
| 2016-09-19 | $21.08 | $21.10 | $20.91 | $20.98 | $16.38 | 18,698 |
| 2016-09-16 | $20.91 | $21.04 | $20.87 | $21.03 | $16.42 | 30,726 |
| 2016-09-15 | $21.06 | $21.06 | $20.94 | $20.96 | $16.36 | 18,154 |
| 2016-09-14 | $20.91 | $21.08 | $20.91 | $21.01 | $16.40 | 15,636 |
| 2016-09-13 | $21.17 | $21.17 | $20.91 | $20.93 | $16.34 | 42,906 |
| 2016-09-12 | $21.06 | $21.17 | $21.00 | $21.14 | $16.50 | 22,869 |
| 2016-09-09 | $21.20 | $21.24 | $21.03 | $21.12 | $16.49 | 80,461 |
| 2016-09-08 | $21.32 | $21.32 | $21.24 | $21.30 | $16.63 | 30,565 |
| 2016-09-07 | $21.29 | $21.30 | $21.20 | $21.29 | $16.62 | 36,460 |
| 2016-09-06 | $20.93 | $21.27 | $20.84 | $21.24 | $16.58 | 82,045 |
| 2016-09-02 | $20.96 | $20.96 | $20.83 | $20.85 | $16.28 | 31,938 |
| 2016-09-01 | $20.84 | $20.96 | $20.84 | $20.90 | $16.31 | 47,192 |
| 2016-08-31 | $21.10 | $21.10 | $20.84 | $20.91 | $16.32 | 42,703 |
| 2016-08-30 | $21.20 | $21.20 | $21.00 | $21.02 | $16.41 | 35,595 |
| 2016-08-29 | $21.20 | $21.21 | $21.09 | $21.15 | $16.51 | 35,427 |
| 2016-08-26 | $21.18 | $21.30 | $21.09 | $21.09 | $16.46 | 47,585 |
| 2016-08-25 | $21.42 | $21.42 | $21.28 | $21.29 | $16.62 | 51,066 |
| 2016-08-24 | $21.51 | $21.55 | $21.38 | $21.39 | $16.70 | 58,974 |
| 2016-08-23 | $21.53 | $21.59 | $21.53 | $21.53 | $16.81 | 23,766 |
| 2016-08-22 | $21.57 | $21.59 | $21.50 | $21.59 | $16.85 | 44,959 |
| 2016-08-19 | $21.51 | $21.58 | $21.50 | $21.51 | $16.74 | 25,037 |
| 2016-08-18 | $21.57 | $21.62 | $21.52 | $21.60 | $16.81 | 70,955 |
| 2016-08-17 | $21.49 | $21.68 | $21.42 | $21.61 | $16.81 | 46,761 |
| 2016-08-16 | $21.59 | $21.59 | $21.41 | $21.42 | $16.67 | 32,437 |
| 2016-08-15 | $21.46 | $21.58 | $21.41 | $21.52 | $16.74 | 60,575 |
| 2016-08-12 | $21.48 | $21.53 | $21.41 | $21.51 | $16.74 | 25,474 |
| 2016-08-11 | $21.48 | $21.49 | $21.35 | $21.46 | $16.70 | 65,455 |
| 2016-08-10 | $21.50 | $21.50 | $21.31 | $21.38 | $16.64 | 25,027 |
| 2016-08-09 | $21.46 | $21.46 | $21.37 | $21.37 | $16.63 | 38,016 |
| 2016-08-08 | $21.28 | $21.44 | $21.24 | $21.44 | $16.68 | 21,602 |
| 2016-08-05 | $21.16 | $21.29 | $21.11 | $21.21 | $16.50 | 39,016 |
| 2016-08-04 | $21.01 | $21.16 | $21.01 | $21.11 | $16.42 | 35,215 |
| 2016-08-03 | $21.01 | $21.09 | $20.97 | $21.03 | $16.36 | 40,642 |
