Eaton VTaxAdvantaged Dividend Inc Fund (EVT) Exchange: NYSE
Data as of Aug. 22, 2025
$22.80 ($-0.04) -0.18%
Eaton VTaxAdvantaged Dividend Inc Fund - Daily Information
Click for more stock information on Eaton VTaxAdvantaged Dividend Inc Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $22.73 |
| Previous Close | $22.80 |
| High | $22.89 |
| Low | $22.68 |
| Adjusted Open | $22.73 |
| Previous Adjusted Close | $22.80 |
| Adjusted High | $22.89 |
| Adjusted Low | $22.68 |
Invest in Eaton VTaxAdvantaged Dividend Inc Fund (EVT)
Historical Stock Data for Eaton VTaxAdvantaged Dividend Inc Fund (EVT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | $22.73 | $22.89 | $22.68 | $22.80 | $22.80 | 105,882 |
| 2025-05-22 | $22.96 | $23.02 | $22.84 | $22.84 | $22.84 | 214,775 |
| 2025-05-21 | $23.42 | $23.47 | $23.01 | $23.09 | $23.09 | 100,884 |
| 2025-05-20 | $23.48 | $23.59 | $23.40 | $23.50 | $23.50 | 141,817 |
| 2025-05-19 | $23.41 | $23.53 | $23.01 | $23.48 | $23.48 | 111,491 |
| 2025-05-16 | $23.26 | $23.55 | $23.26 | $23.54 | $23.54 | 88,481 |
| 2025-05-15 | $23.16 | $23.45 | $23.09 | $23.23 | $23.23 | 78,907 |
| 2025-05-14 | $23.54 | $23.65 | $23.23 | $23.39 | $23.23 | 150,440 |
| 2025-05-13 | $23.28 | $23.64 | $23.28 | $23.57 | $23.40 | 182,114 |
| 2025-05-12 | $23.15 | $23.40 | $23.05 | $23.33 | $23.17 | 120,936 |
| 2025-05-09 | $22.89 | $22.92 | $22.79 | $22.82 | $22.66 | 71,636 |
| 2025-05-08 | $22.61 | $22.96 | $22.61 | $22.77 | $22.61 | 105,929 |
| 2025-05-07 | $22.58 | $22.81 | $22.50 | $22.56 | $22.40 | 184,105 |
| 2025-05-06 | $22.56 | $22.76 | $22.46 | $22.50 | $22.50 | 196,530 |
| 2025-05-05 | $22.45 | $22.75 | $22.45 | $22.66 | $22.66 | 276,779 |
| 2025-05-02 | $22.42 | $22.72 | $22.42 | $22.50 | $22.50 | 160,102 |
| 2025-05-01 | $22.30 | $22.49 | $22.07 | $22.32 | $22.32 | 162,122 |
| 2025-04-30 | $22.19 | $22.38 | $21.87 | $22.27 | $22.27 | 280,427 |
| 2025-04-29 | $21.97 | $22.36 | $21.97 | $22.29 | $22.29 | 178,158 |
| 2025-04-28 | $22.09 | $22.23 | $22.00 | $22.11 | $22.11 | 114,915 |
| 2025-04-25 | $22.16 | $22.18 | $21.99 | $22.15 | $22.15 | 91,239 |
| 2025-04-24 | $21.63 | $22.10 | $21.40 | $22.06 | $22.06 | 126,926 |
| 2025-04-23 | $21.60 | $21.87 | $21.46 | $21.60 | $21.60 | 166,184 |
| 2025-04-22 | $20.80 | $21.37 | $20.80 | $21.26 | $21.26 | 97,331 |
| 2025-04-21 | $21.01 | $21.30 | $20.56 | $20.71 | $20.71 | 150,929 |
| 2025-04-17 | $21.11 | $21.39 | $20.90 | $21.29 | $21.29 | 73,063 |
| 2025-04-16 | $21.44 | $21.65 | $21.05 | $21.13 | $21.13 | 137,831 |
| 2025-04-15 | $21.53 | $21.94 | $21.53 | $21.53 | $21.53 | 80,023 |
| 2025-04-14 | $21.92 | $22.24 | $21.63 | $21.74 | $21.58 | 114,497 |
| 2025-04-11 | $21.34 | $21.81 | $21.11 | $21.63 | $21.47 | 145,679 |
| 2025-04-10 | $21.82 | $21.82 | $20.71 | $21.41 | $21.25 | 149,210 |
| 2025-04-09 | $20.04 | $22.05 | $20.04 | $21.92 | $21.75 | 260,619 |
| 2025-04-08 | $20.71 | $21.33 | $20.05 | $20.37 | $20.22 | 247,625 |
| 2025-04-07 | $19.39 | $21.37 | $19.20 | $20.31 | $20.16 | 498,814 |
| 2025-04-04 | $22.01 | $22.25 | $20.80 | $20.80 | $20.64 | 449,576 |
| 2025-04-03 | $22.97 | $23.02 | $22.50 | $22.62 | $22.45 | 180,035 |
| 2025-04-02 | $23.16 | $23.50 | $23.10 | $23.35 | $23.17 | 82,681 |
| 2025-04-01 | $23.15 | $23.38 | $23.05 | $23.23 | $23.05 | 104,324 |
| 2025-03-31 | $23.13 | $23.27 | $22.81 | $23.27 | $23.09 | 214,699 |
| 2025-03-28 | $23.60 | $23.61 | $23.00 | $23.16 | $22.98 | 312,847 |
| 2025-03-27 | $23.58 | $23.66 | $23.45 | $23.55 | $23.37 | 58,844 |
| 2025-03-26 | $23.60 | $23.78 | $23.45 | $23.54 | $23.36 | 81,596 |
| 2025-03-25 | $23.62 | $23.68 | $23.50 | $23.58 | $23.40 | 88,467 |
| 2025-03-24 | $23.49 | $23.56 | $23.41 | $23.49 | $23.31 | 148,619 |
| 2025-03-21 | $23.33 | $23.35 | $23.07 | $23.30 | $23.12 | 114,982 |
| 2025-03-20 | $23.44 | $23.58 | $23.37 | $23.42 | $23.24 | 78,395 |
| 2025-03-19 | $23.39 | $23.46 | $23.34 | $23.42 | $23.24 | 117,867 |
| 2025-03-18 | $23.37 | $23.41 | $23.20 | $23.27 | $23.09 | 135,023 |
| 2025-03-17 | $22.95 | $23.43 | $22.93 | $23.30 | $23.12 | 261,316 |
| 2025-03-14 | $22.81 | $23.00 | $22.80 | $22.95 | $22.78 | 93,490 |
| 2025-03-13 | $22.90 | $23.00 | $22.71 | $22.77 | $22.77 | 124,457 |
| 2025-03-12 | $22.98 | $23.27 | $22.84 | $22.97 | $22.97 | 139,836 |
| 2025-03-11 | $22.96 | $23.16 | $22.74 | $22.80 | $22.80 | 285,457 |
| 2025-03-10 | $23.37 | $23.50 | $23.08 | $23.10 | $23.10 | 160,029 |
| 2025-03-07 | $23.40 | $23.63 | $23.29 | $23.47 | $23.47 | 113,287 |
| 2025-03-06 | $23.39 | $23.64 | $23.36 | $23.37 | $23.37 | 262,647 |
| 2025-03-05 | $23.38 | $23.70 | $23.38 | $23.53 | $23.53 | 156,622 |
| 2025-03-04 | $23.57 | $23.77 | $23.38 | $23.38 | $23.38 | 305,560 |
| 2025-03-03 | $24.08 | $24.15 | $23.64 | $23.77 | $23.77 | 148,170 |
| 2025-02-28 | $23.72 | $23.96 | $23.65 | $23.96 | $23.96 | 116,061 |
| 2025-02-27 | $23.84 | $23.85 | $23.53 | $23.61 | $23.61 | 137,316 |
| 2025-02-26 | $23.88 | $23.98 | $23.72 | $23.75 | $23.75 | 82,564 |
| 2025-02-25 | $23.93 | $24.00 | $23.65 | $23.80 | $23.80 | 155,855 |
| 2025-02-24 | $24.00 | $24.08 | $23.81 | $23.86 | $23.86 | 200,724 |
| 2025-02-21 | $24.23 | $24.43 | $23.92 | $23.94 | $23.94 | 176,472 |
| 2025-02-20 | $24.29 | $24.30 | $24.16 | $24.26 | $24.26 | 175,845 |
| 2025-02-19 | $24.28 | $24.33 | $24.18 | $24.29 | $24.29 | 112,968 |
| 2025-02-18 | $24.25 | $24.35 | $24.12 | $24.27 | $24.27 | 156,633 |
| 2025-02-14 | $24.31 | $24.42 | $24.15 | $24.20 | $24.20 | 63,103 |
| 2025-02-13 | $24.27 | $24.46 | $24.24 | $24.44 | $24.27 | 101,486 |
| 2025-02-12 | $24.29 | $24.32 | $24.19 | $24.29 | $24.13 | 89,461 |
| 2025-02-11 | $24.37 | $24.55 | $24.33 | $24.36 | $24.20 | 116,748 |
| 2025-02-10 | $24.60 | $24.82 | $24.34 | $24.38 | $24.22 | 124,606 |
| 2025-02-07 | $24.73 | $24.83 | $24.55 | $24.56 | $24.39 | 126,786 |
| 2025-02-06 | $24.84 | $24.84 | $24.70 | $24.73 | $24.56 | 123,957 |
| 2025-02-05 | $24.79 | $24.82 | $24.56 | $24.72 | $24.55 | 111,203 |
| 2025-02-04 | $24.55 | $24.76 | $24.55 | $24.70 | $24.53 | 95,786 |
| 2025-02-03 | $24.34 | $24.63 | $24.16 | $24.56 | $24.39 | 117,222 |
| 2025-01-31 | $24.82 | $24.83 | $24.55 | $24.56 | $24.39 | 139,053 |
| 2025-01-30 | $24.59 | $24.73 | $24.53 | $24.70 | $24.53 | 111,875 |
| 2025-01-29 | $24.47 | $24.56 | $24.34 | $24.44 | $24.27 | 94,629 |
| 2025-01-28 | $24.63 | $24.74 | $24.46 | $24.51 | $24.34 | 92,442 |
| 2025-01-27 | $24.40 | $24.60 | $24.39 | $24.56 | $24.39 | 122,205 |
| 2025-01-24 | $24.55 | $24.69 | $24.55 | $24.60 | $24.43 | 74,356 |
| 2025-01-23 | $24.59 | $24.71 | $24.44 | $24.56 | $24.39 | 83,493 |
| 2025-01-22 | $24.83 | $24.83 | $24.53 | $24.58 | $24.41 | 131,198 |
| 2025-01-21 | $24.50 | $24.75 | $24.48 | $24.61 | $24.44 | 120,674 |
| 2025-01-17 | $24.36 | $24.49 | $24.27 | $24.42 | $24.42 | 363,334 |
| 2025-01-16 | $24.02 | $24.25 | $24.02 | $24.25 | $24.25 | 130,170 |
| 2025-01-15 | $24.13 | $24.21 | $24.01 | $24.09 | $24.09 | 194,648 |
| 2025-01-14 | $24.06 | $24.14 | $23.87 | $24.00 | $23.84 | 128,350 |
| 2025-01-13 | $23.66 | $23.90 | $23.63 | $23.87 | $23.71 | 187,500 |
| 2025-01-10 | $23.85 | $24.07 | $23.80 | $23.86 | $23.70 | 130,323 |
| 2025-01-08 | $23.93 | $24.10 | $23.86 | $24.09 | $23.93 | 126,244 |
| 2025-01-07 | $23.96 | $24.20 | $23.90 | $23.93 | $23.77 | 159,174 |
| 2025-01-06 | $23.97 | $24.20 | $23.92 | $23.95 | $23.79 | 178,318 |
| 2025-01-03 | $23.85 | $24.14 | $23.80 | $23.98 | $23.82 | 112,621 |
| 2025-01-02 | $24.19 | $24.35 | $23.80 | $23.92 | $23.76 | 100,014 |
| 2024-12-31 | $24.23 | $24.27 | $23.92 | $24.05 | $23.89 | 145,528 |
| 2024-12-30 | $24.00 | $24.06 | $23.80 | $24.00 | $23.84 | 125,893 |
| 2024-12-27 | $24.29 | $24.32 | $24.00 | $24.07 | $23.91 | 53,092 |
| 2024-12-26 | $24.22 | $24.50 | $24.19 | $24.34 | $24.17 | 83,149 |
| 2024-12-24 | $23.84 | $24.31 | $23.80 | $24.24 | $24.08 | 59,791 |
| 2024-12-23 | $23.77 | $23.95 | $23.70 | $23.81 | $23.65 | 131,757 |
| 2024-12-20 | $23.58 | $24.09 | $23.27 | $23.94 | $23.61 | 156,598 |
| 2024-12-19 | $24.17 | $24.21 | $23.70 | $23.75 | $23.43 | 135,598 |
| 2024-12-18 | $24.59 | $24.75 | $24.00 | $24.00 | $23.67 | 97,543 |
| 2024-12-17 | $24.50 | $24.69 | $24.50 | $24.60 | $24.27 | 130,163 |
| 2024-12-16 | $24.60 | $24.77 | $24.60 | $24.62 | $24.29 | 107,704 |
| 2024-12-13 | $24.81 | $24.89 | $24.56 | $24.63 | $24.29 | 67,176 |
| 2024-12-12 | $24.90 | $24.99 | $24.69 | $24.77 | $24.43 | 85,347 |
| 2024-12-11 | $25.13 | $25.19 | $24.91 | $24.99 | $24.65 | 114,529 |
| 2024-12-10 | $25.32 | $25.32 | $24.95 | $24.97 | $24.63 | 88,482 |
| 2024-12-09 | $25.37 | $25.46 | $25.20 | $25.22 | $24.88 | 68,452 |
| 2024-12-06 | $25.38 | $25.50 | $25.30 | $25.31 | $24.97 | 92,348 |
| 2024-12-05 | $25.46 | $25.62 | $25.34 | $25.38 | $25.03 | 97,437 |
| 2024-12-04 | $25.45 | $25.47 | $25.34 | $25.37 | $25.02 | 132,731 |
| 2024-12-03 | $25.65 | $25.68 | $25.44 | $25.48 | $25.13 | 74,937 |
| 2024-12-02 | $25.61 | $25.69 | $25.45 | $25.65 | $25.30 | 154,048 |
| 2024-11-29 | $25.60 | $25.83 | $25.52 | $25.68 | $25.33 | 91,803 |
| 2024-11-27 | $25.49 | $25.56 | $25.43 | $25.54 | $25.19 | 120,176 |
| 2024-11-26 | $25.48 | $25.50 | $25.11 | $25.37 | $25.02 | 136,448 |
| 2024-11-25 | $25.38 | $25.61 | $25.37 | $25.51 | $25.16 | 107,099 |
| 2024-11-22 | $25.24 | $25.38 | $25.19 | $25.30 | $25.30 | 84,611 |
| 2024-11-21 | $24.97 | $25.29 | $24.86 | $25.20 | $25.20 | 82,472 |
| 2024-11-20 | $25.10 | $25.10 | $24.90 | $25.00 | $24.84 | 77,227 |
| 2024-11-19 | $25.13 | $25.20 | $25.00 | $25.09 | $24.93 | 79,164 |
| 2024-11-18 | $25.04 | $25.22 | $25.04 | $25.19 | $25.03 | 100,904 |
| 2024-11-15 | $25.18 | $25.21 | $24.97 | $25.04 | $24.88 | 89,220 |
| 2024-11-14 | $25.24 | $25.28 | $25.13 | $25.20 | $25.04 | 115,183 |
| 2024-11-13 | $25.13 | $25.30 | $25.12 | $25.25 | $25.09 | 114,609 |
| 2024-11-12 | $25.13 | $25.22 | $25.03 | $25.14 | $24.98 | 112,615 |
| 2024-11-11 | $25.27 | $25.34 | $25.18 | $25.23 | $25.23 | 94,393 |
| 2024-11-08 | $25.04 | $25.27 | $25.03 | $25.15 | $25.15 | 91,196 |
| 2024-11-07 | $25.04 | $25.14 | $25.00 | $25.08 | $25.08 | 106,263 |
| 2024-11-06 | $24.64 | $24.90 | $24.56 | $24.90 | $24.90 | 157,741 |
| 2024-11-05 | $24.11 | $24.27 | $24.11 | $24.23 | $24.23 | 99,912 |
| 2024-11-04 | $24.12 | $24.19 | $23.95 | $24.05 | $24.05 | 90,500 |
| 2024-11-01 | $24.06 | $24.20 | $24.00 | $24.01 | $24.01 | 116,416 |
| 2024-10-31 | $24.33 | $24.52 | $24.01 | $24.04 | $24.04 | 142,847 |
| 2024-10-30 | $24.21 | $24.32 | $24.14 | $24.28 | $24.28 | 113,553 |
| 2024-10-29 | $24.27 | $24.33 | $24.14 | $24.19 | $24.19 | 92,700 |
| 2024-10-28 | $24.38 | $24.40 | $24.22 | $24.27 | $24.27 | 57,515 |
| 2024-10-25 | $24.46 | $24.50 | $24.17 | $24.19 | $24.19 | 69,785 |
| 2024-10-24 | $24.50 | $24.50 | $24.24 | $24.34 | $24.34 | 80,429 |
| 2024-10-23 | $24.55 | $24.55 | $24.30 | $24.36 | $24.36 | 79,235 |
| 2024-10-22 | $24.73 | $24.76 | $24.45 | $24.73 | $24.56 | 123,411 |
| 2024-10-21 | $24.85 | $24.90 | $24.67 | $24.76 | $24.59 | 79,165 |
| 2024-10-18 | $24.76 | $24.85 | $24.66 | $24.85 | $24.85 | 95,372 |
| 2024-10-17 | $24.80 | $24.87 | $24.63 | $24.70 | $24.70 | 115,437 |
| 2024-10-16 | $24.74 | $24.78 | $24.65 | $24.76 | $24.76 | 112,048 |
| 2024-10-15 | $24.78 | $24.81 | $24.57 | $24.65 | $24.65 | 119,435 |
| 2024-10-14 | $24.75 | $24.79 | $24.70 | $24.77 | $24.77 | 97,388 |
| 2024-10-11 | $24.63 | $24.75 | $24.56 | $24.70 | $24.70 | 83,428 |
| 2024-10-10 | $24.42 | $24.68 | $24.32 | $24.53 | $24.53 | 137,325 |
| 2024-10-09 | $24.43 | $24.71 | $24.28 | $24.43 | $24.43 | 106,937 |
| 2024-10-08 | $24.44 | $24.57 | $24.33 | $24.38 | $24.38 | 45,042 |
| 2024-10-07 | $24.79 | $24.79 | $24.31 | $24.43 | $24.43 | 130,842 |
| 2024-10-04 | $24.61 | $24.69 | $24.44 | $24.65 | $24.65 | 90,348 |
| 2024-10-03 | $24.55 | $24.61 | $24.35 | $24.41 | $24.41 | 86,332 |
| 2024-10-02 | $24.66 | $24.70 | $24.48 | $24.53 | $24.53 | 87,942 |
| 2024-10-01 | $24.77 | $24.80 | $24.53 | $24.61 | $24.61 | 130,519 |
| 2024-09-30 | $24.56 | $24.69 | $24.50 | $24.69 | $24.69 | 121,759 |
| 2024-09-27 | $24.65 | $24.72 | $24.51 | $24.53 | $24.53 | 128,579 |
| 2024-09-26 | $24.32 | $24.53 | $24.15 | $24.50 | $24.50 | 121,902 |
| 2024-09-25 | $24.31 | $24.36 | $24.13 | $24.16 | $24.16 | 92,288 |
| 2024-09-24 | $24.38 | $24.46 | $24.21 | $24.25 | $24.25 | 85,095 |
| 2024-09-23 | $24.13 | $24.31 | $24.10 | $24.26 | $24.26 | 109,836 |
| 2024-09-20 | $24.10 | $24.15 | $23.96 | $24.11 | $24.11 | 100,257 |
| 2024-09-19 | $24.35 | $24.45 | $24.26 | $24.26 | $24.10 | 147,599 |
| 2024-09-18 | $24.31 | $24.50 | $24.12 | $24.15 | $23.99 | 158,613 |
| 2024-09-17 | $24.25 | $24.41 | $24.14 | $24.23 | $24.07 | 84,370 |
| 2024-09-16 | $23.86 | $24.18 | $23.86 | $24.14 | $23.98 | 125,090 |
| 2024-09-13 | $23.81 | $24.07 | $23.81 | $23.96 | $23.80 | 85,692 |
| 2024-09-12 | $23.84 | $23.88 | $23.57 | $23.77 | $23.61 | 130,220 |
| 2024-09-11 | $23.85 | $23.86 | $23.33 | $23.84 | $23.68 | 152,967 |
| 2024-09-10 | $23.92 | $23.92 | $23.50 | $23.70 | $23.54 | 101,611 |
| 2024-09-09 | $23.76 | $23.96 | $23.68 | $23.82 | $23.66 | 106,658 |
| 2024-09-06 | $24.06 | $24.06 | $23.55 | $23.72 | $23.56 | 115,265 |
| 2024-09-05 | $24.21 | $24.30 | $23.83 | $24.06 | $23.90 | 111,920 |
| 2024-09-04 | $24.18 | $24.39 | $24.10 | $24.18 | $24.02 | 90,432 |
| 2024-09-03 | $24.50 | $24.50 | $24.12 | $24.18 | $24.02 | 99,135 |
| 2024-08-30 | $24.50 | $24.55 | $24.32 | $24.54 | $24.37 | 139,999 |
| 2024-08-29 | $24.29 | $24.43 | $24.19 | $24.39 | $24.22 | 111,943 |
| 2024-08-28 | $24.32 | $24.47 | $24.07 | $24.15 | $23.99 | 100,799 |
| 2024-08-27 | $24.32 | $24.39 | $24.23 | $24.27 | $24.11 | 85,193 |
| 2024-08-26 | $24.33 | $24.50 | $24.23 | $24.24 | $24.08 | 113,691 |
| 2024-08-23 | $24.07 | $24.30 | $24.07 | $24.22 | $24.06 | 141,457 |
| 2024-08-22 | $24.10 | $24.24 | $23.98 | $24.06 | $23.90 | 145,737 |
| 2024-08-21 | $24.27 | $24.27 | $24.13 | $24.21 | $23.88 | 91,262 |
| 2024-08-20 | $24.24 | $24.25 | $24.05 | $24.19 | $23.86 | 111,247 |
| 2024-08-19 | $23.98 | $24.22 | $23.98 | $24.17 | $23.84 | 91,249 |