| 2016-08-02 | $20.88 | $21.01 | $20.84 | $21.00 | $16.34 | 33,009 |
| 2016-08-01 | $21.03 | $21.08 | $20.97 | $21.00 | $16.34 | 19,985 |
| 2016-07-29 | $21.09 | $21.12 | $21.08 | $21.10 | $16.42 | 21,021 |
| 2016-07-28 | $21.12 | $21.12 | $21.00 | $21.03 | $16.36 | 32,894 |
| 2016-07-27 | $21.13 | $21.22 | $21.00 | $21.05 | $16.38 | 37,751 |
| 2016-07-26 | $21.09 | $21.09 | $20.97 | $21.09 | $16.41 | 28,173 |
| 2016-07-25 | $21.00 | $21.03 | $20.99 | $21.00 | $16.34 | 19,192 |
| 2016-07-22 | $21.01 | $21.08 | $20.97 | $21.00 | $16.34 | 20,561 |
| 2016-07-21 | $21.15 | $21.16 | $20.98 | $21.03 | $16.36 | 29,117 |
| 2016-07-20 | $21.05 | $21.10 | $20.97 | $21.06 | $16.39 | 26,983 |
| 2016-07-19 | $20.98 | $21.07 | $20.94 | $21.07 | $16.34 | 43,091 |
| 2016-07-18 | $20.76 | $20.92 | $20.69 | $20.89 | $16.20 | 31,953 |
| 2016-07-15 | $20.65 | $20.99 | $20.57 | $20.64 | $16.01 | 87,100 |
| 2016-07-14 | $20.63 | $20.77 | $20.58 | $20.71 | $16.06 | 143,650 |
| 2016-07-13 | $20.88 | $20.98 | $20.57 | $20.60 | $15.97 | 83,685 |
| 2016-07-12 | $21.15 | $21.27 | $20.92 | $20.94 | $16.24 | 79,517 |
| 2016-07-11 | $21.60 | $21.60 | $21.31 | $21.32 | $16.53 | 36,451 |
| 2016-07-08 | $21.67 | $21.67 | $21.48 | $21.48 | $16.66 | 54,548 |
| 2016-07-07 | $21.30 | $21.49 | $21.26 | $21.49 | $16.66 | 69,904 |
| 2016-07-06 | $21.31 | $21.43 | $21.29 | $21.36 | $16.56 | 71,368 |
| 2016-07-05 | $21.14 | $21.34 | $21.00 | $21.21 | $16.45 | 86,429 |
| 2016-07-01 | $21.26 | $21.35 | $21.05 | $21.15 | $16.40 | 69,033 |
| 2016-06-30 | $21.43 | $21.52 | $21.19 | $21.24 | $16.47 | 34,058 |
| 2016-06-29 | $21.24 | $21.48 | $21.14 | $21.34 | $16.55 | 53,942 |
| 2016-06-28 | $21.23 | $21.24 | $20.96 | $21.24 | $16.47 | 71,303 |
| 2016-06-27 | $21.05 | $21.23 | $20.74 | $21.15 | $16.40 | 98,652 |
| 2016-06-24 | $20.66 | $21.09 | $20.66 | $21.03 | $16.31 | 61,766 |
| 2016-06-23 | $20.89 | $20.89 | $20.70 | $20.75 | $16.09 | 38,873 |
| 2016-06-22 | $20.75 | $20.90 | $20.70 | $20.81 | $16.14 | 50,398 |
| 2016-06-21 | $20.83 | $20.85 | $20.74 | $20.83 | $16.15 | 40,904 |
| 2016-06-20 | $20.93 | $20.93 | $20.75 | $20.80 | $16.07 | 44,371 |
| 2016-06-17 | $21.00 | $21.07 | $20.88 | $20.89 | $16.14 | 32,642 |
| 2016-06-16 | $20.74 | $21.00 | $20.73 | $20.95 | $16.19 | 66,275 |
| 2016-06-15 | $20.70 | $20.77 | $20.68 | $20.74 | $16.03 | 22,642 |
| 2016-06-14 | $20.77 | $20.78 | $20.70 | $20.72 | $16.01 | 27,974 |
| 2016-06-13 | $20.66 | $20.75 | $20.58 | $20.67 | $15.97 | 44,817 |
| 2016-06-10 | $20.56 | $20.69 | $20.53 | $20.66 | $15.97 | 49,474 |
| 2016-06-09 | $20.61 | $20.66 | $20.59 | $20.60 | $15.92 | 63,030 |
| 2016-06-08 | $20.67 | $20.71 | $20.50 | $20.54 | $15.87 | 51,985 |
| 2016-06-07 | $20.60 | $20.60 | $20.49 | $20.56 | $15.89 | 11,634 |
| 2016-06-06 | $20.42 | $20.58 | $20.42 | $20.51 | $15.85 | 18,486 |
| 2016-06-03 | $20.38 | $20.54 | $20.37 | $20.47 | $15.82 | 59,753 |
| 2016-06-02 | $20.06 | $20.26 | $19.99 | $20.26 | $15.66 | 117,257 |
| 2016-06-01 | $19.93 | $20.02 | $19.90 | $20.01 | $15.46 | 29,911 |
| 2016-05-31 | $19.79 | $19.88 | $19.75 | $19.88 | $15.36 | 65,149 |
| 2016-05-27 | $20.01 | $20.09 | $19.76 | $19.78 | $15.29 | 124,627 |
| 2016-05-26 | $20.14 | $20.19 | $19.95 | $20.00 | $15.46 | 109,105 |
| 2016-05-25 | $20.00 | $20.13 | $20.00 | $20.13 | $15.56 | 42,322 |
| 2016-05-24 | $20.04 | $20.04 | $19.96 | $20.00 | $15.46 | 23,315 |
| 2016-05-23 | $19.88 | $20.00 | $19.87 | $19.96 | $15.43 | 25,485 |
| 2016-05-20 | $19.95 | $19.98 | $19.74 | $19.77 | $15.28 | 108,788 |
| 2016-05-19 | $20.26 | $20.32 | $19.91 | $19.91 | $15.33 | 81,594 |
| 2016-05-18 | $20.56 | $20.60 | $20.32 | $20.34 | $15.66 | 60,080 |
| 2016-05-17 | $20.59 | $20.59 | $20.46 | $20.50 | $15.79 | 48,274 |
| 2016-05-16 | $20.63 | $20.69 | $20.47 | $20.54 | $15.82 | 39,227 |
| 2016-05-13 | $20.47 | $20.52 | $20.41 | $20.46 | $15.76 | 41,682 |
| 2016-05-12 | $20.22 | $20.44 | $20.22 | $20.38 | $15.69 | 79,100 |
| 2016-05-11 | $20.28 | $20.32 | $20.22 | $20.29 | $15.62 | 19,831 |
| 2016-05-10 | $20.15 | $20.25 | $20.10 | $20.21 | $15.56 | 22,839 |
| 2016-05-09 | $20.02 | $20.12 | $20.02 | $20.11 | $15.49 | 39,518 |
| 2016-05-06 | $20.13 | $20.13 | $20.00 | $20.05 | $15.44 | 38,373 |
| 2016-05-05 | $19.92 | $20.10 | $19.92 | $20.03 | $15.42 | 47,892 |
| 2016-05-04 | $19.99 | $20.00 | $19.92 | $19.97 | $15.38 | 37,675 |
| 2016-05-03 | $19.88 | $19.99 | $19.85 | $19.98 | $15.39 | 39,880 |
| 2016-05-02 | $19.83 | $19.88 | $19.79 | $19.79 | $15.24 | 42,320 |
| 2016-04-29 | $19.89 | $19.93 | $19.79 | $19.83 | $15.27 | 44,317 |