| 2024-08-16 | $23.89 | $24.10 | $23.81 | $24.00 | $23.68 | 100,896 |
| 2024-08-15 | $23.85 | $24.02 | $23.85 | $23.89 | $23.57 | 72,716 |
| 2024-08-14 | $23.65 | $23.79 | $23.59 | $23.70 | $23.38 | 82,997 |
| 2024-08-13 | $23.62 | $23.69 | $23.48 | $23.58 | $23.26 | 142,344 |
| 2024-08-12 | $23.48 | $23.64 | $23.43 | $23.45 | $23.13 | 49,273 |
| 2024-08-09 | $23.58 | $23.64 | $23.40 | $23.51 | $23.19 | 92,202 |
| 2024-08-08 | $23.32 | $23.52 | $23.32 | $23.49 | $23.17 | 132,626 |
| 2024-08-07 | $23.54 | $23.64 | $23.25 | $23.31 | $22.99 | 179,240 |
| 2024-08-06 | $23.07 | $23.41 | $22.97 | $23.22 | $22.91 | 132,492 |
| 2024-08-05 | $23.02 | $23.21 | $22.60 | $22.96 | $22.96 | 266,362 |
| 2024-08-02 | $23.72 | $23.74 | $23.41 | $23.62 | $23.62 | 109,738 |
| 2024-08-01 | $24.42 | $24.45 | $23.79 | $23.94 | $23.94 | 117,380 |
| 2024-07-31 | $24.34 | $24.43 | $24.16 | $24.30 | $24.30 | 155,020 |
| 2024-07-30 | $24.11 | $24.19 | $23.95 | $24.14 | $24.14 | 121,399 |
| 2024-07-29 | $23.83 | $23.99 | $23.74 | $23.95 | $23.95 | 84,742 |
| 2024-07-26 | $23.74 | $23.85 | $23.57 | $23.72 | $23.72 | 95,479 |
| 2024-07-25 | $23.53 | $23.83 | $23.51 | $23.62 | $23.62 | 65,048 |
| 2024-07-24 | $23.79 | $23.80 | $23.53 | $23.54 | $23.54 | 97,829 |
| 2024-07-23 | $23.99 | $24.02 | $23.82 | $23.85 | $23.85 | 116,988 |
| 2024-07-22 | $23.87 | $24.05 | $23.76 | $24.05 | $23.89 | 98,415 |
| 2024-07-19 | $24.04 | $24.10 | $23.68 | $23.75 | $23.59 | 323,407 |
| 2024-07-18 | $24.24 | $24.28 | $23.90 | $23.96 | $23.80 | 135,876 |
| 2024-07-17 | $24.14 | $24.30 | $24.05 | $24.20 | $24.03 | 199,991 |
| 2024-07-16 | $23.94 | $24.23 | $23.93 | $24.19 | $24.19 | 184,531 |
| 2024-07-15 | $23.86 | $23.98 | $23.76 | $23.88 | $23.88 | 121,935 |
| 2024-07-12 | $23.72 | $23.92 | $23.72 | $23.78 | $23.78 | 76,147 |
| 2024-07-11 | $23.53 | $23.75 | $23.48 | $23.56 | $23.56 | 162,287 |
| 2024-07-10 | $23.44 | $23.47 | $23.37 | $23.46 | $23.46 | 95,354 |
| 2024-07-09 | $23.47 | $23.51 | $23.32 | $23.32 | $23.32 | 96,415 |
| 2024-07-08 | $23.48 | $23.57 | $23.34 | $23.36 | $23.36 | 118,123 |
| 2024-07-05 | $23.52 | $23.57 | $23.35 | $23.47 | $23.47 | 79,981 |
| 2024-07-03 | $23.41 | $23.57 | $23.41 | $23.52 | $23.52 | 78,829 |
| 2024-07-02 | $23.26 | $23.40 | $23.22 | $23.40 | $23.40 | 106,389 |
| 2024-07-01 | $23.40 | $23.54 | $23.21 | $23.22 | $23.22 | 107,651 |
| 2024-06-28 | $23.43 | $23.54 | $23.25 | $23.29 | $23.29 | 140,113 |
| 2024-06-27 | $23.20 | $23.37 | $23.12 | $23.23 | $23.23 | 105,853 |
| 2024-06-26 | $23.16 | $23.23 | $23.00 | $23.10 | $23.10 | 89,306 |
| 2024-06-25 | $23.32 | $23.34 | $23.23 | $23.26 | $23.26 | 83,021 |
| 2024-06-24 | $23.08 | $23.33 | $23.07 | $23.21 | $23.21 | 60,235 |
| 2024-06-21 | $23.06 | $23.13 | $22.91 | $23.00 | $23.00 | 103,900 |
| 2024-06-20 | $23.24 | $23.30 | $23.11 | $23.15 | $22.99 | 108,524 |
| 2024-06-18 | $23.24 | $23.35 | $23.23 | $23.24 | $23.07 | 75,948 |
| 2024-06-17 | $23.10 | $23.39 | $23.03 | $23.23 | $23.06 | 94,687 |
| 2024-06-14 | $23.08 | $23.16 | $22.90 | $23.03 | $22.87 | 87,838 |
| 2024-06-13 | $23.26 | $23.27 | $23.10 | $23.15 | $22.99 | 105,490 |
| 2024-06-12 | $23.55 | $23.61 | $23.18 | $23.31 | $23.14 | 127,003 |
| 2024-06-11 | $23.35 | $23.36 | $23.19 | $23.30 | $23.13 | 66,718 |
| 2024-06-10 | $23.15 | $23.47 | $23.15 | $23.35 | $23.18 | 85,260 |
| 2024-06-07 | $23.43 | $23.52 | $23.23 | $23.25 | $23.08 | 141,661 |
| 2024-06-06 | $23.33 | $23.46 | $23.33 | $23.42 | $23.25 | 87,542 |
| 2024-06-05 | $23.27 | $23.36 | $23.20 | $23.33 | $23.16 | 93,284 |
| 2024-06-04 | $23.40 | $23.54 | $23.18 | $23.25 | $23.08 | 116,281 |
| 2024-06-03 | $23.51 | $23.52 | $23.24 | $23.39 | $23.22 | 86,572 |
| 2024-05-31 | $23.51 | $23.58 | $23.20 | $23.46 | $23.29 | 222,311 |
| 2024-05-30 | $23.07 | $23.28 | $23.06 | $23.25 | $23.08 | 138,886 |
| 2024-05-29 | $23.26 | $23.26 | $23.00 | $23.02 | $22.86 | 106,407 |
| 2024-05-28 | $23.61 | $23.64 | $23.23 | $23.30 | $23.13 | 105,394 |
| 2024-05-24 | $23.46 | $23.67 | $23.46 | $23.53 | $23.53 | 90,778 |
| 2024-05-23 | $24.00 | $24.00 | $23.40 | $23.42 | $23.42 | 88,160 |
| 2024-05-22 | $24.19 | $24.19 | $24.02 | $24.04 | $23.87 | 73,804 |
| 2024-05-21 | $24.06 | $24.17 | $24.05 | $24.17 | $24.17 | 89,553 |
| 2024-05-20 | $24.00 | $24.16 | $23.98 | $24.04 | $24.04 | 106,525 |
| 2024-05-17 | $24.03 | $24.03 | $23.91 | $23.99 | $23.99 | 86,468 |
| 2024-05-16 | $24.03 | $24.03 | $23.87 | $23.91 | $23.91 | 66,694 |
| 2024-05-15 | $23.91 | $23.96 | $23.82 | $23.96 | $23.96 | 93,726 |
| 2024-05-14 | $23.75 | $23.82 | $23.70 | $23.75 | $23.75 | 70,883 |
| 2024-05-13 | $23.75 | $23.80 | $23.62 | $23.65 | $23.65 | 108,430 |
| 2024-05-10 | $23.67 | $23.72 | $23.59 | $23.66 | $23.66 | 95,460 |
| 2024-05-09 | $23.50 | $23.66 | $23.33 | $23.61 | $23.61 | 100,792 |
| 2024-05-08 | $23.37 | $23.52 | $23.36 | $23.46 | $23.46 | 75,971 |
| 2024-05-07 | $23.42 | $23.58 | $23.35 | $23.41 | $23.41 | 116,873 |
| 2024-05-06 | $23.10 | $23.37 | $23.10 | $23.33 | $23.33 | 150,618 |
| 2024-05-03 | $22.95 | $23.05 | $22.86 | $23.02 | $23.02 | 82,028 |
| 2024-05-02 | $22.82 | $22.86 | $22.61 | $22.79 | $22.79 | 89,088 |
| 2024-05-01 | $22.67 | $22.86 | $22.60 | $22.63 | $22.63 | 109,157 |
| 2024-04-30 | $22.92 | $23.05 | $22.66 | $22.67 | $22.67 | 176,974 |
| 2024-04-29 | $22.99 | $23.00 | $22.75 | $22.88 | $22.88 | 140,442 |
| 2024-04-26 | $22.71 | $22.95 | $22.70 | $22.88 | $22.88 | 92,061 |
| 2024-04-25 | $22.59 | $22.71 | $22.52 | $22.64 | $22.64 | 75,398 |
| 2024-04-24 | $22.72 | $22.84 | $22.65 | $22.65 | $22.65 | 109,339 |
| 2024-04-23 | $22.53 | $22.73 | $22.42 | $22.64 | $22.64 | 140,571 |
| 2024-04-22 | $22.32 | $22.54 | $22.30 | $22.42 | $22.42 | 111,248 |
| 2024-04-19 | $22.44 | $22.62 | $22.29 | $22.32 | $22.16 | 128,556 |
| 2024-04-18 | $22.50 | $22.56 | $22.38 | $22.40 | $22.24 | 74,556 |
| 2024-04-17 | $22.57 | $22.62 | $22.41 | $22.41 | $22.25 | 107,224 |
| 2024-04-16 | $22.44 | $22.56 | $22.31 | $22.43 | $22.27 | 79,187 |
| 2024-04-15 | $22.98 | $23.17 | $22.36 | $22.38 | $22.38 | 153,553 |
| 2024-04-12 | $23.35 | $23.35 | $22.80 | $22.84 | $22.84 | 136,387 |
| 2024-04-11 | $23.45 | $23.52 | $23.28 | $23.40 | $23.40 | 88,320 |
| 2024-04-10 | $23.47 | $23.52 | $23.28 | $23.34 | $23.34 | 113,476 |
| 2024-04-09 | $23.50 | $23.72 | $23.40 | $23.68 | $23.68 | 194,229 |
| 2024-04-08 | $23.37 | $23.56 | $23.35 | $23.52 | $23.52 | 104,712 |
| 2024-04-05 | $23.16 | $23.44 | $23.16 | $23.30 | $23.30 | 98,801 |
| 2024-04-04 | $23.47 | $23.59 | $23.09 | $23.20 | $23.20 | 117,827 |
| 2024-04-03 | $23.40 | $23.57 | $23.40 | $23.42 | $23.42 | 118,985 |
| 2024-04-02 | $23.24 | $23.61 | $23.21 | $23.44 | $23.44 | 131,788 |
| 2024-04-01 | $23.55 | $23.64 | $23.46 | $23.52 | $23.52 | 106,542 |
| 2024-03-28 | $23.49 | $23.70 | $23.46 | $23.60 | $23.60 | 143,571 |
| 2024-03-27 | $23.23 | $23.40 | $23.17 | $23.40 | $23.40 | 88,200 |
| 2024-03-26 | $23.15 | $23.22 | $23.06 | $23.12 | $23.12 | 103,841 |
| 2024-03-25 | $22.95 | $23.12 | $22.90 | $23.00 | $23.00 | 71,517 |
| 2024-03-22 | $23.15 | $23.20 | $23.00 | $23.01 | $23.01 | 104,157 |
| 2024-03-21 | $23.05 | $23.20 | $23.05 | $23.12 | $23.12 | 105,899 |
| 2024-03-20 | $22.70 | $22.98 | $22.70 | $22.95 | $22.95 | 63,423 |
| 2024-03-19 | $22.77 | $22.89 | $22.70 | $22.89 | $22.74 | 118,565 |
| 2024-03-18 | $22.73 | $22.92 | $22.70 | $22.79 | $22.64 | 83,882 |
| 2024-03-15 | $22.70 | $22.89 | $22.60 | $22.60 | $22.45 | 155,261 |
| 2024-03-14 | $23.05 | $23.10 | $22.64 | $22.72 | $22.57 | 116,113 |
| 2024-03-13 | $22.96 | $23.14 | $22.96 | $23.03 | $23.03 | 101,888 |
| 2024-03-12 | $23.06 | $23.11 | $22.94 | $23.05 | $23.05 | 104,727 |
| 2024-03-11 | $22.85 | $23.06 | $22.84 | $22.96 | $22.96 | 146,212 |
| 2024-03-08 | $22.98 | $23.13 | $22.94 | $22.95 | $22.95 | 126,946 |
| 2024-03-07 | $22.97 | $23.06 | $22.92 | $22.98 | $22.98 | 88,281 |
| 2024-03-06 | $22.78 | $22.99 | $22.78 | $22.81 | $22.81 | 89,730 |
| 2024-03-05 | $22.74 | $22.88 | $22.65 | $22.73 | $22.73 | 114,467 |
| 2024-03-04 | $22.75 | $22.90 | $22.73 | $22.77 | $22.77 | 83,853 |
| 2024-03-01 | $22.70 | $22.87 | $22.65 | $22.80 | $22.80 | 106,808 |
| 2024-02-29 | $22.73 | $22.80 | $22.59 | $22.64 | $22.64 | 114,285 |
| 2024-02-28 | $22.45 | $22.67 | $22.45 | $22.61 | $22.61 | 101,507 |
| 2024-02-27 | $22.57 | $22.65 | $22.53 | $22.57 | $22.57 | 121,284 |
| 2024-02-26 | $22.60 | $22.73 | $22.46 | $22.47 | $22.47 | 90,952 |
| 2024-02-23 | $22.56 | $22.73 | $22.50 | $22.57 | $22.57 | 138,415 |
| 2024-02-22 | $22.50 | $22.59 | $22.36 | $22.57 | $22.57 | 116,172 |
| 2024-02-21 | $22.17 | $22.48 | $22.17 | $22.36 | $22.36 | 94,240 |
| 2024-02-20 | $22.35 | $22.48 | $22.29 | $22.37 | $22.22 | 99,892 |
| 2024-02-16 | $22.45 | $22.58 | $22.40 | $22.48 | $22.33 | 123,286 |
| 2024-02-15 | $22.33 | $22.55 | $22.30 | $22.46 | $22.31 | 102,371 |
| 2024-02-14 | $22.12 | $22.33 | $22.12 | $22.26 | $22.11 | 101,585 |
| 2024-02-13 | $22.05 | $22.27 | $22.00 | $22.10 | $21.95 | 105,035 |
| 2024-02-12 | $22.19 | $22.46 | $22.17 | $22.38 | $22.23 | 134,616 |
| 2024-02-09 | $22.23 | $22.25 | $22.11 | $22.17 | $22.17 | 179,547 |
| 2024-02-08 | $22.07 | $22.22 | $22.07 | $22.19 | $22.19 | 87,978 |
| 2024-02-07 | $22.03 | $22.23 | $22.01 | $22.10 | $22.10 | 196,922 |
| 2024-02-06 | $21.94 | $22.12 | $21.93 | $22.04 | $22.04 | 117,581 |
| 2024-02-05 | $22.19 | $22.19 | $21.83 | $21.93 | $21.93 | 161,242 |
| 2024-02-02 | $22.28 | $22.28 | $22.08 | $22.14 | $22.14 | 147,997 |
| 2024-02-01 | $21.99 | $22.29 | $21.98 | $22.26 | $22.26 | 166,078 |
| 2024-01-31 | $22.35 | $22.39 | $22.02 | $22.02 | $22.02 | 131,868 |
| 2024-01-30 | $22.20 | $22.32 | $22.12 | $22.31 | $22.31 | 150,139 |
| 2024-01-29 | $22.24 | $22.30 | $22.10 | $22.30 | $22.30 | 123,067 |
| 2024-01-26 | $22.00 | $22.16 | $21.91 | $22.15 | $22.15 | 227,778 |
| 2024-01-25 | $22.03 | $22.10 | $21.98 | $22.01 | $22.01 | 149,991 |
| 2024-01-24 | $22.22 | $22.22 | $22.02 | $22.02 | $22.02 | 141,974 |
| 2024-01-23 | $22.02 | $22.16 | $22.02 | $22.10 | $22.10 | 110,791 |
| 2024-01-22 | $21.94 | $22.08 | $21.94 | $22.01 | $22.01 | 149,082 |
| 2024-01-19 | $21.92 | $22.05 | $21.88 | $21.96 | $21.81 | 95,988 |
| 2024-01-18 | $22.08 | $22.14 | $21.85 | $21.90 | $21.75 | 141,912 |
| 2024-01-17 | $21.95 | $22.10 | $21.82 | $21.92 | $21.92 | 89,464 |
| 2024-01-16 | $22.16 | $22.29 | $22.00 | $22.02 | $22.02 | 124,175 |
| 2024-01-12 | $22.35 | $22.49 | $22.26 | $22.31 | $22.31 | 116,832 |
| 2024-01-11 | $22.28 | $22.33 | $22.15 | $22.29 | $22.29 | 114,402 |
| 2024-01-10 | $22.28 | $22.40 | $22.18 | $22.35 | $22.35 | 107,038 |
| 2024-01-09 | $22.24 | $22.31 | $22.21 | $22.28 | $22.28 | 127,550 |
| 2024-01-08 | $22.07 | $22.36 | $22.07 | $22.36 | $22.36 | 112,222 |
| 2024-01-05 | $21.94 | $22.22 | $21.93 | $22.14 | $22.14 | 118,386 |
| 2024-01-04 | $21.87 | $22.12 | $21.87 | $22.01 | $22.01 | 127,831 |
| 2024-01-03 | $22.16 | $22.22 | $21.97 | $21.98 | $21.98 | 112,163 |
| 2024-01-02 | $22.07 | $22.43 | $22.03 | $22.26 | $22.26 | 114,073 |
| 2023-12-29 | $22.40 | $22.47 | $22.18 | $22.25 | $22.25 | 130,945 |
| 2023-12-28 | $22.26 | $22.32 | $22.12 | $22.27 | $22.27 | 141,497 |
| 2023-12-27 | $22.22 | $22.37 | $22.17 | $22.18 | $22.18 | 167,253 |
| 2023-12-26 | $22.10 | $22.24 | $22.10 | $22.18 | $22.18 | 165,830 |
| 2023-12-22 | $22.04 | $22.33 | $21.97 | $21.98 | $21.98 | 145,744 |
| 2023-12-21 | $21.98 | $22.08 | $21.81 | $21.95 | $21.95 | 133,005 |
| 2023-12-20 | $22.40 | $22.50 | $21.91 | $21.91 | $21.76 | 142,228 |
| 2023-12-19 | $22.29 | $22.41 | $22.17 | $22.37 | $22.22 | 140,127 |
| 2023-12-18 | $22.20 | $22.35 | $22.15 | $22.23 | $22.08 | 210,332 |
| 2023-12-15 | $21.80 | $22.90 | $21.79 | $22.05 | $21.90 | 358,853 |
| 2023-12-14 | $21.79 | $22.12 | $21.70 | $21.95 | $21.80 | 207,205 |
| 2023-12-13 | $21.19 | $21.66 | $21.16 | $21.54 | $21.39 | 208,837 |
| 2023-12-12 | $21.21 | $21.27 | $21.08 | $21.11 | $20.97 | 175,163 |
| 2023-12-11 | $21.14 | $21.31 | $21.14 | $21.17 | $21.03 | 182,392 |
| 2023-12-08 | $21.10 | $21.19 | $21.05 | $21.06 | $20.92 | 154,358 |
| 2023-12-07 | $21.05 | $21.12 | $20.97 | $21.07 | $20.93 | 143,603 |
| 2023-12-06 | $20.90 | $21.04 | $20.90 | $20.90 | $20.76 | 141,866 |
| 2023-12-05 | $21.02 | $21.12 | $20.90 | $20.90 | $20.76 | 162,278 |
| 2023-12-04 | $21.00 | $21.21 | $21.00 | $21.12 | $20.98 | 147,170 |
| 2023-12-01 | $20.70 | $21.17 | $20.70 | $21.11 | $20.97 | 194,060 |
| 2023-11-30 | $20.58 | $20.71 | $20.45 | $20.70 | $20.56 | 472,600 |
| 2023-11-29 | $20.44 | $21.60 | $20.41 | $20.47 | $20.33 | 239,502 |
| 2023-11-28 | $20.41 | $20.58 | $20.38 | $20.42 | $20.28 | 294,930 |
| 2023-11-27 | $20.51 | $20.55 | $20.43 | $20.46 | $20.32 | 236,345 |
| 2023-11-24 | $20.53 | $20.68 | $20.53 | $20.61 | $20.47 | 76,892 |
| 2023-11-22 | $20.58 | $20.68 | $20.41 | $20.52 | $20.38 | 206,115 |
| 2023-11-21 | $20.43 | $20.52 | $20.34 | $20.44 | $20.30 | 177,370 |
| 2023-11-20 | $20.41 | $20.67 | $20.38 | $20.59 | $20.30 | 142,331 |
| 2023-11-17 | $20.43 | $20.59 | $20.42 | $20.50 | $20.21 | 149,821 |
| 2023-11-16 | $20.55 | $20.59 | $20.38 | $20.41 | $20.13 | 203,929 |
| 2023-11-15 | $20.41 | $20.67 | $20.37 | $20.51 | $20.22 | 158,122 |
| 2023-11-14 | $20.09 | $20.45 | $20.09 | $20.38 | $20.10 | 117,886 |
| 2023-11-13 | $19.74 | $19.92 | $19.71 | $19.84 | $19.56 | 144,111 |
| 2023-11-10 | $19.43 | $19.78 | $19.41 | $19.77 | $19.49 | 148,045 |
| 2023-11-09 | $19.94 | $19.95 | $19.42 | $19.43 | $19.16 | 279,351 |
| 2023-11-08 | $20.19 | $20.24 | $19.92 | $19.92 | $19.64 | 160,477 |
| 2023-11-07 | $20.17 | $20.26 | $20.06 | $20.18 | $19.90 | 168,590 |
| 2023-11-06 | $20.47 | $20.53 | $20.22 | $20.26 | $19.98 | 138,048 |
| 2023-11-03 | $20.09 | $20.54 | $20.09 | $20.42 | $20.14 | 113,922 |
| 2023-11-02 | $19.64 | $20.10 | $19.64 | $20.07 | $19.79 | 143,844 |
| 2023-11-01 | $19.35 | $19.59 | $19.27 | $19.51 | $19.24 | 168,810 |
| 2023-10-31 | $19.09 | $19.31 | $19.04 | $19.29 | $19.02 | 155,324 |
| 2023-10-30 | $18.79 | $18.99 | $18.76 | $18.99 | $18.73 | 119,555 |