| 2016-04-28 | $19.85 | $19.91 | $19.82 | $19.84 | $15.28 | 39,825 |
| 2016-04-27 | $19.90 | $19.90 | $19.80 | $19.87 | $15.30 | 44,861 |
| 2016-04-26 | $19.94 | $19.94 | $19.78 | $19.79 | $15.24 | 32,092 |
| 2016-04-25 | $19.91 | $19.94 | $19.85 | $19.87 | $15.30 | 39,828 |
| 2016-04-22 | $20.02 | $20.04 | $19.93 | $19.93 | $15.35 | 42,090 |
| 2016-04-21 | $20.05 | $20.08 | $19.87 | $19.91 | $15.33 | 67,077 |
| 2016-04-20 | $20.22 | $20.36 | $19.94 | $19.96 | $15.37 | 47,755 |
| 2016-04-19 | $20.29 | $20.29 | $20.15 | $20.18 | $15.49 | 17,517 |
| 2016-04-18 | $20.23 | $20.33 | $20.15 | $20.23 | $15.52 | 27,439 |
| 2016-04-15 | $20.16 | $20.30 | $20.06 | $20.07 | $15.40 | 34,775 |
| 2016-04-14 | $20.14 | $20.26 | $20.05 | $20.09 | $15.42 | 23,938 |
| 2016-04-13 | $20.01 | $20.10 | $19.94 | $20.09 | $15.42 | 51,263 |
| 2016-04-12 | $20.03 | $20.14 | $20.00 | $20.03 | $15.37 | 40,244 |
| 2016-04-11 | $19.88 | $20.00 | $19.88 | $20.00 | $15.35 | 34,137 |
| 2016-04-08 | $20.14 | $20.14 | $19.84 | $19.84 | $15.22 | 36,778 |
| 2016-04-07 | $19.93 | $20.06 | $19.93 | $19.99 | $15.34 | 40,421 |
| 2016-04-06 | $20.10 | $20.43 | $19.93 | $19.98 | $15.33 | 71,730 |
| 2016-04-05 | $19.94 | $20.02 | $19.93 | $19.99 | $15.34 | 41,166 |
| 2016-04-04 | $20.07 | $20.07 | $19.83 | $19.83 | $15.22 | 34,299 |
| 2016-04-01 | $19.79 | $20.04 | $19.78 | $20.04 | $15.38 | 23,223 |
| 2016-03-31 | $19.57 | $19.78 | $19.55 | $19.75 | $15.16 | 42,646 |
| 2016-03-30 | $19.46 | $19.55 | $19.43 | $19.48 | $14.95 | 38,729 |
| 2016-03-29 | $19.45 | $19.49 | $19.40 | $19.40 | $14.89 | 35,808 |
| 2016-03-28 | $19.44 | $19.45 | $19.33 | $19.34 | $14.84 | 24,033 |
| 2016-03-24 | $19.39 | $19.41 | $19.31 | $19.35 | $14.85 | 46,656 |
| 2016-03-23 | $19.41 | $19.43 | $19.31 | $19.34 | $14.84 | 70,048 |
| 2016-03-22 | $19.34 | $19.44 | $19.31 | $19.41 | $14.89 | 29,670 |
| 2016-03-21 | $19.43 | $19.46 | $19.33 | $19.36 | $14.80 | 51,605 |
| 2016-03-18 | $19.50 | $19.54 | $19.37 | $19.43 | $14.86 | 42,530 |
| 2016-03-17 | $19.55 | $19.55 | $19.38 | $19.46 | $14.88 | 55,826 |
| 2016-03-16 | $19.49 | $19.60 | $19.42 | $19.57 | $14.96 | 23,994 |
| 2016-03-15 | $19.43 | $19.54 | $19.41 | $19.42 | $14.85 | 28,470 |
| 2016-03-14 | $19.47 | $19.49 | $19.40 | $19.47 | $14.89 | 19,830 |