| 2023-10-27 | $18.98 | $19.08 | $18.70 | $18.70 | $18.44 | 201,591 |
| 2023-10-26 | $19.12 | $19.14 | $18.93 | $18.95 | $18.69 | 203,700 |
| 2023-10-25 | $19.47 | $19.51 | $19.16 | $19.16 | $18.90 | 129,255 |
| 2023-10-24 | $19.45 | $19.58 | $19.41 | $19.48 | $19.21 | 151,561 |
| 2023-10-23 | $19.60 | $19.80 | $19.48 | $19.48 | $19.21 | 188,840 |
| 2023-10-20 | $19.93 | $20.15 | $19.77 | $19.78 | $19.50 | 127,770 |
| 2023-10-19 | $20.55 | $20.57 | $20.14 | $20.15 | $19.72 | 127,555 |
| 2023-10-18 | $20.69 | $20.71 | $20.50 | $20.55 | $20.11 | 108,140 |
| 2023-10-17 | $20.61 | $20.86 | $20.61 | $20.69 | $20.25 | 90,913 |
| 2023-10-16 | $20.69 | $20.78 | $20.63 | $20.71 | $20.27 | 98,135 |
| 2023-10-13 | $20.56 | $20.75 | $20.51 | $20.53 | $20.09 | 83,081 |
| 2023-10-12 | $20.72 | $20.77 | $20.41 | $20.52 | $20.08 | 198,041 |
| 2023-10-11 | $20.86 | $20.91 | $20.75 | $20.85 | $20.41 | 146,492 |
| 2023-10-10 | $20.98 | $21.04 | $20.86 | $20.88 | $20.44 | 153,923 |
| 2023-10-09 | $20.92 | $20.93 | $20.72 | $20.82 | $20.38 | 159,501 |
| 2023-10-06 | $20.50 | $20.93 | $20.41 | $20.91 | $20.46 | 73,595 |
| 2023-10-05 | $20.68 | $21.23 | $20.52 | $20.60 | $20.16 | 92,381 |
| 2023-10-04 | $20.80 | $20.91 | $20.61 | $20.79 | $20.35 | 94,090 |
| 2023-10-03 | $20.89 | $20.96 | $20.66 | $20.72 | $20.28 | 104,148 |
| 2023-10-02 | $21.24 | $21.27 | $20.93 | $20.98 | $20.53 | 136,924 |
| 2023-09-29 | $21.45 | $21.45 | $21.08 | $21.18 | $20.73 | 150,748 |
| 2023-09-28 | $21.06 | $21.26 | $21.05 | $21.23 | $20.78 | 86,539 |
| 2023-09-27 | $21.18 | $21.28 | $21.09 | $21.12 | $20.67 | 121,441 |
| 2023-09-26 | $21.29 | $21.35 | $21.10 | $21.10 | $20.65 | 121,184 |
| 2023-09-25 | $21.40 | $21.51 | $21.31 | $21.40 | $20.94 | 129,446 |
| 2023-09-22 | $21.59 | $21.62 | $21.46 | $21.49 | $21.03 | 124,016 |
| 2023-09-21 | $21.75 | $21.76 | $21.52 | $21.52 | $21.06 | 101,383 |
| 2023-09-20 | $22.06 | $22.20 | $21.93 | $21.93 | $21.32 | 100,087 |
| 2023-09-19 | $22.05 | $22.12 | $21.95 | $22.06 | $21.44 | 58,214 |
| 2023-09-18 | $21.98 | $22.09 | $21.97 | $22.00 | $21.38 | 92,065 |
| 2023-09-15 | $22.11 | $22.15 | $22.00 | $22.00 | $21.38 | 66,266 |
| 2023-09-14 | $22.14 | $22.23 | $22.05 | $22.18 | $21.56 | 89,188 |
| 2023-09-13 | $22.03 | $22.21 | $21.92 | $22.01 | $21.39 | 141,186 |
| 2023-09-12 | $22.00 | $22.18 | $22.00 | $22.05 | $21.43 | 78,792 |
| 2023-09-11 | $22.28 | $22.33 | $22.09 | $22.10 | $21.48 | 60,038 |
| 2023-09-08 | $22.10 | $22.22 | $22.05 | $22.12 | $21.50 | 52,615 |
| 2023-09-07 | $22.17 | $22.27 | $22.06 | $22.10 | $21.48 | 82,623 |
| 2023-09-06 | $22.31 | $22.33 | $22.12 | $22.22 | $21.60 | 120,188 |
| 2023-09-05 | $22.51 | $22.67 | $22.39 | $22.39 | $21.76 | 101,457 |
| 2023-09-01 | $22.58 | $22.66 | $22.42 | $22.57 | $22.57 | 67,614 |
| 2023-08-31 | $22.58 | $22.65 | $22.40 | $22.40 | $22.40 | 112,897 |
| 2023-08-30 | $22.52 | $22.60 | $22.44 | $22.48 | $22.48 | 76,457 |
| 2023-08-29 | $22.29 | $22.53 | $22.26 | $22.46 | $22.46 | 104,030 |
| 2023-08-28 | $22.10 | $22.31 | $22.10 | $22.23 | $22.23 | 112,739 |
| 2023-08-25 | $21.92 | $22.17 | $21.92 | $22.03 | $22.03 | 90,083 |
| 2023-08-24 | $22.28 | $22.40 | $21.95 | $21.95 | $21.95 | 135,517 |
| 2023-08-23 | $22.22 | $22.39 | $22.16 | $22.31 | $22.31 | 97,820 |
| 2023-08-22 | $22.37 | $22.37 | $22.19 | $22.22 | $22.22 | 56,759 |
| 2023-08-21 | $22.40 | $22.43 | $22.21 | $22.37 | $22.37 | 76,046 |
| 2023-08-18 | $22.50 | $22.63 | $22.36 | $22.50 | $22.35 | 112,952 |
| 2023-08-17 | $22.76 | $22.76 | $22.46 | $22.55 | $22.40 | 114,716 |
| 2023-08-16 | $22.70 | $22.85 | $22.57 | $22.59 | $22.44 | 59,760 |
| 2023-08-15 | $23.08 | $23.08 | $22.71 | $22.76 | $22.61 | 91,707 |
| 2023-08-14 | $23.04 | $23.12 | $22.96 | $23.08 | $22.93 | 57,016 |
| 2023-08-11 | $23.00 | $23.15 | $23.00 | $23.04 | $22.89 | 79,528 |
| 2023-08-10 | $23.19 | $23.35 | $23.02 | $23.05 | $22.90 | 89,966 |
| 2023-08-09 | $23.20 | $23.24 | $23.05 | $23.11 | $22.96 | 92,971 |
| 2023-08-08 | $23.22 | $23.22 | $22.91 | $23.16 | $23.01 | 103,365 |
| 2023-08-07 | $23.01 | $23.27 | $23.00 | $23.22 | $23.07 | 108,386 |
| 2023-08-04 | $23.14 | $23.25 | $22.87 | $22.93 | $22.78 | 110,126 |
| 2023-08-03 | $23.11 | $23.21 | $23.01 | $23.09 | $22.94 | 83,537 |
| 2023-08-02 | $23.40 | $23.45 | $23.16 | $23.20 | $23.05 | 77,234 |
| 2023-08-01 | $23.41 | $23.62 | $23.41 | $23.49 | $23.33 | 92,042 |
| 2023-07-31 | $23.69 | $23.75 | $23.48 | $23.60 | $23.44 | 121,328 |
| 2023-07-28 | $23.45 | $23.52 | $23.39 | $23.51 | $23.35 | 95,917 |
| 2023-07-27 | $23.63 | $23.72 | $23.27 | $23.35 | $23.20 | 172,273 |
| 2023-07-26 | $23.43 | $23.65 | $23.33 | $23.54 | $23.38 | 75,171 |
| 2023-07-25 | $23.37 | $23.56 | $23.37 | $23.43 | $23.28 | 81,832 |
| 2023-07-24 | $23.51 | $23.60 | $23.47 | $23.49 | $23.33 | 61,858 |
| 2023-07-21 | $23.31 | $23.55 | $23.30 | $23.36 | $23.21 | 100,336 |
| 2023-07-20 | $23.54 | $23.64 | $23.40 | $23.44 | $23.14 | 98,146 |
| 2023-07-19 | $23.47 | $23.82 | $23.44 | $23.53 | $23.23 | 91,503 |
| 2023-07-18 | $23.31 | $23.47 | $23.31 | $23.47 | $23.17 | 109,834 |
| 2023-07-17 | $23.00 | $23.35 | $22.94 | $23.26 | $22.96 | 170,617 |
| 2023-07-14 | $23.14 | $23.55 | $22.98 | $22.98 | $22.68 | 190,147 |
| 2023-07-13 | $23.18 | $23.31 | $23.12 | $23.24 | $22.94 | 82,257 |
| 2023-07-12 | $23.19 | $23.31 | $23.07 | $23.21 | $22.91 | 147,622 |
| 2023-07-11 | $22.68 | $22.94 | $22.68 | $22.90 | $22.60 | 85,020 |
| 2023-07-10 | $22.49 | $22.69 | $22.49 | $22.69 | $22.40 | 64,591 |
| 2023-07-07 | $22.70 | $22.85 | $22.45 | $22.49 | $22.20 | 142,314 |
| 2023-07-06 | $22.68 | $22.76 | $22.42 | $22.66 | $22.37 | 103,522 |
| 2023-07-05 | $22.81 | $22.99 | $22.79 | $22.94 | $22.64 | 100,753 |
| 2023-07-03 | $22.67 | $23.22 | $22.67 | $22.95 | $22.65 | 133,479 |
| 2023-06-30 | $22.64 | $22.88 | $22.45 | $22.75 | $22.46 | 123,212 |
| 2023-06-29 | $22.30 | $22.41 | $22.26 | $22.41 | $22.12 | 108,282 |
| 2023-06-28 | $22.17 | $22.32 | $22.12 | $22.30 | $22.01 | 107,336 |
| 2023-06-27 | $21.92 | $22.17 | $21.92 | $22.17 | $21.88 | 92,252 |
| 2023-06-26 | $21.80 | $21.98 | $21.80 | $21.89 | $21.61 | 85,097 |
| 2023-06-23 | $21.93 | $22.04 | $21.80 | $21.82 | $21.54 | 82,193 |
| 2023-06-22 | $22.15 | $22.15 | $22.01 | $22.04 | $21.76 | 78,587 |
| 2023-06-21 | $22.18 | $22.20 | $22.08 | $22.13 | $21.84 | 98,891 |
| 2023-06-20 | $22.47 | $22.47 | $22.28 | $22.36 | $21.92 | 85,538 |
| 2023-06-16 | $22.71 | $22.71 | $22.52 | $22.56 | $22.12 | 58,960 |
| 2023-06-15 | $22.17 | $22.57 | $22.15 | $22.54 | $22.10 | 83,595 |
| 2023-06-14 | $22.42 | $22.51 | $22.19 | $22.21 | $21.78 | 143,688 |
| 2023-06-13 | $22.14 | $22.34 | $22.08 | $22.31 | $21.88 | 97,360 |
| 2023-06-12 | $22.13 | $22.20 | $22.05 | $22.09 | $21.66 | 147,145 |
| 2023-06-09 | $22.30 | $22.32 | $22.13 | $22.16 | $21.73 | 88,817 |
| 2023-06-08 | $22.20 | $22.27 | $22.09 | $22.21 | $21.78 | 81,130 |
| 2023-06-07 | $21.98 | $22.13 | $21.94 | $22.09 | $21.66 | 95,448 |
| 2023-06-06 | $21.77 | $22.02 | $21.77 | $21.93 | $21.50 | 93,879 |
| 2023-06-05 | $22.03 | $22.04 | $21.80 | $21.82 | $21.39 | 103,657 |
| 2023-06-02 | $21.72 | $22.02 | $21.69 | $21.99 | $21.56 | 85,161 |
| 2023-06-01 | $21.49 | $21.60 | $21.30 | $21.52 | $21.10 | 113,930 |
| 2023-05-31 | $21.56 | $21.60 | $21.30 | $21.36 | $20.94 | 137,188 |
| 2023-05-30 | $21.62 | $21.67 | $21.44 | $21.48 | $21.06 | 110,418 |
| 2023-05-26 | $21.29 | $21.64 | $21.25 | $21.60 | $21.18 | 94,317 |
| 2023-05-25 | $21.43 | $21.44 | $21.22 | $21.34 | $20.92 | 101,246 |
| 2023-05-24 | $21.54 | $21.59 | $21.36 | $21.39 | $20.97 | 141,673 |
| 2023-05-23 | $21.94 | $21.96 | $21.65 | $21.66 | $21.24 | 98,151 |
| 2023-05-22 | $22.02 | $22.06 | $21.94 | $21.95 | $21.52 | 76,226 |
| 2023-05-19 | $22.04 | $22.14 | $21.91 | $21.97 | $21.54 | 72,178 |
| 2023-05-18 | $21.95 | $22.13 | $21.83 | $22.08 | $21.50 | 91,340 |
| 2023-05-17 | $21.85 | $22.21 | $21.70 | $21.95 | $21.38 | 114,372 |
| 2023-05-16 | $21.94 | $21.94 | $21.68 | $21.68 | $21.11 | 83,425 |
| 2023-05-15 | $21.86 | $22.01 | $21.82 | $21.95 | $21.38 | 74,389 |
| 2023-05-12 | $21.94 | $22.05 | $21.67 | $21.81 | $21.24 | 113,469 |
| 2023-05-11 | $22.01 | $22.66 | $21.79 | $21.93 | $21.36 | 141,598 |
| 2023-05-10 | $22.37 | $22.45 | $21.94 | $22.01 | $21.44 | 109,534 |
| 2023-05-09 | $22.23 | $22.26 | $22.08 | $22.10 | $21.52 | 88,293 |
| 2023-05-08 | $22.30 | $22.39 | $22.16 | $22.27 | $21.69 | 68,100 |
| 2023-05-05 | $21.90 | $22.20 | $21.90 | $22.18 | $21.60 | 98,405 |
| 2023-05-04 | $22.02 | $22.02 | $21.72 | $21.75 | $21.18 | 97,747 |
| 2023-05-03 | $22.50 | $22.53 | $22.12 | $22.12 | $21.54 | 86,688 |
| 2023-05-02 | $22.71 | $22.71 | $22.16 | $22.39 | $21.81 | 105,119 |
| 2023-05-01 | $22.85 | $22.93 | $22.68 | $22.69 | $22.10 | 90,093 |
| 2023-04-28 | $22.40 | $22.82 | $22.40 | $22.79 | $22.20 | 141,667 |
| 2023-04-27 | $22.13 | $22.45 | $22.13 | $22.45 | $21.86 | 158,721 |
| 2023-04-26 | $22.24 | $22.54 | $21.99 | $22.13 | $21.55 | 115,997 |
| 2023-04-25 | $22.52 | $22.71 | $22.20 | $22.23 | $21.65 | 204,879 |
| 2023-04-24 | $22.81 | $22.96 | $22.76 | $22.76 | $22.17 | 81,331 |
| 2023-04-21 | $22.99 | $22.99 | $22.80 | $22.82 | $22.22 | 73,811 |
| 2023-04-20 | $23.09 | $23.13 | $22.99 | $23.07 | $22.32 | 59,765 |
| 2023-04-19 | $23.04 | $23.23 | $23.04 | $23.14 | $22.39 | 58,782 |
| 2023-04-18 | $23.23 | $23.23 | $23.10 | $23.12 | $22.37 | 69,036 |
| 2023-04-17 | $22.99 | $23.15 | $22.95 | $23.09 | $22.34 | 58,702 |
| 2023-04-14 | $23.06 | $23.21 | $22.91 | $22.95 | $22.21 | 60,479 |
| 2023-04-13 | $23.00 | $23.10 | $22.86 | $22.99 | $22.25 | 58,935 |
| 2023-04-12 | $23.10 | $23.14 | $22.86 | $22.86 | $22.12 | 74,180 |
| 2023-04-11 | $22.84 | $22.97 | $22.80 | $22.88 | $22.14 | 83,416 |
| 2023-04-10 | $22.65 | $22.77 | $22.60 | $22.70 | $21.96 | 102,375 |
| 2023-04-06 | $22.47 | $22.81 | $22.46 | $22.57 | $21.84 | 118,603 |
| 2023-04-05 | $22.60 | $22.60 | $22.36 | $22.50 | $21.77 | 93,549 |
| 2023-04-04 | $22.77 | $22.90 | $22.55 | $22.66 | $21.93 | 481,855 |
| 2023-04-03 | $22.69 | $22.95 | $22.67 | $22.71 | $21.97 | 112,026 |
| 2023-03-31 | $22.45 | $22.61 | $22.34 | $22.61 | $21.88 | 105,508 |
| 2023-03-30 | $22.24 | $22.31 | $22.09 | $22.25 | $21.53 | 81,576 |
| 2023-03-29 | $21.99 | $22.06 | $21.87 | $22.04 | $21.33 | 93,326 |
| 2023-03-28 | $21.68 | $21.81 | $21.65 | $21.71 | $21.01 | 92,075 |
| 2023-03-27 | $21.73 | $21.76 | $21.54 | $21.68 | $20.98 | 90,441 |
| 2023-03-24 | $21.32 | $21.48 | $21.20 | $21.46 | $20.76 | 119,191 |
| 2023-03-23 | $21.64 | $21.74 | $21.24 | $21.39 | $20.70 | 93,620 |
| 2023-03-22 | $21.91 | $21.91 | $21.55 | $21.55 | $20.85 | 107,155 |
| 2023-03-21 | $21.71 | $21.84 | $21.60 | $21.80 | $21.09 | 87,692 |
| 2023-03-20 | $21.52 | $21.86 | $21.52 | $21.64 | $20.80 | 95,447 |
| 2023-03-17 | $21.88 | $21.88 | $21.41 | $21.50 | $20.66 | 119,114 |
| 2023-03-16 | $21.55 | $21.95 | $21.38 | $21.91 | $21.06 | 130,618 |
| 2023-03-15 | $21.90 | $21.97 | $21.58 | $21.67 | $20.83 | 189,061 |
| 2023-03-14 | $22.05 | $22.18 | $21.82 | $21.97 | $21.11 | 112,755 |
| 2023-03-13 | $22.05 | $22.08 | $21.65 | $21.73 | $20.88 | 137,245 |
| 2023-03-10 | $22.65 | $22.68 | $22.07 | $22.12 | $21.26 | 104,855 |
| 2023-03-09 | $23.18 | $23.32 | $22.68 | $22.70 | $21.82 | 94,310 |
| 2023-03-08 | $23.33 | $23.37 | $23.05 | $23.19 | $22.29 | 76,222 |
| 2023-03-07 | $23.59 | $23.62 | $23.30 | $23.33 | $22.42 | 81,039 |
| 2023-03-06 | $23.82 | $23.86 | $23.62 | $23.64 | $22.72 | 61,302 |
| 2023-03-03 | $23.53 | $23.77 | $23.40 | $23.76 | $23.76 | 67,942 |
| 2023-03-02 | $23.28 | $23.40 | $23.12 | $23.37 | $23.37 | 62,051 |
| 2023-03-01 | $23.16 | $23.36 | $23.16 | $23.30 | $23.30 | 102,482 |
| 2023-02-28 | $23.30 | $23.46 | $23.23 | $23.26 | $23.26 | 169,605 |
| 2023-02-27 | $23.35 | $23.54 | $23.23 | $23.37 | $23.37 | 90,611 |
| 2023-02-24 | $23.29 | $23.32 | $23.12 | $23.27 | $23.27 | 101,365 |
| 2023-02-23 | $23.45 | $23.54 | $23.14 | $23.39 | $23.39 | 82,215 |
| 2023-02-22 | $23.45 | $23.66 | $23.24 | $23.29 | $23.29 | 69,882 |
| 2023-02-21 | $23.80 | $23.80 | $23.40 | $23.51 | $23.51 | 100,854 |
| 2023-02-17 | $24.05 | $24.11 | $23.93 | $24.00 | $23.85 | 91,934 |
| 2023-02-16 | $24.10 | $24.28 | $24.08 | $24.10 | $23.95 | 40,511 |
| 2023-02-15 | $24.21 | $24.33 | $24.09 | $24.27 | $24.12 | 109,273 |
| 2023-02-14 | $24.23 | $24.57 | $24.11 | $24.21 | $24.06 | 136,065 |
| 2023-02-13 | $24.23 | $24.43 | $24.23 | $24.29 | $24.14 | 82,763 |
| 2023-02-10 | $24.31 | $24.37 | $24.21 | $24.24 | $24.09 | 97,527 |
| 2023-02-09 | $24.81 | $24.84 | $24.36 | $24.39 | $24.24 | 74,454 |
| 2023-02-08 | $24.75 | $24.82 | $24.61 | $24.71 | $24.55 | 63,429 |
| 2023-02-07 | $24.37 | $24.83 | $24.33 | $24.74 | $24.58 | 127,422 |
| 2023-02-06 | $24.51 | $24.53 | $24.42 | $24.49 | $24.34 | 87,523 |
| 2023-02-03 | $24.50 | $24.78 | $24.50 | $24.61 | $24.46 | 138,081 |
| 2023-02-02 | $24.48 | $24.73 | $24.39 | $24.67 | $24.51 | 131,474 |
| 2023-02-01 | $24.22 | $24.59 | $24.00 | $24.38 | $24.23 | 120,245 |
| 2023-01-31 | $24.04 | $24.24 | $23.85 | $24.24 | $24.09 | 141,457 |
| 2023-01-30 | $24.08 | $24.10 | $23.77 | $23.89 | $23.74 | 134,734 |
| 2023-01-27 | $24.10 | $24.24 | $23.98 | $24.08 | $23.93 | 103,019 |
| 2023-01-26 | $24.01 | $24.07 | $23.92 | $24.06 | $23.91 | 93,995 |
| 2023-01-25 | $23.88 | $23.96 | $23.71 | $23.92 | $23.77 | 80,426 |
| 2023-01-24 | $23.80 | $24.06 | $23.65 | $23.98 | $23.83 | 121,118 |
| 2023-01-23 | $23.80 | $24.09 | $23.77 | $23.96 | $23.81 | 141,986 |
| 2023-01-20 | $23.76 | $23.91 | $23.59 | $23.89 | $23.59 | 100,659 |
| 2023-01-19 | $23.58 | $23.76 | $23.50 | $23.62 | $23.33 | 105,536 |
| 2023-01-18 | $24.18 | $24.27 | $23.74 | $23.78 | $23.48 | 96,923 |
| 2023-01-17 | $24.10 | $24.21 | $23.95 | $24.10 | $23.80 | 161,872 |
| 2023-01-13 | $23.81 | $24.08 | $23.76 | $24.06 | $23.76 | 113,143 |
| 2023-01-12 | $23.89 | $24.05 | $23.76 | $23.87 | $23.57 | 113,273 |
| 2023-01-11 | $23.58 | $23.85 | $23.57 | $23.81 | $23.51 | 148,366 |
| 2023-01-10 | $23.29 | $23.51 | $23.24 | $23.48 | $23.19 | 88,684 |