| 2016-03-11 | $19.50 | $19.53 | $19.39 | $19.41 | $14.84 | 42,701 |
| 2016-03-10 | $19.46 | $19.49 | $19.35 | $19.38 | $14.82 | 76,781 |
| 2016-03-09 | $19.46 | $19.57 | $19.42 | $19.50 | $14.91 | 61,717 |
| 2016-03-08 | $19.46 | $19.50 | $19.32 | $19.37 | $14.81 | 38,173 |
| 2016-03-07 | $19.45 | $19.46 | $19.34 | $19.41 | $14.84 | 22,816 |
| 2016-03-04 | $19.30 | $19.57 | $19.25 | $19.39 | $14.82 | 43,372 |
| 2016-03-03 | $19.37 | $19.37 | $19.24 | $19.25 | $14.72 | 29,421 |
| 2016-03-02 | $19.49 | $19.50 | $19.27 | $19.27 | $14.73 | 35,977 |
| 2016-03-01 | $19.47 | $19.49 | $19.36 | $19.45 | $14.87 | 75,825 |
| 2016-02-29 | $19.50 | $19.50 | $19.42 | $19.47 | $14.89 | 29,847 |
| 2016-02-26 | $19.57 | $19.58 | $19.42 | $19.42 | $14.85 | 50,850 |
| 2016-02-25 | $19.66 | $19.68 | $19.58 | $19.58 | $14.97 | 47,748 |
| 2016-02-24 | $19.61 | $19.69 | $19.57 | $19.66 | $15.03 | 65,089 |
| 2016-02-23 | $19.44 | $19.61 | $19.37 | $19.61 | $14.99 | 45,483 |
| 2016-02-22 | $19.28 | $19.47 | $19.21 | $19.47 | $14.89 | 91,739 |
| 2016-02-19 | $19.26 | $19.32 | $19.22 | $19.32 | $14.77 | 30,642 |
| 2016-02-18 | $19.20 | $19.26 | $19.19 | $19.26 | $14.73 | 24,046 |
| 2016-02-17 | $19.25 | $19.34 | $19.20 | $19.25 | $14.66 | 52,608 |
| 2016-02-16 | $19.35 | $19.35 | $19.26 | $19.26 | $14.67 | 35,206 |
| 2016-02-12 | $19.31 | $19.40 | $19.30 | $19.33 | $14.72 | 18,624 |
| 2016-02-11 | $19.40 | $19.42 | $19.25 | $19.37 | $14.76 | 49,247 |
| 2016-02-10 | $19.59 | $19.59 | $19.36 | $19.38 | $14.76 | 34,728 |
| 2016-02-09 | $19.33 | $19.57 | $19.32 | $19.53 | $14.88 | 57,860 |
| 2016-02-08 | $19.25 | $19.34 | $19.23 | $19.33 | $14.72 | 17,641 |
| 2016-02-05 | $19.35 | $19.35 | $19.19 | $19.27 | $14.68 | 50,672 |
| 2016-02-04 | $19.25 | $19.34 | $19.23 | $19.27 | $14.68 | 77,766 |
| 2016-02-03 | $19.14 | $19.37 | $19.06 | $19.30 | $14.70 | 100,073 |
| 2016-02-02 | $18.90 | $19.15 | $18.90 | $19.04 | $14.50 | 27,651 |
| 2016-02-01 | $18.90 | $19.03 | $18.90 | $18.98 | $14.46 | 27,229 |
| 2016-01-29 | $18.90 | $18.97 | $18.89 | $18.97 | $14.45 | 28,402 |
| 2016-01-28 | $18.70 | $18.84 | $18.66 | $18.84 | $14.35 | 25,044 |
| 2016-01-27 | $18.81 | $18.85 | $18.60 | $18.63 | $14.19 | 51,795 |
| 2016-01-26 | $18.74 | $18.86 | $18.70 | $18.78 | $14.31 | 35,176 |
| 2016-01-25 | $18.95 | $18.95 | $18.75 | $18.78 | $14.31 | 45,434 |
| 2016-01-22 | $18.87 | $18.96 | $18.73 | $18.86 | $14.37 | 23,745 |
| 2016-01-21 | $18.69 | $18.83 | $18.63 | $18.83 | $14.34 | 36,694 |
| 2016-01-20 | $18.74 | $18.74 | $18.46 | $18.67 | $14.22 | 60,646 |
| 2016-01-19 | $18.86 | $18.86 | $18.69 | $18.74 | $14.22 | 21,869 |
| 2016-01-15 | $18.71 | $18.79 | $18.65 | $18.79 | $14.26 | 62,858 |
| 2016-01-14 | $18.76 | $18.76 | $18.61 | $18.71 | $14.20 | 34,306 |
| 2016-01-13 | $18.83 | $18.86 | $18.68 | $18.68 | $14.18 | 27,032 |
| 2016-01-12 | $18.76 | $18.78 | $18.67 | $18.78 | $14.25 | 52,255 |
| 2016-01-11 | $18.87 | $18.89 | $18.70 | $18.78 | $14.25 | 26,556 |
| 2016-01-08 | $18.90 | $18.90 | $18.75 | $18.85 | $14.30 | 69,182 |
| 2016-01-07 | $19.00 | $19.04 | $18.82 | $18.82 | $14.28 | 49,555 |
| 2016-01-06 | $19.03 | $19.07 | $18.90 | $18.93 | $14.37 | 74,429 |
| 2016-01-05 | $18.84 | $18.97 | $18.76 | $18.95 | $14.38 | 51,354 |
| 2016-01-04 | $18.56 | $18.78 | $18.49 | $18.78 | $14.25 | 49,626 |
| 2015-12-31 | $18.49 | $18.65 | $18.48 | $18.49 | $14.03 | 23,569 |
| 2015-12-30 | $18.48 | $18.55 | $18.48 | $18.49 | $14.03 | 37,606 |
| 2015-12-29 | $18.30 | $18.49 | $18.19 | $18.48 | $14.02 | 97,194 |
| 2015-12-28 | $18.36 | $18.36 | $18.30 | $18.30 | $13.89 | 22,215 |
| 2015-12-24 | $18.33 | $18.35 | $18.30 | $18.35 | $13.93 | 12,522 |
| 2015-12-23 | $18.33 | $18.34 | $18.20 | $18.31 | $13.89 | 53,142 |
| 2015-12-22 | $18.37 | $18.37 | $18.20 | $18.29 | $13.88 | 19,706 |
| 2015-12-21 | $18.28 | $18.33 | $18.11 | $18.33 | $13.91 | 16,730 |
| 2015-12-18 | $18.10 | $18.22 | $18.07 | $18.22 | $13.77 | 49,541 |
| 2015-12-17 | $18.09 | $18.40 | $18.07 | $18.18 | $13.74 | 46,412 |
| 2015-12-16 | $17.79 | $18.01 | $17.79 | $17.99 | $13.60 | 53,245 |
| 2015-12-15 | $17.90 | $17.99 | $17.70 | $17.88 | $13.52 | 55,393 |
| 2015-12-14 | $17.93 | $17.93 | $17.73 | $17.84 | $13.49 | 28,143 |
| 2015-12-11 | $18.01 | $18.15 | $17.79 | $17.88 | $13.52 | 71,052 |
| 2015-12-10 | $18.09 | $18.12 | $17.97 | $17.99 | $13.60 | 57,891 |
| 2015-12-09 | $17.96 | $18.11 | $17.94 | $18.05 | $13.64 | 44,787 |
| 2015-12-08 | $17.66 | $17.96 | $17.66 | $17.95 | $13.57 | 42,376 |
| 2015-12-07 | $17.74 | $17.75 | $17.57 | $17.66 | $13.35 | 20,453 |