| 2023-01-09 | $23.47 | $23.60 | $23.30 | $23.32 | $23.03 | 99,411 |
| 2023-01-06 | $23.05 | $23.44 | $23.02 | $23.36 | $23.07 | 154,201 |
| 2023-01-05 | $23.02 | $23.14 | $22.94 | $22.98 | $22.69 | 110,310 |
| 2023-01-04 | $22.92 | $23.34 | $22.92 | $23.18 | $22.89 | 101,712 |
| 2023-01-03 | $22.85 | $22.90 | $22.71 | $22.88 | $22.60 | 97,457 |
| 2022-12-30 | $22.64 | $22.85 | $22.64 | $22.80 | $22.52 | 157,058 |
| 2022-12-29 | $22.68 | $22.79 | $22.50 | $22.76 | $22.48 | 116,976 |
| 2022-12-28 | $22.86 | $22.93 | $22.45 | $22.49 | $22.21 | 179,145 |
| 2022-12-27 | $23.00 | $23.07 | $22.73 | $22.84 | $22.56 | 138,873 |
| 2022-12-23 | $22.88 | $23.07 | $22.80 | $22.96 | $22.67 | 116,940 |
| 2022-12-22 | $23.02 | $23.09 | $22.58 | $22.93 | $22.65 | 162,579 |
| 2022-12-21 | $23.23 | $23.40 | $23.20 | $23.32 | $22.88 | 96,182 |
| 2022-12-20 | $23.19 | $23.36 | $23.01 | $23.11 | $22.68 | 131,368 |
| 2022-12-19 | $23.47 | $23.50 | $23.15 | $23.25 | $22.81 | 128,232 |
| 2022-12-16 | $23.51 | $23.60 | $23.28 | $23.48 | $23.04 | 128,594 |
| 2022-12-15 | $23.86 | $23.92 | $23.64 | $23.77 | $23.32 | 104,454 |
| 2022-12-14 | $24.02 | $24.30 | $23.89 | $24.08 | $23.63 | 143,335 |
| 2022-12-13 | $24.59 | $24.59 | $23.98 | $24.10 | $23.65 | 129,761 |
| 2022-12-12 | $23.80 | $23.93 | $23.66 | $23.89 | $23.44 | 100,872 |
| 2022-12-09 | $23.84 | $24.01 | $23.73 | $23.76 | $23.31 | 72,806 |
| 2022-12-08 | $24.05 | $24.15 | $23.90 | $23.97 | $23.52 | 73,675 |
| 2022-12-07 | $23.98 | $24.22 | $23.86 | $23.90 | $23.45 | 94,049 |
| 2022-12-06 | $24.18 | $24.27 | $23.93 | $24.01 | $23.56 | 76,920 |
| 2022-12-05 | $24.40 | $24.58 | $24.16 | $24.20 | $23.75 | 79,051 |
| 2022-12-02 | $24.43 | $24.75 | $24.43 | $24.59 | $24.13 | 65,289 |
| 2022-12-01 | $24.83 | $25.21 | $24.70 | $24.77 | $24.30 | 105,353 |
| 2022-11-30 | $24.48 | $24.86 | $24.31 | $24.79 | $24.32 | 260,609 |
| 2022-11-29 | $24.16 | $24.40 | $24.09 | $24.38 | $23.92 | 110,296 |
| 2022-11-28 | $24.44 | $24.44 | $24.07 | $24.16 | $23.71 | 101,059 |
| 2022-11-25 | $24.00 | $24.59 | $24.00 | $24.46 | $24.46 | 137,404 |
| 2022-11-23 | $24.13 | $24.28 | $24.10 | $24.12 | $24.12 | 59,697 |
| 2022-11-22 | $24.04 | $24.15 | $23.90 | $24.13 | $24.13 | 111,081 |
| 2022-11-21 | $23.95 | $24.07 | $23.84 | $24.01 | $23.86 | 74,739 |
| 2022-11-18 | $23.92 | $24.00 | $23.75 | $23.96 | $23.81 | 66,448 |
| 2022-11-17 | $23.71 | $23.84 | $23.64 | $23.79 | $23.64 | 106,393 |
| 2022-11-16 | $24.18 | $24.22 | $23.96 | $24.03 | $23.88 | 80,028 |
| 2022-11-15 | $24.28 | $24.37 | $23.97 | $24.20 | $24.05 | 73,313 |
| 2022-11-14 | $24.27 | $24.43 | $23.99 | $23.99 | $23.84 | 94,938 |
| 2022-11-11 | $24.44 | $24.59 | $24.06 | $24.38 | $24.23 | 101,787 |
| 2022-11-10 | $24.11 | $24.28 | $23.66 | $24.28 | $24.13 | 128,413 |
| 2022-11-09 | $23.79 | $23.83 | $23.33 | $23.33 | $23.19 | 67,643 |
| 2022-11-08 | $23.77 | $24.01 | $23.61 | $23.83 | $23.68 | 82,213 |
| 2022-11-07 | $23.48 | $23.66 | $23.40 | $23.64 | $23.50 | 83,245 |
| 2022-11-04 | $23.64 | $23.75 | $23.29 | $23.38 | $23.24 | 130,585 |
| 2022-11-03 | $23.60 | $23.71 | $23.32 | $23.53 | $23.39 | 72,370 |
| 2022-11-02 | $24.14 | $24.34 | $23.75 | $23.78 | $23.63 | 78,294 |
| 2022-11-01 | $24.51 | $24.62 | $24.35 | $24.35 | $24.20 | 128,337 |
| 2022-10-31 | $24.35 | $24.61 | $24.26 | $24.42 | $24.27 | 140,335 |
| 2022-10-28 | $23.75 | $24.32 | $23.75 | $24.28 | $24.13 | 118,636 |
| 2022-10-27 | $23.70 | $23.96 | $23.59 | $23.67 | $23.52 | 132,703 |
| 2022-10-26 | $23.31 | $23.78 | $23.28 | $23.52 | $23.38 | 66,336 |
| 2022-10-25 | $22.74 | $23.36 | $22.70 | $23.33 | $23.19 | 72,333 |
| 2022-10-24 | $22.45 | $22.74 | $22.44 | $22.67 | $22.53 | 71,333 |
| 2022-10-21 | $21.94 | $22.32 | $21.75 | $22.32 | $22.18 | 83,604 |
| 2022-10-20 | $22.30 | $22.50 | $21.98 | $22.11 | $21.82 | 92,175 |
| 2022-10-19 | $22.50 | $22.51 | $22.04 | $22.27 | $21.97 | 106,403 |
| 2022-10-18 | $22.67 | $22.85 | $22.32 | $22.50 | $22.20 | 95,476 |
| 2022-10-17 | $22.06 | $22.74 | $22.03 | $22.25 | $21.95 | 117,387 |
| 2022-10-14 | $22.36 | $22.48 | $21.70 | $21.70 | $21.41 | 70,886 |
| 2022-10-13 | $21.29 | $22.38 | $21.25 | $22.26 | $21.96 | 155,014 |
| 2022-10-12 | $21.93 | $21.98 | $21.65 | $21.74 | $21.45 | 100,650 |
| 2022-10-11 | $21.75 | $22.10 | $21.58 | $21.83 | $21.54 | 91,893 |
| 2022-10-10 | $22.04 | $22.10 | $21.75 | $21.84 | $21.55 | 97,263 |
| 2022-10-07 | $22.46 | $22.55 | $22.00 | $22.08 | $21.79 | 84,644 |
| 2022-10-06 | $22.81 | $23.07 | $22.59 | $22.60 | $22.30 | 90,969 |
| 2022-10-05 | $23.04 | $23.18 | $22.84 | $23.03 | $22.72 | 65,194 |
| 2022-10-04 | $22.64 | $23.24 | $22.64 | $23.20 | $22.89 | 130,377 |
| 2022-10-03 | $21.99 | $22.41 | $21.90 | $22.29 | $21.99 | 129,777 |
| 2022-09-30 | $22.00 | $22.59 | $21.65 | $21.75 | $21.46 | 197,948 |
| 2022-09-29 | $22.16 | $22.16 | $21.57 | $21.95 | $21.66 | 155,724 |
| 2022-09-28 | $21.56 | $22.30 | $21.50 | $22.26 | $21.96 | 296,811 |
| 2022-09-27 | $21.70 | $22.16 | $21.25 | $21.42 | $21.13 | 156,788 |
| 2022-09-26 | $21.83 | $22.10 | $21.38 | $21.58 | $21.29 | 252,288 |
| 2022-09-23 | $22.85 | $22.95 | $22.00 | $22.22 | $22.22 | 199,130 |
| 2022-09-22 | $23.15 | $23.15 | $22.84 | $22.95 | $22.95 | 110,955 |
| 2022-09-21 | $23.85 | $24.00 | $23.35 | $23.35 | $23.19 | 94,270 |
| 2022-09-20 | $23.98 | $24.05 | $23.58 | $23.68 | $23.51 | 75,321 |
| 2022-09-19 | $23.87 | $24.20 | $23.83 | $24.15 | $23.98 | 44,766 |
| 2022-09-16 | $24.37 | $24.54 | $23.98 | $24.03 | $23.86 | 128,773 |
| 2022-09-15 | $24.66 | $24.90 | $24.58 | $24.72 | $24.55 | 36,948 |
| 2022-09-14 | $24.92 | $24.98 | $24.43 | $24.73 | $24.56 | 62,375 |
| 2022-09-13 | $25.17 | $25.44 | $24.80 | $24.80 | $24.63 | 78,866 |
| 2022-09-12 | $25.41 | $25.71 | $25.24 | $25.67 | $25.49 | 68,671 |
| 2022-09-09 | $25.06 | $25.29 | $25.06 | $25.22 | $25.04 | 45,324 |
| 2022-09-08 | $24.55 | $24.95 | $24.46 | $24.86 | $24.69 | 82,775 |
| 2022-09-07 | $24.18 | $24.70 | $24.03 | $24.63 | $24.46 | 87,020 |
| 2022-09-06 | $24.66 | $24.66 | $24.28 | $24.31 | $24.14 | 43,586 |
| 2022-09-02 | $24.84 | $24.93 | $24.36 | $24.46 | $24.29 | 40,883 |
| 2022-09-01 | $24.46 | $24.63 | $24.23 | $24.61 | $24.44 | 103,303 |
| 2022-08-31 | $24.82 | $24.87 | $24.53 | $24.58 | $24.41 | 122,606 |
| 2022-08-30 | $25.00 | $25.02 | $24.42 | $24.66 | $24.49 | 160,666 |
| 2022-08-29 | $24.87 | $25.08 | $24.70 | $24.96 | $24.78 | 102,908 |
| 2022-08-26 | $25.75 | $25.88 | $25.00 | $25.03 | $24.85 | 83,315 |
| 2022-08-25 | $25.51 | $25.70 | $25.45 | $25.67 | $25.49 | 89,691 |
| 2022-08-24 | $25.43 | $25.56 | $25.40 | $25.47 | $25.29 | 66,324 |
| 2022-08-23 | $25.61 | $25.88 | $25.36 | $25.43 | $25.25 | 67,811 |
| 2022-08-22 | $26.00 | $26.05 | $25.67 | $25.82 | $25.48 | 70,812 |
| 2022-08-19 | $26.34 | $26.43 | $26.14 | $26.17 | $25.82 | 75,986 |
| 2022-08-18 | $26.45 | $26.54 | $26.36 | $26.52 | $26.17 | 77,959 |
| 2022-08-17 | $26.61 | $26.61 | $26.28 | $26.35 | $26.00 | 83,501 |
| 2022-08-16 | $26.61 | $26.75 | $26.50 | $26.61 | $26.25 | 71,957 |
| 2022-08-15 | $26.33 | $26.64 | $26.25 | $26.54 | $26.19 | 53,155 |
| 2022-08-12 | $26.33 | $26.50 | $26.22 | $26.44 | $26.09 | 84,693 |
| 2022-08-11 | $26.15 | $26.43 | $26.12 | $26.17 | $25.82 | 98,113 |
| 2022-08-10 | $25.97 | $26.14 | $25.89 | $26.08 | $25.73 | 80,771 |
| 2022-08-09 | $25.77 | $25.78 | $25.52 | $25.70 | $25.36 | 61,525 |
| 2022-08-08 | $25.80 | $25.92 | $25.65 | $25.77 | $25.43 | 66,357 |
| 2022-08-05 | $25.71 | $25.90 | $25.60 | $25.80 | $25.46 | 115,290 |
| 2022-08-04 | $25.99 | $25.99 | $25.71 | $25.76 | $25.42 | 98,616 |
| 2022-08-03 | $25.85 | $25.98 | $25.60 | $25.94 | $25.59 | 96,127 |
| 2022-08-02 | $25.78 | $25.94 | $25.65 | $25.76 | $25.42 | 107,391 |
| 2022-08-01 | $25.85 | $25.99 | $25.69 | $25.79 | $25.45 | 107,460 |
| 2022-07-29 | $25.80 | $26.08 | $25.70 | $25.90 | $25.55 | 160,883 |
| 2022-07-28 | $25.45 | $25.69 | $25.23 | $25.68 | $25.34 | 130,051 |
| 2022-07-27 | $25.28 | $25.69 | $24.91 | $25.45 | $25.11 | 141,584 |
| 2022-07-26 | $24.95 | $25.02 | $24.73 | $25.02 | $24.69 | 119,669 |
| 2022-07-25 | $25.05 | $25.11 | $24.91 | $24.98 | $24.65 | 104,490 |
| 2022-07-22 | $24.99 | $25.14 | $24.85 | $25.00 | $25.00 | 84,241 |
| 2022-07-21 | $24.72 | $24.99 | $24.58 | $24.93 | $24.93 | 75,156 |
| 2022-07-20 | $24.81 | $25.51 | $24.75 | $24.85 | $24.69 | 473,142 |
| 2022-07-19 | $24.37 | $24.83 | $24.20 | $24.80 | $24.64 | 55,914 |
| 2022-07-18 | $24.57 | $24.80 | $24.14 | $24.17 | $24.01 | 84,810 |
| 2022-07-15 | $24.24 | $24.44 | $24.00 | $24.44 | $24.28 | 73,372 |
| 2022-07-14 | $24.03 | $24.19 | $23.91 | $24.11 | $23.95 | 72,797 |
| 2022-07-13 | $24.21 | $24.35 | $24.02 | $24.34 | $24.18 | 65,789 |
| 2022-07-12 | $24.66 | $24.73 | $24.26 | $24.51 | $24.35 | 82,097 |
| 2022-07-11 | $24.74 | $24.93 | $24.45 | $24.60 | $24.44 | 113,536 |
| 2022-07-08 | $24.90 | $24.93 | $24.52 | $24.75 | $24.59 | 82,096 |
| 2022-07-07 | $24.74 | $24.92 | $24.56 | $24.92 | $24.76 | 92,001 |
| 2022-07-06 | $24.40 | $24.74 | $24.30 | $24.53 | $24.37 | 97,410 |
| 2022-07-05 | $24.24 | $24.36 | $23.78 | $24.36 | $24.20 | 94,907 |
| 2022-07-01 | $23.91 | $24.42 | $23.75 | $24.42 | $24.26 | 151,867 |
| 2022-06-30 | $23.90 | $23.98 | $23.50 | $23.87 | $23.72 | 209,412 |
| 2022-06-29 | $23.46 | $23.84 | $23.38 | $23.84 | $23.69 | 308,506 |
| 2022-06-28 | $23.65 | $23.90 | $23.34 | $23.38 | $23.23 | 97,988 |
| 2022-06-27 | $23.44 | $23.64 | $23.35 | $23.48 | $23.33 | 78,238 |
| 2022-06-24 | $22.80 | $23.36 | $22.80 | $23.29 | $23.14 | 104,134 |
| 2022-06-23 | $22.71 | $22.80 | $22.41 | $22.65 | $22.50 | 89,492 |
| 2022-06-22 | $22.34 | $22.63 | $22.31 | $22.54 | $22.39 | 109,251 |
| 2022-06-21 | $22.70 | $22.82 | $22.51 | $22.75 | $22.44 | 130,637 |
| 2022-06-17 | $22.36 | $22.60 | $22.10 | $22.36 | $22.06 | 127,287 |
| 2022-06-16 | $23.23 | $23.90 | $22.30 | $22.34 | $22.04 | 154,962 |
| 2022-06-15 | $23.37 | $23.79 | $23.26 | $23.44 | $23.12 | 130,505 |
| 2022-06-14 | $23.61 | $23.84 | $23.05 | $23.26 | $22.94 | 101,595 |
| 2022-06-13 | $24.28 | $24.49 | $23.60 | $23.64 | $23.32 | 146,623 |
| 2022-06-10 | $24.90 | $25.00 | $24.55 | $24.81 | $24.47 | 91,421 |
| 2022-06-09 | $25.34 | $25.67 | $25.24 | $25.25 | $24.91 | 52,815 |
| 2022-06-08 | $25.70 | $25.89 | $25.36 | $25.44 | $25.09 | 73,350 |
| 2022-06-07 | $25.31 | $25.89 | $25.31 | $25.72 | $25.37 | 74,326 |
| 2022-06-06 | $25.32 | $25.62 | $25.27 | $25.35 | $25.01 | 88,108 |
| 2022-06-03 | $25.47 | $25.80 | $25.20 | $25.27 | $24.93 | 91,648 |
| 2022-06-02 | $25.67 | $25.92 | $25.58 | $25.75 | $25.40 | 98,487 |
| 2022-06-01 | $25.71 | $26.40 | $25.33 | $25.77 | $25.42 | 92,497 |
| 2022-05-31 | $25.75 | $25.92 | $25.53 | $25.73 | $25.38 | 165,151 |
| 2022-05-27 | $25.15 | $25.65 | $25.15 | $25.63 | $25.28 | 136,798 |
| 2022-05-26 | $24.43 | $25.20 | $24.43 | $25.04 | $24.70 | 115,036 |
| 2022-05-25 | $24.04 | $24.43 | $23.98 | $24.42 | $24.09 | 102,911 |
| 2022-05-24 | $24.08 | $24.19 | $23.65 | $24.12 | $23.79 | 91,251 |
| 2022-05-23 | $23.98 | $24.30 | $23.83 | $24.13 | $23.80 | 130,133 |
| 2022-05-20 | $24.35 | $24.37 | $23.68 | $23.98 | $23.50 | 98,505 |
| 2022-05-19 | $24.13 | $24.74 | $23.80 | $24.18 | $23.69 | 131,708 |
| 2022-05-18 | $24.64 | $24.68 | $24.21 | $24.34 | $23.85 | 171,128 |
| 2022-05-17 | $24.52 | $24.76 | $24.45 | $24.69 | $24.19 | 88,739 |
| 2022-05-16 | $24.16 | $24.46 | $24.05 | $24.28 | $23.79 | 92,244 |
| 2022-05-13 | $23.84 | $24.25 | $23.84 | $24.07 | $23.58 | 171,633 |
| 2022-05-12 | $24.03 | $24.05 | $23.35 | $23.71 | $23.23 | 210,080 |
| 2022-05-11 | $24.28 | $24.60 | $24.03 | $24.09 | $23.60 | 156,800 |
| 2022-05-10 | $24.46 | $24.74 | $24.07 | $24.26 | $23.77 | 179,960 |
| 2022-05-09 | $25.00 | $25.24 | $24.27 | $24.35 | $23.86 | 150,998 |
| 2022-05-06 | $25.68 | $25.70 | $25.14 | $25.34 | $24.83 | 106,431 |
| 2022-05-05 | $26.31 | $26.38 | $25.64 | $25.88 | $25.36 | 96,072 |
| 2022-05-04 | $25.70 | $26.36 | $25.48 | $26.36 | $25.83 | 125,138 |
| 2022-05-03 | $25.53 | $25.71 | $25.49 | $25.61 | $25.09 | 82,504 |
| 2022-05-02 | $25.85 | $25.88 | $25.00 | $25.35 | $24.84 | 131,564 |
| 2022-04-29 | $26.62 | $26.63 | $25.87 | $25.95 | $25.43 | 138,923 |
| 2022-04-28 | $26.04 | $26.50 | $25.88 | $26.34 | $25.81 | 111,778 |
| 2022-04-27 | $26.06 | $26.33 | $25.85 | $25.97 | $25.45 | 104,516 |
| 2022-04-26 | $27.13 | $27.13 | $25.76 | $25.85 | $25.33 | 218,786 |
| 2022-04-25 | $27.26 | $27.26 | $26.83 | $27.05 | $26.50 | 73,737 |
| 2022-04-22 | $27.92 | $27.99 | $27.31 | $27.40 | $26.85 | 110,575 |
| 2022-04-21 | $28.27 | $28.27 | $27.83 | $27.83 | $27.27 | 55,042 |
| 2022-04-20 | $28.19 | $28.27 | $27.93 | $28.18 | $27.45 | 99,719 |
| 2022-04-19 | $27.45 | $28.10 | $27.37 | $27.88 | $27.16 | 101,785 |
| 2022-04-18 | $27.07 | $27.59 | $27.04 | $27.48 | $26.77 | 152,706 |
| 2022-04-14 | $27.16 | $27.51 | $26.99 | $27.04 | $26.34 | 110,904 |
| 2022-04-13 | $27.00 | $27.30 | $26.94 | $27.30 | $26.59 | 71,581 |
| 2022-04-12 | $27.23 | $27.55 | $27.00 | $27.00 | $26.30 | 75,902 |
| 2022-04-11 | $27.56 | $27.75 | $27.12 | $27.12 | $26.42 | 141,755 |
| 2022-04-08 | $27.76 | $27.84 | $27.56 | $27.59 | $26.88 | 90,323 |
| 2022-04-07 | $27.88 | $27.98 | $27.40 | $27.79 | $27.07 | 142,156 |
| 2022-04-06 | $28.68 | $28.72 | $27.50 | $27.98 | $27.26 | 184,321 |
| 2022-04-05 | $29.30 | $29.33 | $28.83 | $28.86 | $28.11 | 99,544 |
| 2022-04-04 | $29.23 | $29.66 | $28.91 | $29.44 | $28.68 | 74,753 |
| 2022-04-01 | $28.91 | $29.35 | $28.78 | $29.23 | $28.47 | 96,924 |
| 2022-03-31 | $28.77 | $29.34 | $28.57 | $28.98 | $28.23 | 162,736 |
| 2022-03-30 | $28.93 | $28.94 | $28.43 | $28.66 | $27.92 | 120,324 |
| 2022-03-29 | $28.79 | $29.09 | $28.35 | $28.91 | $28.16 | 136,394 |
| 2022-03-28 | $28.59 | $28.59 | $28.10 | $28.50 | $27.76 | 120,984 |
| 2022-03-25 | $28.14 | $28.53 | $27.90 | $28.48 | $27.74 | 235,147 |
| 2022-03-24 | $27.86 | $28.20 | $27.62 | $28.20 | $27.47 | 88,388 |
| 2022-03-23 | $27.50 | $27.90 | $27.49 | $27.63 | $26.91 | 132,151 |
| 2022-03-22 | $27.79 | $28.06 | $27.67 | $27.84 | $26.96 | 94,562 |
| 2022-03-21 | $27.65 | $27.98 | $27.60 | $27.71 | $26.83 | 62,379 |
| 2022-03-18 | $27.36 | $27.79 | $27.04 | $27.75 | $26.87 | 44,788 |
| 2022-03-17 | $26.47 | $27.41 | $26.32 | $27.36 | $26.50 | 99,382 |
| 2022-03-16 | $26.21 | $26.63 | $25.99 | $26.55 | $25.71 | 111,268 |
| 2022-03-15 | $25.35 | $25.90 | $25.35 | $25.86 | $25.04 | 84,356 |
| 2022-03-14 | $25.80 | $26.06 | $25.34 | $25.35 | $24.55 | 116,446 |
| 2022-03-11 | $26.33 | $26.33 | $25.69 | $25.79 | $24.98 | 97,211 |
| 2022-03-10 | $26.03 | $26.16 | $25.75 | $26.16 | $25.33 | 49,321 |
| 2022-03-09 | $26.10 | $26.43 | $26.00 | $26.11 | $25.29 | 83,985 |
| 2022-03-08 | $25.87 | $26.13 | $25.54 | $25.70 | $24.89 | 129,239 |
| 2022-03-07 | $26.40 | $26.55 | $25.71 | $25.77 | $24.96 | 171,595 |
| 2022-03-04 | $26.46 | $26.61 | $26.20 | $26.61 | $25.77 | 72,478 |
| 2022-03-03 | $26.82 | $26.99 | $26.25 | $26.79 | $25.94 | 115,463 |
| 2022-03-02 | $26.34 | $26.98 | $26.34 | $26.77 | $25.92 | 95,393 |
| 2022-03-01 | $26.53 | $26.60 | $26.00 | $26.18 | $25.35 | 98,945 |
| 2022-02-28 | $26.49 | $26.65 | $26.12 | $26.53 | $25.69 | 180,808 |
| 2022-02-25 | $25.88 | $26.61 | $25.88 | $26.57 | $25.73 | 178,104 |
| 2022-02-24 | $25.14 | $25.88 | $24.22 | $25.86 | $25.04 | 420,523 |
| 2022-02-23 | $26.10 | $26.72 | $25.48 | $25.62 | $24.81 | 118,343 |
| 2022-02-22 | $26.43 | $26.69 | $25.47 | $25.94 | $25.12 | 264,679 |
| 2022-02-18 | $26.86 | $27.41 | $26.46 | $26.69 | $25.85 | 108,444 |
| 2022-02-17 | $27.36 | $27.52 | $26.83 | $26.86 | $26.01 | 56,235 |
| 2022-02-16 | $27.28 | $27.53 | $27.03 | $27.48 | $26.45 | 98,979 |
| 2022-02-15 | $27.10 | $28.40 | $27.00 | $27.29 | $26.27 | 87,376 |
| 2022-02-14 | $27.94 | $28.04 | $26.86 | $26.98 | $25.97 | 123,577 |
| 2022-02-11 | $28.51 | $28.84 | $27.66 | $27.89 | $26.85 | 128,206 |
| 2022-02-10 | $28.41 | $29.11 | $28.25 | $28.38 | $27.32 | 77,499 |
| 2022-02-09 | $28.12 | $28.98 | $28.05 | $28.75 | $27.67 | 72,067 |
| 2022-02-08 | $27.91 | $28.14 | $27.77 | $28.03 | $26.98 | 46,503 |
| 2022-02-07 | $28.30 | $28.30 | $27.72 | $27.80 | $26.76 | 102,152 |
| 2022-02-04 | $27.90 | $28.35 | $27.60 | $28.23 | $27.17 | 69,301 |
| 2022-02-03 | $28.29 | $28.49 | $27.79 | $27.91 | $26.87 | 72,800 |
| 2022-02-02 | $28.36 | $28.75 | $28.31 | $28.48 | $27.41 | 88,331 |
| 2022-02-01 | $28.20 | $28.57 | $28.01 | $28.17 | $27.12 | 116,463 |
| 2022-01-31 | $27.51 | $28.08 | $27.32 | $28.08 | $27.03 | 143,094 |
| 2022-01-28 | $27.17 | $27.46 | $26.83 | $27.45 | $26.42 | 148,809 |
| 2022-01-27 | $27.21 | $27.74 | $27.04 | $27.15 | $26.13 | 149,148 |
| 2022-01-26 | $26.86 | $27.45 | $26.59 | $26.93 | $25.92 | 228,606 |
| 2022-01-25 | $26.48 | $26.90 | $26.00 | $26.54 | $25.55 | 195,778 |
| 2022-01-24 | $26.66 | $26.90 | $24.68 | $26.75 | $25.75 | 535,189 |
| 2022-01-21 | $28.45 | $28.65 | $27.01 | $27.08 | $26.07 | 355,167 |
| 2022-01-20 | $29.09 | $29.53 | $28.76 | $28.83 | $27.59 | 89,613 |
| 2022-01-19 | $29.66 | $29.68 | $29.01 | $29.03 | $27.78 | 175,240 |
| 2022-01-18 | $30.04 | $30.04 | $29.51 | $29.64 | $28.36 | 144,181 |
| 2022-01-14 | $29.71 | $30.25 | $29.58 | $30.08 | $28.78 | 219,287 |
| 2022-01-13 | $29.79 | $30.00 | $29.64 | $29.81 | $28.52 | 202,240 |
| 2022-01-12 | $29.60 | $30.00 | $29.60 | $29.88 | $28.59 | 111,850 |
| 2022-01-11 | $29.62 | $29.84 | $29.26 | $29.52 | $28.25 | 120,802 |
| 2022-01-10 | $29.19 | $29.53 | $28.85 | $29.53 | $28.26 | 110,219 |
| 2022-01-07 | $29.16 | $29.64 | $28.93 | $29.21 | $27.95 | 102,454 |
| 2022-01-06 | $29.22 | $29.39 | $29.03 | $29.10 | $27.84 | 97,166 |
| 2022-01-05 | $29.68 | $29.86 | $29.00 | $29.09 | $27.83 | 156,291 |
| 2022-01-04 | $29.70 | $29.86 | $29.57 | $29.66 | $28.38 | 139,376 |
| 2022-01-03 | $29.71 | $29.78 | $29.42 | $29.61 | $28.33 | 106,761 |
| 2021-12-31 | $29.80 | $29.86 | $29.64 | $29.79 | $28.50 | 68,405 |
| 2021-12-30 | $29.40 | $29.82 | $29.39 | $29.70 | $28.42 | 67,918 |
| 2021-12-29 | $29.38 | $29.60 | $29.36 | $29.49 | $28.22 | 84,933 |
| 2021-12-28 | $29.36 | $29.57 | $29.33 | $29.36 | $28.09 | 65,700 |
| 2021-12-27 | $29.19 | $29.54 | $29.03 | $29.54 | $28.27 | 69,594 |
| 2021-12-23 | $28.90 | $29.15 | $28.76 | $29.15 | $27.89 | 66,799 |
| 2021-12-22 | $28.88 | $29.27 | $28.62 | $28.73 | $27.49 | 85,210 |
| 2021-12-21 | $28.56 | $29.05 | $28.56 | $29.05 | $27.64 | 66,579 |
| 2021-12-20 | $28.32 | $28.56 | $28.26 | $28.41 | $27.03 | 67,441 |
| 2021-12-17 | $28.70 | $29.13 | $28.48 | $28.58 | $27.19 | 54,097 |
| 2021-12-16 | $28.74 | $29.00 | $28.42 | $28.84 | $27.44 | 59,715 |
| 2021-12-15 | $28.33 | $28.83 | $28.33 | $28.58 | $27.19 | 53,141 |
| 2021-12-14 | $28.22 | $28.77 | $28.22 | $28.37 | $26.99 | 48,914 |
| 2021-12-13 | $28.44 | $28.47 | $28.25 | $28.36 | $26.98 | 47,986 |
| 2021-12-10 | $28.70 | $28.85 | $28.30 | $28.36 | $26.98 | 79,130 |
| 2021-12-09 | $28.85 | $29.11 | $28.52 | $28.56 | $27.17 | 182,331 |
| 2021-12-08 | $28.75 | $29.02 | $28.69 | $28.94 | $27.54 | 87,584 |
| 2021-12-07 | $28.61 | $28.85 | $28.47 | $28.75 | $27.35 | 113,926 |
| 2021-12-06 | $27.83 | $28.51 | $27.83 | $28.29 | $26.92 | 84,663 |
| 2021-12-03 | $27.91 | $28.09 | $27.73 | $27.83 | $26.48 | 113,477 |
| 2021-12-02 | $27.63 | $28.09 | $27.48 | $27.95 | $26.59 | 83,143 |
| 2021-12-01 | $27.94 | $28.86 | $27.62 | $27.64 | $26.30 | 152,305 |
| 2021-11-30 | $28.35 | $28.40 | $27.66 | $27.85 | $26.50 | 131,732 |
| 2021-11-29 | $28.33 | $28.43 | $28.10 | $28.42 | $27.04 | 79,403 |
| 2021-11-26 | $28.43 | $28.50 | $27.85 | $28.17 | $26.80 | 126,332 |
| 2021-11-24 | $28.60 | $28.77 | $28.58 | $28.75 | $27.35 | 49,308 |
| 2021-11-23 | $28.62 | $28.75 | $28.44 | $28.71 | $27.32 | 85,091 |
| 2021-11-22 | $28.61 | $28.85 | $28.59 | $28.62 | $27.23 | 77,518 |
| 2021-11-19 | $28.68 | $28.94 | $28.62 | $28.67 | $27.12 | 63,260 |
| 2021-11-18 | $29.07 | $29.19 | $28.77 | $28.89 | $27.33 | 99,420 |
| 2021-11-17 | $29.24 | $29.32 | $28.99 | $29.01 | $27.45 | 100,334 |
| 2021-11-16 | $29.19 | $29.43 | $29.19 | $29.22 | $27.64 | 40,832 |
| 2021-11-15 | $29.34 | $29.52 | $29.24 | $29.27 | $27.69 | 50,002 |
| 2021-11-12 | $29.19 | $29.45 | $29.12 | $29.28 | $27.70 | 38,036 |
| 2021-11-11 | $29.22 | $29.70 | $29.12 | $29.19 | $27.62 | 77,436 |
| 2021-11-10 | $29.44 | $29.52 | $29.15 | $29.18 | $27.61 | 103,653 |
| 2021-11-09 | $29.51 | $29.53 | $29.17 | $29.37 | $27.79 | 136,678 |
| 2021-11-08 | $29.51 | $29.65 | $29.47 | $29.56 | $27.97 | 67,817 |
| 2021-11-05 | $29.52 | $29.67 | $29.33 | $29.36 | $27.78 | 74,575 |
| 2021-11-04 | $29.52 | $29.55 | $29.31 | $29.39 | $27.81 | 78,790 |
| 2021-11-03 | $29.42 | $29.60 | $29.41 | $29.53 | $27.94 | 75,505 |
| 2021-11-02 | $29.54 | $29.55 | $29.35 | $29.53 | $27.94 | 87,772 |
| 2021-11-01 | $29.45 | $29.59 | $29.26 | $29.40 | $27.81 | 136,903 |
| 2021-10-29 | $29.46 | $29.53 | $29.23 | $29.36 | $27.78 | 146,609 |
| 2021-10-28 | $29.25 | $29.46 | $29.13 | $29.46 | $27.87 | 78,587 |
| 2021-10-27 | $29.54 | $29.54 | $29.24 | $29.30 | $27.72 | 99,018 |
| 2021-10-26 | $29.22 | $29.46 | $29.12 | $29.43 | $27.84 | 70,845 |
| 2021-10-25 | $29.18 | $29.30 | $29.12 | $29.22 | $27.64 | 30,768 |
| 2021-10-22 | $29.04 | $29.23 | $29.04 | $29.21 | $27.63 | 42,489 |
| 2021-10-21 | $29.18 | $29.19 | $28.87 | $28.96 | $27.40 | 64,442 |
| 2021-10-20 | $29.08 | $29.33 | $29.05 | $29.31 | $27.57 | 88,243 |
| 2021-10-19 | $28.75 | $29.25 | $28.63 | $28.97 | $27.25 | 105,591 |
| 2021-10-18 | $28.61 | $28.87 | $28.56 | $28.77 | $27.07 | 84,686 |
| 2021-10-15 | $28.72 | $28.94 | $28.59 | $28.76 | $27.06 | 86,258 |
| 2021-10-14 | $28.47 | $28.62 | $28.39 | $28.53 | $26.84 | 99,102 |
| 2021-10-13 | $28.27 | $28.39 | $28.06 | $28.31 | $26.63 | 52,636 |
| 2021-10-12 | $28.15 | $28.24 | $28.01 | $28.23 | $26.56 | 64,319 |
| 2021-10-11 | $28.29 | $28.54 | $28.13 | $28.13 | $26.46 | 84,461 |
| 2021-10-08 | $28.23 | $28.34 | $28.12 | $28.18 | $26.51 | 84,806 |
| 2021-10-07 | $28.19 | $28.37 | $28.05 | $28.21 | $26.54 | 98,273 |
| 2021-10-06 | $27.60 | $27.95 | $27.53 | $27.92 | $26.27 | 88,898 |
| 2021-10-05 | $27.71 | $28.08 | $27.63 | $27.92 | $26.27 | 189,928 |
| 2021-10-04 | $27.68 | $27.85 | $27.45 | $27.56 | $25.93 | 125,613 |
| 2021-10-01 | $27.49 | $27.79 | $27.32 | $27.69 | $26.05 | 82,012 |
| 2021-09-30 | $27.93 | $28.03 | $27.41 | $27.45 | $25.82 | 116,437 |
| 2021-09-29 | $27.63 | $27.96 | $27.60 | $27.76 | $26.12 | 87,261 |
| 2021-09-28 | $27.92 | $27.93 | $27.48 | $27.56 | $25.93 | 103,647 |
| 2021-09-27 | $27.86 | $28.10 | $27.83 | $27.92 | $26.27 | 92,975 |
| 2021-09-24 | $27.94 | $28.05 | $27.73 | $27.80 | $26.15 | 83,305 |
| 2021-09-23 | $27.67 | $28.35 | $27.61 | $27.94 | $26.29 | 95,395 |
| 2021-09-22 | $27.33 | $27.66 | $27.33 | $27.48 | $25.85 | 67,743 |
| 2021-09-21 | $27.78 | $27.83 | $27.23 | $27.36 | $25.59 | 243,019 |
| 2021-09-20 | $27.62 | $27.88 | $27.19 | $27.48 | $25.70 | 167,089 |
| 2021-09-17 | $28.11 | $28.27 | $27.94 | $27.97 | $26.16 | 89,834 |
| 2021-09-16 | $28.35 | $28.35 | $28.10 | $28.15 | $26.33 | 49,888 |
| 2021-09-15 | $28.05 | $28.32 | $28.01 | $28.28 | $26.45 | 78,946 |
| 2021-09-14 | $28.25 | $28.25 | $27.96 | $27.96 | $26.15 | 105,154 |
| 2021-09-13 | $28.38 | $28.45 | $28.09 | $28.27 | $26.44 | 106,352 |
| 2021-09-10 | $28.48 | $28.54 | $28.18 | $28.21 | $26.38 | 69,903 |
| 2021-09-09 | $28.43 | $28.59 | $28.26 | $28.31 | $26.48 | 57,288 |
| 2021-09-08 | $28.30 | $28.56 | $28.24 | $28.36 | $26.52 | 84,237 |
| 2021-09-07 | $28.64 | $28.65 | $28.32 | $28.38 | $26.54 | 91,745 |
| 2021-09-03 | $28.65 | $28.65 | $28.44 | $28.64 | $26.79 | 61,884 |
| 2021-09-02 | $28.62 | $28.72 | $28.50 | $28.58 | $26.73 | 117,679 |
| 2021-09-01 | $28.60 | $28.69 | $28.50 | $28.60 | $26.75 | 122,909 |
| 2021-08-31 | $28.50 | $28.58 | $28.44 | $28.54 | $26.69 | 97,622 |
| 2021-08-30 | $28.40 | $28.49 | $28.33 | $28.43 | $26.59 | 66,238 |
| 2021-08-27 | $28.23 | $28.52 | $28.23 | $28.37 | $26.53 | 53,534 |
| 2021-08-26 | $28.38 | $28.43 | $28.12 | $28.17 | $26.35 | 74,412 |
| 2021-08-25 | $28.50 | $28.65 | $28.34 | $28.36 | $26.52 | 119,998 |
| 2021-08-24 | $28.10 | $28.44 | $28.07 | $28.40 | $26.56 | 139,545 |
| 2021-08-23 | $27.93 | $28.09 | $27.85 | $27.89 | $26.08 | 82,550 |
| 2021-08-20 | $27.84 | $28.12 | $27.84 | $27.91 | $25.95 | 81,828 |
| 2021-08-19 | $27.75 | $27.95 | $27.71 | $27.75 | $25.80 | 128,698 |
| 2021-08-18 | $28.36 | $28.41 | $27.86 | $27.97 | $26.01 | 113,171 |
| 2021-08-17 | $28.76 | $28.76 | $28.12 | $28.34 | $26.35 | 185,908 |
| 2021-08-16 | $28.56 | $28.80 | $28.46 | $28.77 | $26.75 | 64,999 |
| 2021-08-13 | $28.42 | $28.61 | $28.38 | $28.59 | $26.58 | 64,237 |
| 2021-08-12 | $28.34 | $28.40 | $28.26 | $28.39 | $26.40 | 103,762 |
| 2021-08-11 | $28.20 | $28.37 | $28.10 | $28.26 | $26.28 | 100,566 |
| 2021-08-10 | $28.08 | $28.30 | $27.89 | $28.05 | $26.08 | 117,394 |
| 2021-08-09 | $28.01 | $28.13 | $27.99 | $28.06 | $26.09 | 104,741 |
| 2021-08-06 | $27.91 | $27.99 | $27.85 | $27.91 | $25.95 | 99,984 |
| 2021-08-05 | $27.61 | $27.84 | $27.58 | $27.79 | $25.84 | 93,023 |
| 2021-08-04 | $27.64 | $27.85 | $27.46 | $27.58 | $25.65 | 107,687 |
| 2021-08-03 | $27.42 | $27.70 | $27.26 | $27.64 | $25.70 | 114,528 |
| 2021-08-02 | $27.67 | $27.69 | $27.39 | $27.42 | $25.50 | 125,558 |
| 2021-07-30 | $27.58 | $27.59 | $27.37 | $27.49 | $25.56 | 103,277 |
| 2021-07-29 | $27.20 | $27.55 | $27.08 | $27.51 | $25.58 | 162,787 |
| 2021-07-28 | $27.28 | $27.28 | $27.12 | $27.21 | $25.30 | 90,016 |
| 2021-07-27 | $27.27 | $27.35 | $27.12 | $27.15 | $25.25 | 58,059 |
| 2021-07-26 | $27.41 | $27.44 | $27.24 | $27.39 | $25.47 | 74,448 |
| 2021-07-23 | $27.27 | $27.53 | $27.27 | $27.39 | $25.47 | 70,608 |
| 2021-07-22 | $27.44 | $27.66 | $27.09 | $27.21 | $25.30 | 89,727 |
| 2021-07-21 | $27.45 | $27.61 | $27.45 | $27.51 | $25.44 | 59,498 |
| 2021-07-20 | $26.88 | $27.38 | $26.82 | $27.31 | $25.26 | 115,944 |
| 2021-07-19 | $27.33 | $27.43 | $26.55 | $26.88 | $24.86 | 168,101 |
| 2021-07-16 | $27.82 | $27.82 | $27.13 | $27.56 | $25.49 | 525,384 |
| 2021-07-15 | $27.86 | $28.00 | $27.61 | $27.69 | $25.61 | 122,334 |
| 2021-07-14 | $27.88 | $27.98 | $27.71 | $27.82 | $25.73 | 89,228 |
| 2021-07-13 | $27.82 | $27.90 | $27.63 | $27.72 | $25.64 | 116,434 |
| 2021-07-12 | $27.87 | $28.03 | $27.76 | $27.88 | $25.79 | 162,128 |
| 2021-07-09 | $27.67 | $28.07 | $27.62 | $27.94 | $25.84 | 71,544 |
| 2021-07-08 | $27.87 | $27.87 | $27.49 | $27.64 | $25.56 | 110,538 |
| 2021-07-07 | $28.17 | $28.17 | $27.90 | $28.00 | $25.90 | 76,332 |
| 2021-07-06 | $28.13 | $28.14 | $27.77 | $28.10 | $25.99 | 101,559 |
| 2021-07-02 | $27.85 | $28.00 | $27.60 | $28.00 | $25.90 | 64,846 |
| 2021-07-01 | $27.70 | $27.88 | $27.70 | $27.79 | $25.70 | 61,883 |
| 2021-06-30 | $27.63 | $27.78 | $27.53 | $27.64 | $25.56 | 96,354 |
| 2021-06-29 | $27.72 | $27.72 | $27.50 | $27.58 | $25.51 | 61,160 |
| 2021-06-28 | $27.63 | $27.79 | $27.59 | $27.62 | $25.55 | 52,530 |
| 2021-06-25 | $27.70 | $27.80 | $27.57 | $27.57 | $25.50 | 51,246 |
| 2021-06-24 | $27.59 | $27.70 | $27.54 | $27.62 | $25.55 | 73,496 |
| 2021-06-23 | $27.59 | $27.64 | $27.42 | $27.53 | $25.46 | 53,304 |
| 2021-06-22 | $27.63 | $27.67 | $27.35 | $27.50 | $25.44 | 67,104 |
| 2021-06-21 | $27.25 | $27.64 | $27.25 | $27.60 | $25.39 | 93,898 |
| 2021-06-18 | $27.80 | $27.85 | $27.05 | $27.12 | $24.95 | 147,016 |
| 2021-06-17 | $27.97 | $28.07 | $27.80 | $27.81 | $25.59 | 60,063 |
| 2021-06-16 | $28.11 | $28.20 | $27.80 | $27.93 | $25.70 | 69,266 |
| 2021-06-15 | $28.15 | $28.20 | $28.08 | $28.11 | $25.86 | 60,524 |
| 2021-06-14 | $28.23 | $28.33 | $28.17 | $28.20 | $25.95 | 86,278 |
| 2021-06-11 | $28.31 | $28.36 | $28.13 | $28.21 | $25.95 | 77,358 |
| 2021-06-10 | $28.29 | $28.37 | $28.27 | $28.27 | $26.01 | 74,853 |
| 2021-06-09 | $28.17 | $28.27 | $28.03 | $28.26 | $26.00 | 78,609 |
| 2021-06-08 | $27.93 | $28.09 | $27.90 | $28.04 | $25.80 | 71,377 |
| 2021-06-07 | $28.04 | $28.07 | $27.84 | $27.91 | $25.68 | 119,117 |
| 2021-06-04 | $28.05 | $28.10 | $27.87 | $28.07 | $25.83 | 173,861 |
| 2021-06-03 | $28.01 | $28.10 | $27.97 | $27.99 | $25.75 | 100,546 |