| 2015-12-04 | $17.77 | $17.80 | $17.58 | $17.67 | $13.36 | 45,383 |
| 2015-12-03 | $17.85 | $17.86 | $17.65 | $17.71 | $13.39 | 80,877 |
| 2015-12-02 | $17.88 | $18.00 | $17.82 | $17.85 | $13.49 | 61,892 |
| 2015-12-01 | $17.85 | $17.86 | $17.80 | $17.84 | $13.49 | 64,590 |
| 2015-11-30 | $17.68 | $17.77 | $17.63 | $17.77 | $13.43 | 51,253 |
| 2015-11-27 | $17.61 | $17.65 | $17.59 | $17.62 | $13.32 | 22,997 |
| 2015-11-25 | $17.61 | $17.61 | $17.51 | $17.56 | $13.27 | 11,461 |
| 2015-11-24 | $17.58 | $17.61 | $17.53 | $17.59 | $13.30 | 10,294 |
| 2015-11-23 | $17.48 | $17.53 | $17.47 | $17.52 | $13.24 | 23,670 |
| 2015-11-20 | $17.44 | $17.49 | $17.42 | $17.43 | $13.18 | 61,766 |
| 2015-11-19 | $17.41 | $17.42 | $17.37 | $17.41 | $13.16 | 35,340 |
| 2015-11-18 | $17.53 | $17.53 | $17.37 | $17.43 | $13.12 | 72,494 |
| 2015-11-17 | $17.54 | $17.63 | $17.46 | $17.48 | $13.16 | 46,679 |
| 2015-11-16 | $17.60 | $17.60 | $17.50 | $17.50 | $13.18 | 12,494 |
| 2015-11-13 | $17.54 | $17.64 | $17.45 | $17.58 | $13.24 | 31,976 |
| 2015-11-12 | $17.40 | $17.52 | $17.35 | $17.48 | $13.16 | 37,723 |
| 2015-11-11 | $17.39 | $17.39 | $17.29 | $17.34 | $13.06 | 18,359 |
| 2015-11-10 | $17.36 | $17.39 | $17.28 | $17.36 | $13.07 | 47,177 |
| 2015-11-09 | $17.45 | $17.50 | $17.33 | $17.33 | $13.05 | 74,091 |
| 2015-11-06 | $17.70 | $17.70 | $17.50 | $17.50 | $13.18 | 32,739 |
| 2015-11-05 | $17.80 | $17.80 | $17.72 | $17.76 | $13.37 | 18,575 |
| 2015-11-04 | $17.78 | $17.83 | $17.73 | $17.75 | $13.36 | 34,034 |
| 2015-11-03 | $17.79 | $17.80 | $17.76 | $17.79 | $13.39 | 35,827 |
| 2015-11-02 | $17.69 | $17.76 | $17.64 | $17.71 | $13.33 | 21,999 |
| 2015-10-30 | $17.71 | $17.75 | $17.60 | $17.64 | $13.28 | 20,606 |
| 2015-10-29 | $17.58 | $17.65 | $17.58 | $17.65 | $13.29 | 27,929 |
| 2015-10-28 | $17.55 | $17.61 | $17.52 | $17.61 | $13.26 | 35,592 |
| 2015-10-27 | $17.47 | $17.56 | $17.47 | $17.53 | $13.20 | 28,209 |
| 2015-10-26 | $17.48 | $17.54 | $17.45 | $17.46 | $13.15 | 44,571 |
| 2015-10-23 | $17.57 | $17.58 | $17.47 | $17.49 | $13.17 | 30,036 |
| 2015-10-22 | $17.55 | $17.55 | $17.47 | $17.52 | $13.19 | 24,926 |
| 2015-10-21 | $17.53 | $17.56 | $17.47 | $17.47 | $13.15 | 34,443 |
| 2015-10-20 | $17.55 | $17.61 | $17.55 | $17.56 | $13.17 | 11,717 |
| 2015-10-19 | $17.55 | $17.60 | $17.46 | $17.51 | $13.13 | 35,888 |