| 2021-06-02 | $28.35 | $28.44 | $28.08 | $28.08 | $25.84 | 154,385 |
| 2021-06-01 | $28.30 | $28.38 | $28.18 | $28.35 | $26.08 | 94,418 |
| 2021-05-28 | $28.37 | $28.37 | $28.17 | $28.29 | $26.03 | 81,679 |
| 2021-05-27 | $28.13 | $28.24 | $28.09 | $28.16 | $25.91 | 61,983 |
| 2021-05-26 | $27.96 | $28.03 | $27.83 | $28.03 | $25.79 | 75,092 |
| 2021-05-25 | $28.00 | $28.08 | $27.84 | $27.85 | $25.63 | 68,981 |
| 2021-05-24 | $28.00 | $28.00 | $27.85 | $27.96 | $25.72 | 67,241 |
| 2021-05-21 | $27.75 | $27.92 | $27.72 | $27.82 | $25.60 | 75,009 |
| 2021-05-20 | $27.64 | $27.75 | $27.45 | $27.68 | $25.47 | 90,842 |
| 2021-05-19 | $27.78 | $27.91 | $27.45 | $27.72 | $25.37 | 125,288 |
| 2021-05-18 | $27.73 | $28.28 | $27.59 | $28.02 | $25.65 | 142,055 |
| 2021-05-17 | $27.34 | $27.59 | $27.29 | $27.59 | $25.25 | 67,268 |
| 2021-05-14 | $27.23 | $27.44 | $27.23 | $27.34 | $25.02 | 99,005 |
| 2021-05-13 | $26.59 | $27.16 | $26.59 | $27.06 | $24.77 | 116,402 |
| 2021-05-12 | $27.42 | $27.63 | $26.53 | $26.53 | $24.28 | 166,205 |
| 2021-05-11 | $27.71 | $27.71 | $27.13 | $27.41 | $25.09 | 194,241 |
| 2021-05-10 | $28.28 | $28.38 | $27.86 | $27.95 | $25.58 | 191,445 |
| 2021-05-07 | $28.17 | $28.28 | $28.07 | $28.19 | $25.80 | 97,636 |
| 2021-05-06 | $28.25 | $28.27 | $27.91 | $28.17 | $25.78 | 78,541 |
| 2021-05-05 | $28.16 | $28.16 | $27.95 | $28.13 | $25.75 | 46,017 |
| 2021-05-04 | $27.66 | $28.29 | $27.31 | $27.94 | $25.57 | 232,865 |
| 2021-05-03 | $27.45 | $27.85 | $27.25 | $27.82 | $25.46 | 244,330 |
| 2021-04-30 | $27.25 | $27.48 | $27.20 | $27.24 | $24.93 | 127,310 |
| 2021-04-29 | $27.19 | $27.25 | $27.12 | $27.25 | $24.94 | 123,361 |
| 2021-04-28 | $27.01 | $27.10 | $27.00 | $27.05 | $24.76 | 117,532 |
| 2021-04-27 | $26.89 | $27.05 | $26.87 | $26.94 | $24.65 | 88,825 |
| 2021-04-26 | $27.05 | $27.11 | $26.87 | $26.88 | $24.60 | 146,259 |
| 2021-04-23 | $26.95 | $27.10 | $26.94 | $27.01 | $24.72 | 62,568 |
| 2021-04-22 | $26.98 | $27.11 | $26.85 | $26.89 | $24.61 | 116,144 |
| 2021-04-21 | $26.90 | $27.13 | $26.88 | $27.09 | $24.66 | 82,710 |
| 2021-04-20 | $27.13 | $27.13 | $26.80 | $26.89 | $24.48 | 81,795 |
| 2021-04-19 | $27.11 | $27.14 | $27.04 | $27.08 | $24.65 | 114,381 |
| 2021-04-16 | $27.08 | $27.15 | $26.93 | $27.02 | $24.60 | 126,034 |
| 2021-04-15 | $27.12 | $27.17 | $26.96 | $26.98 | $24.56 | 136,822 |
| 2021-04-14 | $26.90 | $27.13 | $26.90 | $27.03 | $24.61 | 75,043 |
| 2021-04-13 | $26.76 | $26.94 | $26.72 | $26.90 | $24.49 | 101,255 |
| 2021-04-12 | $26.62 | $26.90 | $26.62 | $26.76 | $24.36 | 167,872 |
| 2021-04-09 | $26.68 | $26.74 | $26.60 | $26.66 | $24.27 | 114,122 |
| 2021-04-08 | $26.68 | $26.69 | $26.62 | $26.67 | $24.28 | 78,883 |
| 2021-04-07 | $26.69 | $26.72 | $26.46 | $26.59 | $24.21 | 122,685 |
| 2021-04-06 | $26.47 | $26.61 | $26.40 | $26.57 | $24.19 | 82,198 |
| 2021-04-05 | $26.40 | $26.49 | $26.30 | $26.40 | $24.03 | 175,669 |
| 2021-04-01 | $26.31 | $26.39 | $26.25 | $26.29 | $23.93 | 95,996 |
| 2021-03-31 | $26.21 | $26.35 | $26.12 | $26.27 | $23.92 | 130,926 |
| 2021-03-30 | $25.91 | $26.13 | $25.90 | $26.10 | $23.76 | 107,272 |
| 2021-03-29 | $25.81 | $26.06 | $25.77 | $26.00 | $23.67 | 133,071 |
| 2021-03-26 | $25.88 | $26.05 | $25.78 | $25.88 | $23.56 | 191,394 |
| 2021-03-25 | $25.42 | $25.73 | $25.26 | $25.73 | $23.42 | 124,411 |
| 2021-03-24 | $25.50 | $25.72 | $25.34 | $25.38 | $23.10 | 165,316 |
| 2021-03-23 | $25.68 | $25.79 | $25.46 | $25.50 | $23.21 | 162,815 |
| 2021-03-22 | $26.37 | $26.38 | $25.93 | $25.97 | $23.51 | 286,984 |
| 2021-03-19 | $26.35 | $26.36 | $26.10 | $26.25 | $23.76 | 113,548 |
| 2021-03-18 | $26.46 | $26.50 | $26.11 | $26.26 | $23.77 | 127,605 |
| 2021-03-17 | $26.28 | $26.49 | $26.03 | $26.44 | $23.93 | 133,026 |
| 2021-03-16 | $25.93 | $26.50 | $25.86 | $26.42 | $23.92 | 429,749 |
| 2021-03-15 | $25.60 | $25.80 | $25.51 | $25.79 | $23.35 | 156,312 |
| 2021-03-12 | $25.37 | $25.60 | $25.37 | $25.56 | $23.14 | 121,043 |
| 2021-03-11 | $25.47 | $25.54 | $25.23 | $25.40 | $22.99 | 141,816 |
| 2021-03-10 | $25.03 | $25.32 | $24.94 | $25.27 | $22.87 | 164,940 |
| 2021-03-09 | $24.96 | $25.10 | $24.77 | $24.87 | $22.51 | 187,497 |
| 2021-03-08 | $24.68 | $24.99 | $24.60 | $24.77 | $22.42 | 173,075 |
| 2021-03-05 | $24.59 | $24.65 | $24.19 | $24.58 | $22.25 | 144,044 |
| 2021-03-04 | $24.69 | $24.73 | $24.05 | $24.41 | $22.10 | 116,145 |
| 2021-03-03 | $24.78 | $24.91 | $24.64 | $24.68 | $22.34 | 114,011 |
| 2021-03-02 | $24.65 | $24.80 | $24.53 | $24.73 | $22.39 | 91,346 |
| 2021-03-01 | $24.45 | $24.82 | $24.35 | $24.63 | $22.30 | 124,145 |
| 2021-02-26 | $24.52 | $24.55 | $23.95 | $24.23 | $21.93 | 182,837 |
| 2021-02-25 | $24.77 | $24.80 | $24.21 | $24.32 | $22.01 | 177,167 |
| 2021-02-24 | $24.37 | $24.78 | $24.36 | $24.73 | $22.39 | 192,872 |
| 2021-02-23 | $24.36 | $24.41 | $24.17 | $24.38 | $22.07 | 139,355 |
| 2021-02-22 | $24.02 | $24.42 | $24.02 | $24.30 | $22.00 | 124,053 |
| 2021-02-19 | $24.14 | $24.27 | $24.13 | $24.21 | $21.92 | 71,937 |
| 2021-02-18 | $24.24 | $24.24 | $24.01 | $24.08 | $21.80 | 88,971 |
| 2021-02-17 | $24.30 | $24.47 | $24.30 | $24.43 | $21.98 | 105,092 |
| 2021-02-16 | $24.29 | $24.42 | $24.25 | $24.42 | $21.97 | 147,453 |
| 2021-02-12 | $24.22 | $24.25 | $24.10 | $24.21 | $21.78 | 115,911 |
| 2021-02-11 | $24.22 | $24.32 | $24.09 | $24.18 | $21.76 | 111,201 |
| 2021-02-10 | $24.17 | $24.24 | $24.04 | $24.15 | $21.73 | 96,378 |
| 2021-02-09 | $23.99 | $24.16 | $23.93 | $24.11 | $21.69 | 125,380 |
| 2021-02-08 | $23.98 | $24.03 | $23.89 | $24.00 | $21.60 | 146,180 |
| 2021-02-05 | $23.91 | $24.00 | $23.79 | $23.82 | $21.43 | 229,377 |
| 2021-02-04 | $23.64 | $23.91 | $23.64 | $23.82 | $21.43 | 83,885 |
| 2021-02-03 | $23.55 | $23.65 | $23.51 | $23.62 | $21.25 | 94,287 |
| 2021-02-02 | $23.33 | $23.64 | $23.22 | $23.51 | $21.15 | 98,296 |
| 2021-02-01 | $23.10 | $23.24 | $22.98 | $23.13 | $20.81 | 123,015 |
| 2021-01-29 | $23.45 | $23.47 | $22.92 | $23.01 | $20.70 | 158,855 |
| 2021-01-28 | $23.33 | $23.59 | $23.30 | $23.45 | $21.10 | 71,326 |
| 2021-01-27 | $23.76 | $23.78 | $23.13 | $23.27 | $20.94 | 196,834 |
| 2021-01-26 | $24.04 | $24.09 | $23.90 | $23.90 | $21.51 | 74,502 |
| 2021-01-25 | $24.11 | $24.11 | $23.81 | $23.89 | $21.50 | 129,840 |
| 2021-01-22 | $24.04 | $24.22 | $23.91 | $24.11 | $21.69 | 140,675 |
| 2021-01-21 | $24.23 | $24.24 | $24.00 | $24.06 | $21.65 | 144,104 |
| 2021-01-20 | $24.00 | $24.17 | $23.94 | $24.17 | $21.75 | 128,479 |
| 2021-01-19 | $24.03 | $24.15 | $23.92 | $23.99 | $21.59 | 220,518 |
| 2021-01-15 | $24.25 | $24.34 | $23.94 | $24.03 | $21.62 | 168,840 |
| 2021-01-14 | $24.12 | $24.27 | $24.10 | $24.25 | $21.82 | 98,945 |
| 2021-01-13 | $24.06 | $24.20 | $23.96 | $24.16 | $21.74 | 102,007 |
| 2021-01-12 | $24.13 | $24.27 | $23.97 | $24.06 | $21.65 | 158,126 |
| 2021-01-11 | $23.78 | $24.11 | $23.74 | $24.06 | $21.65 | 171,396 |
| 2021-01-08 | $24.14 | $24.25 | $23.99 | $24.01 | $21.60 | 119,632 |
| 2021-01-07 | $23.90 | $24.07 | $23.82 | $23.99 | $21.59 | 166,215 |
| 2021-01-06 | $23.27 | $23.74 | $23.24 | $23.67 | $21.30 | 298,318 |
| 2021-01-05 | $23.00 | $23.35 | $22.95 | $23.22 | $20.89 | 242,152 |
| 2021-01-04 | $23.70 | $23.80 | $23.04 | $23.14 | $20.82 | 352,258 |
| 2020-12-31 | $23.59 | $23.68 | $23.50 | $23.65 | $21.28 | 147,561 |
| 2020-12-30 | $23.45 | $23.63 | $23.40 | $23.46 | $21.11 | 157,302 |
| 2020-12-29 | $23.68 | $23.81 | $23.32 | $23.48 | $21.13 | 228,519 |
| 2020-12-28 | $23.60 | $23.82 | $23.60 | $23.72 | $21.21 | 183,447 |
| 2020-12-24 | $23.43 | $23.52 | $23.35 | $23.46 | $20.98 | 98,079 |
| 2020-12-23 | $23.42 | $23.50 | $23.36 | $23.40 | $20.93 | 139,735 |
| 2020-12-22 | $23.54 | $23.69 | $23.40 | $23.50 | $20.89 | 141,991 |
| 2020-12-21 | $23.45 | $23.58 | $23.34 | $23.54 | $20.92 | 156,756 |
| 2020-12-18 | $23.76 | $23.78 | $23.53 | $23.65 | $21.02 | 116,906 |
| 2020-12-17 | $23.77 | $23.79 | $23.45 | $23.65 | $21.02 | 149,926 |
| 2020-12-16 | $23.64 | $23.78 | $23.59 | $23.70 | $21.06 | 205,759 |
| 2020-12-15 | $23.59 | $23.61 | $23.41 | $23.56 | $20.94 | 142,863 |
| 2020-12-14 | $23.60 | $23.66 | $23.36 | $23.37 | $20.77 | 136,384 |
| 2020-12-11 | $23.35 | $23.49 | $23.34 | $23.48 | $20.87 | 69,032 |
| 2020-12-10 | $23.52 | $23.57 | $23.38 | $23.47 | $20.86 | 121,505 |
| 2020-12-09 | $23.62 | $23.79 | $23.54 | $23.54 | $20.92 | 127,539 |
| 2020-12-08 | $23.40 | $23.61 | $23.37 | $23.60 | $20.97 | 82,126 |
| 2020-12-07 | $23.56 | $23.56 | $23.32 | $23.40 | $20.80 | 135,571 |
| 2020-12-04 | $23.49 | $23.68 | $23.49 | $23.62 | $20.99 | 178,299 |
| 2020-12-03 | $23.31 | $23.65 | $23.28 | $23.49 | $20.88 | 238,436 |
| 2020-12-02 | $23.16 | $23.40 | $23.11 | $23.38 | $20.78 | 137,390 |
| 2020-12-01 | $23.00 | $23.41 | $22.91 | $23.18 | $20.60 | 198,797 |
| 2020-11-30 | $23.00 | $23.15 | $22.76 | $22.80 | $20.26 | 285,209 |
| 2020-11-27 | $22.77 | $22.94 | $22.72 | $22.94 | $20.39 | 134,940 |
| 2020-11-25 | $22.69 | $22.94 | $22.56 | $22.78 | $20.25 | 156,609 |
| 2020-11-24 | $22.25 | $22.82 | $22.25 | $22.67 | $20.15 | 262,419 |
| 2020-11-23 | $22.10 | $22.24 | $22.10 | $22.18 | $19.71 | 158,085 |
| 2020-11-20 | $21.89 | $22.09 | $21.80 | $22.00 | $19.55 | 150,147 |
| 2020-11-19 | $22.44 | $22.44 | $22.12 | $22.26 | $19.65 | 313,264 |
| 2020-11-18 | $22.38 | $22.70 | $22.32 | $22.39 | $19.77 | 203,400 |
| 2020-11-17 | $22.13 | $22.47 | $22.01 | $22.43 | $19.80 | 293,399 |
| 2020-11-16 | $21.92 | $22.32 | $21.78 | $22.19 | $19.59 | 369,586 |
| 2020-11-13 | $21.10 | $21.59 | $21.10 | $21.59 | $19.06 | 140,004 |
| 2020-11-12 | $21.11 | $21.22 | $20.98 | $21.06 | $18.59 | 133,272 |
| 2020-11-11 | $21.11 | $21.25 | $20.98 | $21.22 | $18.74 | 178,651 |
| 2020-11-10 | $20.73 | $21.06 | $20.70 | $21.04 | $18.58 | 176,284 |
| 2020-11-09 | $21.05 | $21.48 | $20.65 | $20.66 | $18.24 | 349,728 |
| 2020-11-06 | $20.12 | $20.19 | $19.91 | $20.02 | $17.68 | 137,370 |
| 2020-11-05 | $19.94 | $20.11 | $19.87 | $20.03 | $17.69 | 178,621 |
| 2020-11-04 | $19.51 | $19.80 | $19.24 | $19.60 | $17.31 | 156,284 |
| 2020-11-03 | $19.19 | $19.43 | $19.19 | $19.38 | $17.11 | 124,808 |
| 2020-11-02 | $18.93 | $19.13 | $18.89 | $18.97 | $16.75 | 108,817 |
| 2020-10-30 | $18.76 | $18.84 | $18.57 | $18.73 | $16.54 | 225,159 |
| 2020-10-29 | $18.50 | $18.81 | $18.37 | $18.77 | $16.57 | 197,052 |
| 2020-10-28 | $18.88 | $18.95 | $18.45 | $18.54 | $16.37 | 354,966 |
| 2020-10-27 | $19.53 | $19.53 | $19.14 | $19.15 | $16.91 | 203,528 |
| 2020-10-26 | $19.71 | $19.77 | $19.32 | $19.46 | $17.18 | 210,832 |
| 2020-10-23 | $19.92 | $19.93 | $19.71 | $19.78 | $17.46 | 150,680 |
| 2020-10-22 | $19.75 | $19.82 | $19.59 | $19.78 | $17.46 | 171,956 |
| 2020-10-21 | $19.82 | $19.96 | $19.82 | $19.85 | $17.40 | 123,674 |
| 2020-10-20 | $19.75 | $20.02 | $19.74 | $19.89 | $17.43 | 172,704 |
| 2020-10-19 | $19.96 | $20.03 | $19.66 | $19.70 | $17.27 | 195,705 |
| 2020-10-16 | $19.98 | $20.03 | $19.90 | $19.93 | $17.47 | 124,681 |
| 2020-10-15 | $19.74 | $19.91 | $19.72 | $19.89 | $17.43 | 118,491 |
| 2020-10-14 | $20.09 | $20.20 | $19.91 | $19.96 | $17.50 | 108,597 |
| 2020-10-13 | $20.16 | $20.19 | $20.05 | $20.07 | $17.59 | 159,020 |
| 2020-10-12 | $20.10 | $20.24 | $20.05 | $20.19 | $17.70 | 231,598 |
| 2020-10-09 | $20.08 | $20.23 | $20.00 | $20.05 | $17.57 | 309,856 |
| 2020-10-08 | $20.10 | $20.27 | $19.90 | $20.00 | $17.53 | 323,584 |
| 2020-10-07 | $19.89 | $20.06 | $19.89 | $20.00 | $17.53 | 130,602 |
| 2020-10-06 | $20.00 | $20.16 | $19.79 | $19.80 | $17.36 | 154,535 |
| 2020-10-05 | $19.77 | $20.09 | $19.77 | $20.00 | $17.53 | 128,050 |
| 2020-10-02 | $19.34 | $19.79 | $19.34 | $19.75 | $17.31 | 154,273 |
| 2020-10-01 | $19.83 | $19.87 | $19.66 | $19.75 | $17.31 | 145,650 |
| 2020-09-30 | $19.62 | $19.88 | $19.55 | $19.70 | $17.27 | 210,107 |
| 2020-09-29 | $19.61 | $19.62 | $19.39 | $19.50 | $17.09 | 79,029 |
| 2020-09-28 | $19.56 | $19.81 | $19.50 | $19.64 | $17.21 | 133,510 |
| 2020-09-25 | $19.00 | $19.34 | $18.93 | $19.34 | $16.95 | 86,406 |
| 2020-09-24 | $19.08 | $19.29 | $18.90 | $19.11 | $16.75 | 201,268 |
| 2020-09-23 | $19.73 | $19.73 | $19.11 | $19.12 | $16.76 | 169,924 |
| 2020-09-22 | $19.62 | $19.68 | $19.48 | $19.64 | $17.21 | 170,654 |
| 2020-09-21 | $19.83 | $19.86 | $19.47 | $19.79 | $17.22 | 254,633 |
| 2020-09-18 | $20.25 | $20.28 | $20.02 | $20.08 | $17.47 | 104,565 |
| 2020-09-17 | $20.14 | $20.28 | $20.05 | $20.28 | $17.65 | 122,532 |
| 2020-09-16 | $20.23 | $20.46 | $20.23 | $20.33 | $17.69 | 104,089 |
| 2020-09-15 | $20.19 | $20.36 | $20.12 | $20.15 | $17.53 | 117,357 |
| 2020-09-14 | $20.01 | $20.23 | $20.01 | $20.10 | $17.49 | 128,797 |
| 2020-09-11 | $19.72 | $19.95 | $19.72 | $19.85 | $17.27 | 123,832 |
| 2020-09-10 | $20.10 | $20.17 | $19.75 | $19.75 | $17.18 | 148,651 |
| 2020-09-09 | $19.86 | $20.17 | $19.86 | $20.06 | $17.45 | 105,501 |
| 2020-09-08 | $19.90 | $19.90 | $19.65 | $19.69 | $17.13 | 180,307 |
| 2020-09-04 | $20.34 | $20.41 | $19.76 | $20.13 | $17.52 | 221,613 |
| 2020-09-03 | $20.62 | $20.74 | $20.10 | $20.20 | $17.58 | 188,209 |
| 2020-09-02 | $20.57 | $20.75 | $20.49 | $20.68 | $17.99 | 152,430 |
| 2020-09-01 | $20.41 | $20.49 | $20.30 | $20.49 | $17.83 | 147,203 |
| 2020-08-31 | $20.49 | $20.49 | $20.31 | $20.43 | $17.78 | 202,940 |
| 2020-08-28 | $20.37 | $20.43 | $20.25 | $20.43 | $17.78 | 93,272 |
| 2020-08-27 | $20.12 | $20.36 | $20.12 | $20.27 | $17.64 | 166,429 |
| 2020-08-26 | $20.36 | $20.39 | $20.15 | $20.17 | $17.55 | 257,424 |
| 2020-08-25 | $20.42 | $20.47 | $20.30 | $20.33 | $17.69 | 112,235 |
| 2020-08-24 | $20.41 | $20.41 | $20.25 | $20.37 | $17.72 | 168,195 |
| 2020-08-21 | $20.22 | $20.27 | $20.07 | $20.22 | $17.59 | 185,059 |
| 2020-08-20 | $20.27 | $20.44 | $20.23 | $20.43 | $17.65 | 162,964 |
| 2020-08-19 | $20.22 | $20.46 | $20.22 | $20.38 | $17.61 | 180,928 |
| 2020-08-18 | $20.33 | $20.47 | $20.22 | $20.26 | $17.50 | 166,865 |
| 2020-08-17 | $20.49 | $20.49 | $20.28 | $20.39 | $17.61 | 144,711 |
| 2020-08-14 | $20.32 | $20.42 | $20.23 | $20.39 | $17.61 | 99,667 |
| 2020-08-13 | $20.42 | $20.46 | $20.31 | $20.34 | $17.57 | 128,955 |
| 2020-08-12 | $20.25 | $20.43 | $20.13 | $20.40 | $17.62 | 147,335 |
| 2020-08-11 | $20.15 | $20.31 | $20.11 | $20.12 | $17.38 | 148,731 |
| 2020-08-10 | $19.90 | $20.04 | $19.89 | $20.03 | $17.30 | 160,419 |
| 2020-08-07 | $19.56 | $19.78 | $19.56 | $19.76 | $17.07 | 118,811 |
| 2020-08-06 | $19.63 | $19.70 | $19.61 | $19.67 | $16.99 | 130,953 |
| 2020-08-05 | $19.72 | $19.80 | $19.63 | $19.68 | $17.00 | 144,747 |
| 2020-08-04 | $19.53 | $19.64 | $19.43 | $19.61 | $16.94 | 129,758 |
| 2020-08-03 | $19.34 | $19.61 | $19.28 | $19.48 | $16.83 | 266,878 |
| 2020-07-31 | $19.61 | $19.61 | $19.09 | $19.27 | $16.65 | 299,002 |
| 2020-07-30 | $19.44 | $19.52 | $19.35 | $19.43 | $16.79 | 169,872 |
| 2020-07-29 | $19.50 | $19.70 | $19.50 | $19.67 | $16.99 | 114,373 |
| 2020-07-28 | $19.41 | $19.53 | $19.41 | $19.45 | $16.80 | 112,894 |
| 2020-07-27 | $19.70 | $19.70 | $19.41 | $19.52 | $16.86 | 232,756 |
| 2020-07-24 | $19.75 | $19.84 | $19.56 | $19.71 | $17.03 | 145,788 |
| 2020-07-23 | $19.98 | $20.04 | $19.71 | $19.77 | $17.08 | 140,612 |
| 2020-07-22 | $19.96 | $20.13 | $19.96 | $20.08 | $17.22 | 129,090 |
| 2020-07-21 | $19.81 | $20.05 | $19.81 | $19.94 | $17.10 | 167,960 |
| 2020-07-20 | $19.84 | $19.86 | $19.67 | $19.79 | $16.97 | 165,501 |
| 2020-07-17 | $19.72 | $19.86 | $19.70 | $19.82 | $17.00 | 121,767 |
| 2020-07-16 | $19.69 | $19.82 | $19.64 | $19.82 | $17.00 | 134,534 |
| 2020-07-15 | $19.63 | $19.78 | $19.60 | $19.73 | $16.92 | 150,151 |
| 2020-07-14 | $19.13 | $19.43 | $19.10 | $19.43 | $16.66 | 109,558 |
| 2020-07-13 | $19.37 | $19.47 | $19.14 | $19.18 | $16.45 | 183,910 |
| 2020-07-10 | $18.93 | $19.23 | $18.86 | $19.23 | $16.49 | 139,955 |
| 2020-07-09 | $19.25 | $19.27 | $18.78 | $18.84 | $16.16 | 282,660 |
| 2020-07-08 | $19.36 | $19.40 | $19.16 | $19.31 | $16.56 | 151,617 |
| 2020-07-07 | $19.25 | $19.40 | $19.23 | $19.26 | $16.52 | 224,603 |
| 2020-07-06 | $19.53 | $19.65 | $19.29 | $19.45 | $16.68 | 165,352 |
| 2020-07-02 | $19.51 | $19.63 | $19.26 | $19.29 | $16.54 | 163,893 |
| 2020-07-01 | $19.33 | $19.46 | $19.17 | $19.35 | $16.59 | 166,370 |
| 2020-06-30 | $19.04 | $19.27 | $18.99 | $19.24 | $16.50 | 134,934 |
| 2020-06-29 | $18.85 | $19.02 | $18.71 | $18.95 | $16.25 | 128,633 |
| 2020-06-26 | $19.08 | $19.12 | $18.68 | $18.76 | $16.09 | 211,081 |
| 2020-06-25 | $19.06 | $19.21 | $18.96 | $19.19 | $16.46 | 171,445 |
| 2020-06-24 | $19.51 | $19.63 | $19.12 | $19.18 | $16.45 | 148,633 |
| 2020-06-23 | $19.76 | $19.94 | $19.68 | $19.73 | $16.92 | 138,069 |
| 2020-06-22 | $19.84 | $19.90 | $19.59 | $19.71 | $16.90 | 191,599 |
| 2020-06-19 | $20.46 | $20.67 | $19.87 | $20.05 | $17.07 | 120,393 |
| 2020-06-18 | $20.14 | $20.31 | $20.06 | $20.12 | $17.13 | 78,931 |
| 2020-06-17 | $20.43 | $20.56 | $20.21 | $20.22 | $17.21 | 122,182 |
| 2020-06-16 | $20.55 | $20.71 | $20.36 | $20.41 | $17.38 | 148,004 |
| 2020-06-15 | $19.28 | $20.07 | $19.20 | $19.87 | $16.92 | 183,481 |
| 2020-06-12 | $20.14 | $20.30 | $19.41 | $19.75 | $16.81 | 241,717 |
| 2020-06-11 | $20.36 | $20.43 | $19.50 | $19.58 | $16.67 | 331,385 |
| 2020-06-10 | $21.49 | $21.56 | $21.03 | $21.12 | $17.98 | 174,306 |
| 2020-06-09 | $21.52 | $21.70 | $21.48 | $21.48 | $18.29 | 172,348 |
| 2020-06-08 | $21.40 | $21.88 | $21.26 | $21.83 | $18.58 | 270,013 |
| 2020-06-05 | $21.00 | $21.47 | $21.00 | $21.09 | $17.95 | 204,603 |
| 2020-06-04 | $20.53 | $20.65 | $20.38 | $20.65 | $17.58 | 137,514 |
| 2020-06-03 | $20.10 | $20.55 | $20.03 | $20.49 | $17.44 | 207,770 |
| 2020-06-02 | $19.76 | $19.95 | $19.68 | $19.93 | $16.97 | 179,509 |
| 2020-06-01 | $19.40 | $19.78 | $19.38 | $19.71 | $16.78 | 114,365 |
| 2020-05-29 | $19.62 | $19.62 | $19.25 | $19.43 | $16.54 | 256,962 |
| 2020-05-28 | $19.60 | $19.65 | $19.42 | $19.50 | $16.60 | 225,721 |
| 2020-05-27 | $18.96 | $19.51 | $18.96 | $19.49 | $16.59 | 204,803 |
| 2020-05-26 | $18.76 | $19.12 | $18.76 | $18.93 | $16.12 | 196,506 |
| 2020-05-22 | $18.50 | $18.51 | $18.34 | $18.45 | $15.71 | 91,193 |
| 2020-05-21 | $18.51 | $18.63 | $18.39 | $18.50 | $15.75 | 165,296 |
| 2020-05-20 | $18.59 | $18.82 | $18.58 | $18.67 | $15.77 | 185,210 |
| 2020-05-19 | $18.45 | $18.63 | $18.32 | $18.47 | $15.60 | 156,660 |
| 2020-05-18 | $18.27 | $18.50 | $18.21 | $18.45 | $15.59 | 215,243 |
| 2020-05-15 | $17.50 | $17.74 | $17.43 | $17.67 | $14.93 | 164,396 |
| 2020-05-14 | $17.40 | $17.73 | $17.10 | $17.73 | $14.98 | 269,820 |
| 2020-05-13 | $18.47 | $18.47 | $17.49 | $17.70 | $14.95 | 278,551 |
| 2020-05-12 | $19.00 | $19.05 | $18.42 | $18.47 | $15.60 | 247,291 |
| 2020-05-11 | $18.80 | $18.93 | $18.71 | $18.92 | $15.98 | 143,692 |
| 2020-05-08 | $18.65 | $19.06 | $18.55 | $18.96 | $16.02 | 186,757 |
| 2020-05-07 | $18.37 | $18.57 | $18.31 | $18.43 | $15.57 | 117,903 |
| 2020-05-06 | $18.55 | $18.55 | $18.22 | $18.24 | $15.41 | 148,962 |
| 2020-05-05 | $18.25 | $18.60 | $18.25 | $18.35 | $15.50 | 154,280 |
| 2020-05-04 | $18.32 | $18.32 | $17.76 | $18.16 | $15.34 | 211,133 |
| 2020-05-01 | $18.21 | $18.48 | $17.90 | $18.32 | $15.48 | 225,146 |
| 2020-04-30 | $19.34 | $19.34 | $18.68 | $18.68 | $15.78 | 524,412 |
| 2020-04-29 | $18.88 | $19.35 | $18.88 | $19.20 | $16.22 | 255,716 |
| 2020-04-28 | $18.50 | $18.78 | $18.50 | $18.60 | $15.71 | 260,764 |
| 2020-04-27 | $18.30 | $18.35 | $18.05 | $18.34 | $15.49 | 168,365 |
| 2020-04-24 | $18.22 | $18.22 | $17.84 | $18.01 | $15.21 | 207,626 |
| 2020-04-23 | $18.03 | $18.25 | $17.97 | $17.98 | $15.19 | 194,801 |
| 2020-04-22 | $17.99 | $18.20 | $17.85 | $17.93 | $15.15 | 202,484 |
| 2020-04-21 | $17.81 | $18.05 | $17.51 | $17.91 | $15.01 | 228,306 |
| 2020-04-20 | $18.42 | $18.56 | $18.11 | $18.23 | $15.28 | 270,700 |
| 2020-04-17 | $18.41 | $18.58 | $18.28 | $18.53 | $15.53 | 228,664 |
| 2020-04-16 | $18.35 | $18.57 | $17.73 | $17.96 | $15.05 | 230,158 |
| 2020-04-15 | $18.25 | $18.49 | $17.90 | $18.22 | $15.27 | 244,685 |
| 2020-04-14 | $18.59 | $18.92 | $18.45 | $18.79 | $15.75 | 186,988 |
| 2020-04-13 | $18.54 | $18.62 | $17.97 | $18.25 | $15.29 | 274,654 |
| 2020-04-09 | $17.95 | $19.00 | $17.95 | $18.47 | $15.48 | 517,633 |
| 2020-04-08 | $17.09 | $17.83 | $16.98 | $17.78 | $14.90 | 252,655 |
| 2020-04-07 | $17.00 | $17.50 | $16.69 | $16.82 | $14.09 | 441,095 |
| 2020-04-06 | $15.67 | $16.39 | $15.67 | $16.28 | $13.64 | 560,684 |
| 2020-04-03 | $15.81 | $15.97 | $15.21 | $15.46 | $12.95 | 500,951 |
| 2020-04-02 | $15.14 | $16.05 | $15.00 | $15.83 | $13.26 | 412,348 |
| 2020-04-01 | $16.00 | $16.22 | $15.41 | $15.53 | $13.01 | 426,402 |
| 2020-03-31 | $17.06 | $17.19 | $16.52 | $16.83 | $14.10 | 324,634 |
| 2020-03-30 | $16.93 | $17.37 | $16.66 | $16.81 | $14.09 | 446,647 |
| 2020-03-27 | $16.51 | $17.41 | $16.33 | $17.06 | $14.30 | 400,082 |
| 2020-03-26 | $15.90 | $17.50 | $15.81 | $17.10 | $14.33 | 778,586 |
| 2020-03-25 | $14.13 | $16.50 | $14.10 | $15.71 | $13.16 | 663,757 |
| 2020-03-24 | $12.92 | $14.19 | $12.92 | $13.90 | $11.65 | 448,063 |
| 2020-03-23 | $12.82 | $13.01 | $12.07 | $12.48 | $10.46 | 1,444,608 |
| 2020-03-20 | $13.42 | $14.25 | $13.22 | $13.32 | $11.03 | 759,772 |
| 2020-03-19 | $12.26 | $13.54 | $11.87 | $13.19 | $10.93 | 806,452 |
| 2020-03-18 | $15.18 | $15.41 | $12.25 | $12.87 | $10.66 | 814,348 |
| 2020-03-17 | $16.05 | $16.30 | $15.43 | $16.10 | $13.34 | 430,198 |
| 2020-03-16 | $15.99 | $16.70 | $15.65 | $15.80 | $13.09 | 446,549 |
| 2020-03-13 | $17.01 | $17.89 | $16.61 | $17.84 | $14.78 | 508,779 |
| 2020-03-12 | $18.16 | $18.43 | $16.51 | $16.51 | $13.68 | 692,232 |
| 2020-03-11 | $20.81 | $20.81 | $19.40 | $19.56 | $16.20 | 455,725 |
| 2020-03-10 | $21.48 | $21.64 | $20.38 | $21.23 | $17.59 | 266,665 |
| 2020-03-09 | $21.46 | $21.54 | $20.02 | $21.04 | $17.43 | 325,798 |
| 2020-03-06 | $22.50 | $22.75 | $22.25 | $22.64 | $18.75 | 272,266 |
| 2020-03-05 | $23.38 | $23.45 | $22.88 | $23.05 | $19.09 | 175,306 |
| 2020-03-04 | $23.30 | $23.78 | $23.18 | $23.78 | $19.70 | 170,922 |
| 2020-03-03 | $23.18 | $23.55 | $22.71 | $22.95 | $19.01 | 310,070 |
| 2020-03-02 | $22.04 | $23.04 | $21.89 | $23.02 | $19.07 | 420,334 |
| 2020-02-28 | $22.39 | $22.42 | $21.45 | $22.01 | $18.23 | 771,412 |
| 2020-02-27 | $23.77 | $23.87 | $22.37 | $22.88 | $18.95 | 653,736 |
| 2020-02-26 | $24.33 | $24.63 | $24.14 | $24.23 | $20.07 | 249,558 |
| 2020-02-25 | $25.50 | $25.59 | $24.02 | $24.21 | $20.05 | 388,577 |
| 2020-02-24 | $25.66 | $25.70 | $25.29 | $25.46 | $21.09 | 197,646 |
| 2020-02-21 | $26.26 | $26.26 | $25.95 | $26.09 | $21.61 | 122,071 |
| 2020-02-20 | $26.15 | $26.35 | $26.08 | $26.30 | $21.78 | 115,891 |
| 2020-02-19 | $26.44 | $26.50 | $26.33 | $26.37 | $21.72 | 121,389 |
| 2020-02-18 | $26.26 | $26.43 | $26.16 | $26.43 | $21.77 | 78,388 |
| 2020-02-14 | $26.20 | $26.30 | $26.14 | $26.30 | $21.67 | 113,792 |
| 2020-02-13 | $26.06 | $26.20 | $26.06 | $26.17 | $21.56 | 112,144 |
| 2020-02-12 | $26.20 | $26.22 | $26.13 | $26.19 | $21.57 | 111,223 |
| 2020-02-11 | $26.14 | $26.19 | $26.07 | $26.13 | $21.53 | 58,476 |
| 2020-02-10 | $25.94 | $26.04 | $25.90 | $26.04 | $21.45 | 77,108 |
| 2020-02-07 | $26.10 | $26.19 | $25.84 | $25.95 | $21.38 | 139,059 |
| 2020-02-06 | $26.21 | $26.23 | $26.09 | $26.10 | $21.50 | 82,171 |
| 2020-02-05 | $26.13 | $26.18 | $26.02 | $26.11 | $21.51 | 141,742 |
| 2020-02-04 | $26.04 | $26.10 | $25.91 | $26.00 | $21.42 | 134,350 |
| 2020-02-03 | $25.75 | $25.97 | $25.73 | $25.74 | $21.20 | 113,452 |
| 2020-01-31 | $25.85 | $25.90 | $25.63 | $25.71 | $21.18 | 150,857 |
| 2020-01-30 | $25.51 | $25.79 | $25.50 | $25.79 | $21.25 | 105,850 |
| 2020-01-29 | $25.56 | $25.76 | $25.51 | $25.69 | $21.16 | 108,607 |
| 2020-01-28 | $25.37 | $25.50 | $25.35 | $25.49 | $21.00 | 97,890 |
| 2020-01-27 | $25.63 | $25.64 | $25.26 | $25.31 | $20.85 | 132,944 |
| 2020-01-24 | $26.13 | $26.14 | $25.85 | $25.86 | $21.30 | 114,355 |
| 2020-01-23 | $26.00 | $26.00 | $25.86 | $26.00 | $21.42 | 89,931 |
| 2020-01-22 | $26.02 | $26.27 | $26.01 | $26.15 | $21.42 | 151,635 |
| 2020-01-21 | $26.12 | $26.26 | $26.01 | $26.07 | $21.36 | 117,162 |
| 2020-01-17 | $25.91 | $26.18 | $25.88 | $26.16 | $21.43 | 106,830 |
| 2020-01-16 | $25.93 | $26.05 | $25.86 | $25.97 | $21.28 | 212,944 |
| 2020-01-15 | $25.69 | $25.90 | $25.66 | $25.86 | $21.18 | 86,664 |
| 2020-01-14 | $25.63 | $25.79 | $25.63 | $25.69 | $21.05 | 108,634 |
| 2020-01-13 | $25.59 | $25.73 | $25.56 | $25.63 | $21.00 | 121,294 |
| 2020-01-10 | $25.66 | $25.74 | $25.48 | $25.50 | $20.89 | 117,878 |
| 2020-01-09 | $25.56 | $25.66 | $25.54 | $25.58 | $20.96 | 123,896 |
| 2020-01-08 | $25.47 | $25.60 | $25.41 | $25.49 | $20.88 | 88,879 |
| 2020-01-07 | $25.33 | $25.45 | $25.31 | $25.41 | $20.82 | 86,042 |
| 2020-01-06 | $25.42 | $25.44 | $25.22 | $25.33 | $20.75 | 133,722 |
| 2020-01-03 | $25.19 | $25.56 | $25.19 | $25.53 | $20.91 | 141,916 |
| 2020-01-02 | $25.47 | $25.54 | $25.31 | $25.46 | $20.86 | 191,351 |
| 2019-12-31 | $25.47 | $25.52 | $25.22 | $25.52 | $20.91 | 114,802 |
| 2019-12-30 | $25.43 | $25.47 | $25.14 | $25.36 | $20.78 | 108,302 |
| 2019-12-27 | $25.39 | $25.52 | $25.28 | $25.48 | $20.87 | 94,647 |
| 2019-12-26 | $25.34 | $25.50 | $25.31 | $25.38 | $20.79 | 93,410 |
| 2019-12-24 | $25.40 | $25.55 | $25.28 | $25.31 | $20.73 | 68,973 |
| 2019-12-23 | $25.41 | $25.49 | $25.24 | $25.40 | $20.81 | 100,290 |
| 2019-12-20 | $25.50 | $25.55 | $25.37 | $25.41 | $20.70 | 110,057 |
| 2019-12-19 | $25.40 | $25.46 | $25.26 | $25.39 | $20.68 | 99,365 |
| 2019-12-18 | $25.50 | $25.57 | $25.26 | $25.31 | $20.62 | 76,616 |
| 2019-12-17 | $25.32 | $25.47 | $25.25 | $25.43 | $20.71 | 102,840 |
| 2019-12-16 | $25.27 | $25.40 | $25.22 | $25.30 | $20.61 | 116,722 |
| 2019-12-13 | $25.17 | $25.30 | $25.06 | $25.15 | $20.49 | 155,701 |
| 2019-12-12 | $24.99 | $25.15 | $24.86 | $25.15 | $20.49 | 115,537 |
| 2019-12-11 | $25.10 | $25.15 | $24.97 | $25.03 | $20.39 | 95,637 |
| 2019-12-10 | $25.12 | $25.12 | $24.85 | $25.02 | $20.38 | 141,653 |
| 2019-12-09 | $25.20 | $25.24 | $25.05 | $25.18 | $20.51 | 93,768 |
| 2019-12-06 | $24.89 | $25.23 | $24.82 | $25.17 | $20.50 | 85,409 |
| 2019-12-05 | $24.89 | $24.91 | $24.71 | $24.86 | $20.25 | 77,851 |
| 2019-12-04 | $24.67 | $24.92 | $24.67 | $24.82 | $20.22 | 86,938 |
| 2019-12-03 | $24.63 | $24.79 | $24.20 | $24.61 | $20.05 | 151,307 |
| 2019-12-02 | $25.05 | $25.18 | $24.85 | $24.86 | $20.25 | 128,548 |
| 2019-11-29 | $24.90 | $25.16 | $24.83 | $25.09 | $20.44 | 88,056 |
| 2019-11-27 | $24.88 | $25.06 | $24.87 | $24.96 | $20.33 | 136,361 |
| 2019-11-26 | $25.15 | $25.16 | $24.81 | $24.95 | $20.32 | 141,249 |
| 2019-11-25 | $25.11 | $25.25 | $25.00 | $25.06 | $20.41 | 161,234 |
| 2019-11-22 | $25.14 | $25.21 | $24.92 | $25.02 | $20.38 | 183,869 |
| 2019-11-21 | $25.36 | $25.41 | $24.95 | $25.12 | $20.46 | 100,179 |
| 2019-11-20 | $25.59 | $25.64 | $25.22 | $25.46 | $20.62 | 137,006 |
| 2019-11-19 | $25.52 | $25.65 | $25.41 | $25.60 | $20.73 | 118,474 |
| 2019-11-18 | $25.28 | $25.60 | $25.23 | $25.56 | $20.70 | 113,425 |
| 2019-11-15 | $25.12 | $25.29 | $25.10 | $25.24 | $20.44 | 96,007 |
| 2019-11-14 | $25.02 | $25.22 | $25.02 | $25.15 | $20.37 | 63,219 |
| 2019-11-13 | $25.02 | $25.16 | $24.98 | $25.01 | $20.26 | 117,294 |
| 2019-11-12 | $25.32 | $25.55 | $25.11 | $25.12 | $20.34 | 174,770 |
| 2019-11-11 | $25.14 | $25.24 | $25.10 | $25.24 | $20.44 | 85,183 |
| 2019-11-08 | $25.00 | $25.22 | $25.00 | $25.20 | $20.41 | 67,659 |
| 2019-11-07 | $25.15 | $25.16 | $25.02 | $25.04 | $20.28 | 125,208 |
| 2019-11-06 | $24.92 | $25.16 | $24.90 | $25.05 | $20.29 | 85,020 |
| 2019-11-05 | $24.92 | $25.02 | $24.85 | $24.93 | $20.19 | 97,875 |
| 2019-11-04 | $24.95 | $25.05 | $24.93 | $24.97 | $20.22 | 66,245 |
| 2019-11-01 | $25.00 | $25.10 | $24.80 | $24.87 | $20.14 | 120,842 |
| 2019-10-31 | $24.98 | $24.99 | $24.79 | $24.95 | $20.21 | 136,676 |
| 2019-10-30 | $24.78 | $24.90 | $24.72 | $24.88 | $20.15 | 108,438 |
| 2019-10-29 | $24.60 | $24.78 | $24.59 | $24.78 | $20.07 | 92,951 |
| 2019-10-28 | $24.55 | $24.70 | $24.52 | $24.60 | $19.92 | 102,555 |
| 2019-10-25 | $24.54 | $24.64 | $24.50 | $24.54 | $19.87 | 65,767 |
| 2019-10-24 | $24.56 | $24.59 | $24.43 | $24.59 | $19.92 | 74,709 |
| 2019-10-23 | $24.51 | $24.59 | $24.31 | $24.48 | $19.83 | 102,651 |
| 2019-10-22 | $24.66 | $24.80 | $24.60 | $24.62 | $19.82 | 118,436 |
| 2019-10-21 | $24.52 | $24.66 | $24.48 | $24.66 | $19.85 | 96,764 |
| 2019-10-18 | $24.35 | $24.44 | $24.18 | $24.35 | $19.60 | 99,929 |
| 2019-10-17 | $24.27 | $24.44 | $24.24 | $24.34 | $19.60 | 90,201 |
| 2019-10-16 | $24.02 | $24.23 | $23.99 | $24.22 | $19.50 | 129,521 |
| 2019-10-15 | $24.07 | $24.27 | $23.96 | $24.06 | $19.37 | 104,309 |
| 2019-10-14 | $24.23 | $24.32 | $24.01 | $24.02 | $19.34 | 101,858 |
| 2019-10-11 | $24.16 | $24.42 | $24.14 | $24.23 | $19.51 | 119,232 |
| 2019-10-10 | $23.98 | $24.13 | $23.91 | $23.95 | $19.28 | 97,236 |
| 2019-10-09 | $23.98 | $24.09 | $23.92 | $23.96 | $19.29 | 93,009 |
| 2019-10-08 | $23.86 | $23.90 | $23.65 | $23.84 | $19.19 | 109,166 |
| 2019-10-07 | $24.05 | $24.07 | $23.81 | $23.96 | $19.29 | 75,291 |
| 2019-10-04 | $24.15 | $24.25 | $24.00 | $24.03 | $19.35 | 125,671 |
| 2019-10-03 | $24.21 | $24.22 | $23.89 | $24.11 | $19.41 | 140,462 |
| 2019-10-02 | $24.34 | $24.44 | $23.94 | $24.24 | $19.52 | 170,364 |
| 2019-10-01 | $24.58 | $24.63 | $24.40 | $24.50 | $19.73 | 105,471 |
| 2019-09-30 | $24.59 | $24.67 | $24.52 | $24.57 | $19.78 | 134,161 |
| 2019-09-27 | $24.46 | $24.56 | $24.32 | $24.50 | $19.73 | 94,115 |
| 2019-09-26 | $24.37 | $24.46 | $24.27 | $24.42 | $19.66 | 94,726 |
| 2019-09-25 | $24.39 | $24.44 | $24.25 | $24.32 | $19.58 | 101,364 |
| 2019-09-24 | $24.61 | $24.68 | $24.31 | $24.45 | $19.69 | 94,694 |
| 2019-09-23 | $24.47 | $24.74 | $24.41 | $24.57 | $19.78 | 120,496 |
| 2019-09-20 | $24.42 | $24.73 | $24.42 | $24.53 | $19.75 | 89,033 |
| 2019-09-19 | $24.64 | $24.73 | $24.59 | $24.60 | $19.69 | 98,113 |
| 2019-09-18 | $24.54 | $24.70 | $24.48 | $24.64 | $19.72 | 78,995 |
| 2019-09-17 | $24.51 | $24.62 | $24.51 | $24.59 | $19.68 | 57,699 |
| 2019-09-16 | $24.59 | $24.63 | $24.50 | $24.56 | $19.66 | 61,177 |
| 2019-09-13 | $24.56 | $24.65 | $24.48 | $24.61 | $19.70 | 106,921 |
| 2019-09-12 | $24.50 | $24.59 | $24.43 | $24.50 | $19.61 | 140,010 |
| 2019-09-11 | $24.22 | $24.55 | $24.19 | $24.48 | $19.59 | 110,349 |
| 2019-09-10 | $24.19 | $24.29 | $24.12 | $24.27 | $19.43 | 134,294 |
| 2019-09-09 | $24.27 | $24.33 | $24.07 | $24.20 | $19.37 | 91,287 |
| 2019-09-06 | $24.09 | $24.18 | $24.03 | $24.13 | $19.31 | 80,560 |
| 2019-09-05 | $23.95 | $24.10 | $23.94 | $24.06 | $19.26 | 110,119 |
| 2019-09-04 | $23.75 | $23.81 | $23.69 | $23.78 | $19.03 | 89,144 |
| 2019-09-03 | $23.46 | $23.60 | $23.34 | $23.60 | $18.89 | 78,498 |
| 2019-08-30 | $23.78 | $23.83 | $23.50 | $23.60 | $18.89 | 110,315 |
| 2019-08-29 | $23.61 | $23.64 | $23.50 | $23.61 | $18.90 | 81,277 |
| 2019-08-28 | $23.20 | $23.38 | $23.11 | $23.37 | $18.71 | 99,062 |
| 2019-08-27 | $23.49 | $23.54 | $23.14 | $23.20 | $18.57 | 106,283 |
| 2019-08-26 | $23.35 | $23.48 | $23.29 | $23.35 | $18.69 | 95,808 |
| 2019-08-23 | $23.59 | $23.69 | $23.25 | $23.26 | $18.62 | 138,955 |
| 2019-08-22 | $23.67 | $23.80 | $23.51 | $23.72 | $18.99 | 94,317 |
| 2019-08-21 | $23.79 | $23.84 | $23.61 | $23.81 | $18.94 | 101,323 |
| 2019-08-20 | $23.61 | $23.67 | $23.47 | $23.59 | $18.77 | 115,999 |
| 2019-08-19 | $23.53 | $23.77 | $23.16 | $23.64 | $18.81 | 127,440 |
| 2019-08-16 | $23.33 | $23.47 | $23.30 | $23.42 | $18.63 | 124,337 |
| 2019-08-15 | $23.29 | $23.40 | $23.16 | $23.23 | $18.48 | 87,912 |
| 2019-08-14 | $23.60 | $23.64 | $23.18 | $23.26 | $18.50 | 145,367 |
| 2019-08-13 | $23.51 | $23.98 | $23.51 | $23.73 | $18.88 | 104,970 |
| 2019-08-12 | $23.80 | $23.95 | $23.55 | $23.56 | $18.74 | 105,299 |
| 2019-08-09 | $23.80 | $23.88 | $23.60 | $23.83 | $18.96 | 94,785 |
| 2019-08-08 | $23.60 | $23.87 | $23.60 | $23.80 | $18.93 | 105,383 |
| 2019-08-07 | $23.33 | $23.48 | $23.07 | $23.46 | $18.66 | 148,858 |
| 2019-08-06 | $23.75 | $23.83 | $23.52 | $23.54 | $18.73 | 199,999 |
| 2019-08-05 | $23.95 | $23.98 | $23.26 | $23.60 | $18.77 | 185,583 |
| 2019-08-02 | $24.21 | $24.26 | $23.95 | $24.26 | $19.30 | 151,954 |
| 2019-08-01 | $24.50 | $24.63 | $24.30 | $24.35 | $19.37 | 120,527 |
| 2019-07-31 | $24.62 | $24.67 | $24.28 | $24.50 | $19.49 | 154,345 |
| 2019-07-30 | $24.30 | $24.57 | $24.27 | $24.57 | $19.55 | 105,102 |
| 2019-07-29 | $24.39 | $24.53 | $24.22 | $24.40 | $19.41 | 111,631 |
| 2019-07-26 | $24.48 | $24.58 | $24.36 | $24.38 | $19.39 | 101,388 |
| 2019-07-25 | $24.57 | $24.57 | $24.41 | $24.46 | $19.46 | 62,391 |
| 2019-07-24 | $24.46 | $24.55 | $24.43 | $24.55 | $19.53 | 77,534 |
| 2019-07-23 | $24.56 | $24.58 | $24.40 | $24.47 | $19.47 | 130,494 |
| 2019-07-22 | $24.57 | $24.73 | $24.51 | $24.63 | $19.48 | 122,728 |
| 2019-07-19 | $24.40 | $24.65 | $24.35 | $24.49 | $19.37 | 106,165 |
| 2019-07-18 | $24.40 | $24.49 | $24.23 | $24.35 | $19.26 | 136,470 |
| 2019-07-17 | $24.73 | $24.73 | $24.38 | $24.42 | $19.31 | 186,914 |
| 2019-07-16 | $24.80 | $24.84 | $24.56 | $24.64 | $19.49 | 136,552 |
| 2019-07-15 | $24.68 | $24.83 | $24.55 | $24.80 | $19.61 | 153,928 |
| 2019-07-12 | $24.58 | $24.70 | $24.51 | $24.66 | $19.50 | 114,993 |
| 2019-07-11 | $24.67 | $24.72 | $24.47 | $24.54 | $19.41 | 139,353 |
| 2019-07-10 | $24.42 | $24.65 | $24.14 | $24.63 | $19.48 | 187,141 |
| 2019-07-09 | $24.18 | $24.23 | $24.12 | $24.23 | $19.16 | 104,927 |
| 2019-07-08 | $24.15 | $24.21 | $24.11 | $24.18 | $19.12 | 140,795 |
| 2019-07-05 | $24.13 | $24.20 | $24.00 | $24.18 | $19.12 | 66,222 |
| 2019-07-03 | $24.13 | $24.33 | $24.11 | $24.24 | $19.17 | 61,441 |
| 2019-07-02 | $23.99 | $24.11 | $23.98 | $24.07 | $19.04 | 96,077 |
| 2019-07-01 | $23.90 | $24.18 | $23.84 | $23.97 | $18.96 | 165,394 |
| 2019-06-28 | $23.71 | $23.80 | $23.63 | $23.80 | $18.82 | 108,062 |
| 2019-06-27 | $23.49 | $23.63 | $23.39 | $23.57 | $18.64 | 88,575 |
| 2019-06-26 | $23.38 | $23.49 | $23.24 | $23.41 | $18.51 | 88,173 |
| 2019-06-25 | $23.55 | $23.56 | $23.24 | $23.25 | $18.39 | 96,852 |
| 2019-06-24 | $23.68 | $23.70 | $23.48 | $23.55 | $18.62 | 101,898 |
| 2019-06-21 | $23.62 | $23.78 | $23.55 | $23.59 | $18.66 | 84,132 |
| 2019-06-20 | $23.71 | $23.73 | $23.52 | $23.69 | $18.74 | 121,593 |
| 2019-06-19 | $23.63 | $23.72 | $23.47 | $23.65 | $18.59 | 95,825 |
| 2019-06-18 | $23.49 | $23.60 | $23.35 | $23.55 | $18.51 | 126,469 |
| 2019-06-17 | $23.36 | $23.44 | $23.26 | $23.29 | $18.31 | 104,492 |
| 2019-06-14 | $23.30 | $23.30 | $23.13 | $23.30 | $18.31 | 60,817 |
| 2019-06-13 | $23.36 | $23.45 | $23.23 | $23.29 | $18.31 | 112,043 |
| 2019-06-12 | $23.38 | $23.38 | $23.19 | $23.30 | $18.31 | 91,967 |
| 2019-06-11 | $23.35 | $23.42 | $23.25 | $23.35 | $18.35 | 108,226 |
| 2019-06-10 | $22.95 | $23.22 | $22.93 | $23.17 | $18.21 | 154,203 |
| 2019-06-07 | $22.94 | $23.05 | $22.87 | $22.92 | $18.02 | 108,126 |
| 2019-06-06 | $22.68 | $22.92 | $22.58 | $22.82 | $17.94 | 116,756 |
| 2019-06-05 | $22.55 | $22.70 | $22.49 | $22.63 | $17.79 | 87,896 |
| 2019-06-04 | $22.35 | $22.43 | $22.20 | $22.43 | $17.63 | 186,565 |
| 2019-06-03 | $22.10 | $22.38 | $22.04 | $22.14 | $17.40 | 175,903 |
| 2019-05-31 | $22.54 | $22.54 | $22.18 | $22.22 | $17.47 | 177,824 |
| 2019-05-30 | $22.61 | $22.66 | $22.45 | $22.59 | $17.76 | 101,722 |
| 2019-05-29 | $22.75 | $22.77 | $22.35 | $22.50 | $17.69 | 141,709 |
| 2019-05-28 | $23.08 | $23.15 | $22.84 | $22.84 | $17.95 | 132,021 |
| 2019-05-24 | $23.19 | $23.25 | $23.00 | $23.06 | $18.13 | 85,083 |
| 2019-05-23 | $23.33 | $23.40 | $22.94 | $23.07 | $18.13 | 173,543 |
| 2019-05-22 | $23.66 | $23.67 | $23.55 | $23.59 | $18.43 | 136,801 |
| 2019-05-21 | $23.55 | $23.69 | $23.48 | $23.66 | $18.48 | 74,713 |
| 2019-05-20 | $23.40 | $23.62 | $23.34 | $23.40 | $18.28 | 85,504 |
| 2019-05-17 | $23.50 | $23.72 | $23.46 | $23.50 | $18.36 | 79,303 |
| 2019-05-16 | $23.47 | $23.72 | $23.45 | $23.62 | $18.45 | 83,773 |
| 2019-05-15 | $23.20 | $23.49 | $23.17 | $23.40 | $18.28 | 110,988 |
| 2019-05-14 | $23.10 | $23.36 | $23.10 | $23.26 | $18.17 | 91,947 |
| 2019-05-13 | $23.20 | $23.20 | $22.85 | $23.00 | $17.97 | 134,176 |
| 2019-05-10 | $23.25 | $23.42 | $23.02 | $23.42 | $18.29 | 110,227 |
| 2019-05-09 | $23.40 | $23.48 | $23.21 | $23.27 | $18.18 | 192,491 |
| 2019-05-08 | $23.51 | $23.59 | $23.48 | $23.50 | $18.36 | 122,074 |
| 2019-05-07 | $23.79 | $23.88 | $23.42 | $23.48 | $18.34 | 142,109 |
| 2019-05-06 | $23.65 | $23.89 | $23.50 | $23.88 | $18.65 | 103,568 |
| 2019-05-03 | $23.81 | $23.98 | $23.73 | $23.92 | $18.68 | 99,615 |
| 2019-05-02 | $23.85 | $23.93 | $23.65 | $23.69 | $18.50 | 107,760 |
| 2019-05-01 | $23.95 | $24.05 | $23.82 | $23.87 | $18.65 | 179,006 |
| 2019-04-30 | $23.64 | $23.77 | $23.54 | $23.73 | $18.54 | 165,128 |
| 2019-04-29 | $23.41 | $23.54 | $23.41 | $23.49 | $18.35 | 139,819 |
| 2019-04-26 | $23.39 | $23.45 | $23.26 | $23.31 | $18.21 | 149,303 |
| 2019-04-25 | $23.34 | $23.35 | $23.23 | $23.29 | $18.19 | 104,891 |
| 2019-04-24 | $23.35 | $23.42 | $23.23 | $23.31 | $18.21 | 118,988 |
| 2019-04-23 | $23.27 | $23.45 | $23.23 | $23.33 | $18.22 | 166,683 |
| 2019-04-22 | $23.26 | $23.37 | $23.12 | $23.24 | $18.15 | 197,600 |
| 2019-04-18 | $23.40 | $23.47 | $23.37 | $23.39 | $18.16 | 106,891 |
| 2019-04-17 | $23.44 | $23.44 | $23.33 | $23.36 | $18.13 | 147,036 |
| 2019-04-16 | $23.25 | $23.42 | $23.22 | $23.28 | $18.07 | 122,354 |
| 2019-04-15 | $23.19 | $23.26 | $23.11 | $23.20 | $18.01 | 155,933 |
| 2019-04-12 | $23.05 | $23.14 | $23.01 | $23.14 | $17.96 | 141,509 |
| 2019-04-11 | $22.81 | $22.94 | $22.78 | $22.89 | $17.77 | 131,648 |
| 2019-04-10 | $22.79 | $22.84 | $22.66 | $22.78 | $17.68 | 86,484 |
| 2019-04-09 | $22.75 | $22.76 | $22.66 | $22.73 | $17.64 | 119,523 |
| 2019-04-08 | $22.82 | $22.84 | $22.68 | $22.75 | $17.66 | 170,146 |
| 2019-04-05 | $22.80 | $22.80 | $22.64 | $22.76 | $17.67 | 201,935 |
| 2019-04-04 | $22.63 | $22.69 | $22.50 | $22.66 | $17.59 | 115,022 |
| 2019-04-03 | $22.66 | $22.66 | $22.54 | $22.61 | $17.55 | 114,160 |
| 2019-04-02 | $22.55 | $22.64 | $22.42 | $22.53 | $17.49 | 137,908 |
| 2019-04-01 | $22.44 | $22.51 | $22.39 | $22.51 | $17.47 | 168,750 |
| 2019-03-29 | $22.24 | $22.29 | $22.16 | $22.29 | $17.30 | 153,311 |
| 2019-03-28 | $21.88 | $22.03 | $21.88 | $22.02 | $17.09 | 241,125 |
| 2019-03-27 | $21.94 | $22.01 | $21.78 | $21.87 | $16.98 | 167,194 |
| 2019-03-26 | $21.87 | $21.93 | $21.81 | $21.84 | $16.95 | 129,251 |
| 2019-03-25 | $21.71 | $21.84 | $21.68 | $21.78 | $16.91 | 157,018 |
| 2019-03-22 | $22.08 | $22.15 | $21.79 | $21.80 | $16.92 | 146,434 |
| 2019-03-21 | $22.05 | $22.27 | $22.01 | $22.18 | $17.22 | 150,334 |
| 2019-03-20 | $22.38 | $22.40 | $22.10 | $22.11 | $17.16 | 123,523 |
| 2019-03-19 | $22.45 | $22.50 | $22.36 | $22.38 | $17.26 | 161,807 |
| 2019-03-18 | $22.24 | $22.38 | $22.24 | $22.34 | $17.23 | 113,665 |
| 2019-03-15 | $22.12 | $22.25 | $22.11 | $22.23 | $17.14 | 120,242 |
| 2019-03-14 | $22.17 | $22.21 | $22.08 | $22.10 | $17.04 | 76,164 |
| 2019-03-13 | $22.09 | $22.17 | $22.03 | $22.13 | $17.07 | 94,750 |
| 2019-03-12 | $21.88 | $22.00 | $21.88 | $22.00 | $16.97 | 79,419 |
| 2019-03-11 | $21.60 | $21.94 | $21.60 | $21.84 | $16.84 | 119,919 |
| 2019-03-08 | $21.54 | $21.61 | $21.45 | $21.56 | $16.63 | 139,669 |
| 2019-03-07 | $21.82 | $21.83 | $21.53 | $21.68 | $16.72 | 133,152 |
| 2019-03-06 | $21.98 | $22.00 | $21.76 | $21.78 | $16.80 | 106,884 |
| 2019-03-05 | $21.90 | $22.00 | $21.85 | $22.00 | $16.97 | 82,223 |
| 2019-03-04 | $22.05 | $22.13 | $21.81 | $21.92 | $16.91 | 137,825 |
| 2019-03-01 | $22.04 | $22.10 | $21.93 | $21.99 | $16.96 | 163,158 |
| 2019-02-28 | $22.00 | $22.00 | $21.90 | $21.95 | $16.93 | 158,837 |
| 2019-02-27 | $21.84 | $21.90 | $21.80 | $21.90 | $16.89 | 95,931 |
| 2019-02-26 | $21.95 | $22.01 | $21.93 | $21.96 | $16.94 | 87,388 |
| 2019-02-25 | $21.82 | $21.96 | $21.82 | $21.96 | $16.94 | 134,914 |
| 2019-02-22 | $21.72 | $21.87 | $21.72 | $21.77 | $16.79 | 103,814 |
| 2019-02-21 | $21.77 | $21.81 | $21.64 | $21.68 | $16.72 | 112,495 |
| 2019-02-20 | $21.94 | $22.02 | $21.77 | $21.80 | $16.81 | 181,384 |
| 2019-02-19 | $21.82 | $22.02 | $21.82 | $21.97 | $16.83 | 176,578 |
| 2019-02-15 | $21.75 | $21.83 | $21.70 | $21.81 | $16.71 | 100,066 |
| 2019-02-14 | $21.60 | $21.72 | $21.57 | $21.67 | $16.60 | 125,699 |
| 2019-02-13 | $21.66 | $21.72 | $21.55 | $21.68 | $16.61 | 206,913 |
| 2019-02-12 | $21.40 | $21.61 | $21.40 | $21.54 | $16.50 | 193,159 |
| 2019-02-11 | $21.27 | $21.32 | $21.14 | $21.29 | $16.31 | 133,001 |
| 2019-02-08 | $21.17 | $21.18 | $21.05 | $21.18 | $16.23 | 126,830 |
| 2019-02-07 | $21.25 | $21.28 | $21.03 | $21.20 | $16.24 | 104,256 |
| 2019-02-06 | $21.32 | $21.38 | $21.22 | $21.32 | $16.33 | 150,610 |
| 2019-02-05 | $21.25 | $21.32 | $21.18 | $21.29 | $16.31 | 211,903 |
| 2019-02-04 | $21.17 | $21.21 | $21.06 | $21.19 | $16.23 | 183,432 |
| 2019-02-01 | $21.15 | $21.23 | $21.07 | $21.19 | $16.23 | 166,993 |
| 2019-01-31 | $21.12 | $21.21 | $20.97 | $21.10 | $16.17 | 217,620 |
| 2019-01-30 | $20.79 | $21.00 | $20.68 | $21.00 | $16.09 | 152,083 |
| 2019-01-29 | $20.61 | $20.73 | $20.58 | $20.65 | $15.82 | 228,509 |
| 2019-01-28 | $20.50 | $20.55 | $20.36 | $20.55 | $15.74 | 169,110 |
| 2019-01-25 | $20.58 | $20.65 | $20.50 | $20.54 | $15.74 | 153,872 |
| 2019-01-24 | $20.60 | $20.60 | $20.41 | $20.47 | $15.68 | 146,727 |
| 2019-01-23 | $20.48 | $20.60 | $20.32 | $20.49 | $15.70 | 197,673 |
| 2019-01-22 | $20.88 | $20.88 | $20.45 | $20.59 | $15.66 | 219,799 |
| 2019-01-18 | $20.73 | $20.94 | $20.61 | $20.89 | $15.89 | 261,254 |
| 2019-01-17 | $20.43 | $20.84 | $20.35 | $20.64 | $15.70 | 107,309 |
| 2019-01-16 | $20.49 | $20.63 | $20.47 | $20.49 | $15.59 | 174,927 |
| 2019-01-15 | $20.28 | $20.54 | $20.27 | $20.54 | $15.63 | 210,400 |
| 2019-01-14 | $20.19 | $20.23 | $20.07 | $20.23 | $15.39 | 135,824 |
| 2019-01-11 | $20.11 | $20.26 | $20.11 | $20.25 | $15.40 | 126,704 |
| 2019-01-10 | $20.08 | $20.23 | $19.97 