| 2015-10-16 | $17.58 | $17.58 | $17.45 | $17.50 | $13.12 | 32,658 |
| 2015-10-15 | $17.53 | $17.55 | $17.50 | $17.50 | $13.12 | 8,349 |
| 2015-10-14 | $17.44 | $17.52 | $17.41 | $17.51 | $13.13 | 23,053 |
| 2015-10-13 | $17.40 | $17.44 | $17.37 | $17.38 | $13.03 | 52,870 |
| 2015-10-12 | $17.40 | $17.40 | $17.37 | $17.37 | $13.02 | 19,186 |
| 2015-10-09 | $17.39 | $17.40 | $17.37 | $17.40 | $13.05 | 12,126 |
| 2015-10-08 | $17.38 | $17.40 | $17.37 | $17.38 | $13.03 | 17,805 |
| 2015-10-07 | $17.51 | $17.51 | $17.39 | $17.40 | $13.05 | 29,620 |
| 2015-10-06 | $17.42 | $17.50 | $17.36 | $17.47 | $13.10 | 46,699 |
| 2015-10-05 | $17.48 | $17.50 | $17.34 | $17.35 | $13.01 | 24,327 |
| 2015-10-02 | $17.36 | $17.50 | $17.35 | $17.42 | $13.06 | 44,558 |
| 2015-10-01 | $17.36 | $17.39 | $17.28 | $17.35 | $13.01 | 61,863 |
| 2015-09-30 | $17.47 | $17.48 | $17.24 | $17.32 | $12.99 | 70,919 |
| 2015-09-29 | $17.47 | $17.47 | $17.34 | $17.42 | $13.06 | 42,388 |
| 2015-09-28 | $17.59 | $17.59 | $17.35 | $17.38 | $13.03 | 27,911 |
| 2015-09-25 | $17.58 | $17.58 | $17.48 | $17.51 | $13.13 | 13,391 |
| 2015-09-24 | $17.50 | $17.57 | $17.50 | $17.56 | $13.17 | 39,619 |
| 2015-09-23 | $17.61 | $17.61 | $17.49 | $17.49 | $13.11 | 14,085 |
| 2015-09-22 | $17.58 | $17.64 | $17.50 | $17.54 | $13.15 | 25,523 |
| 2015-09-21 | $17.55 | $17.60 | $17.51 | $17.60 | $13.20 | 9,708 |
| 2015-09-18 | $17.25 | $17.61 | $17.25 | $17.57 | $13.12 | 37,172 |
| 2015-09-17 | $17.41 | $17.50 | $17.33 | $17.46 | $13.04 | 17,177 |
| 2015-09-16 | $17.27 | $17.37 | $17.26 | $17.37 | $12.97 | 15,139 |
| 2015-09-15 | $17.31 | $17.31 | $17.21 | $17.24 | $12.88 | 10,212 |
| 2015-09-14 | $17.34 | $17.34 | $17.25 | $17.26 | $12.89 | 4,673 |
| 2015-09-11 | $17.36 | $17.37 | $17.24 | $17.29 | $12.91 | 13,509 |
| 2015-09-10 | $17.42 | $17.42 | $17.31 | $17.32 | $12.94 | 5,338 |
| 2015-09-09 | $17.49 | $17.49 | $17.31 | $17.37 | $12.97 | 22,533 |
| 2015-09-08 | $17.41 | $17.47 | $17.37 | $17.47 | $13.05 | 11,283 |
Eaton Vance Municipal Income 2028 Term Trust (ETX) News Headlines
Recent Eaton Vance Municipal Income 2028 Term Trust (ETX) News
Similar Companies to Eaton Vance Municipal Income 2028 Term Trust (ETX) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |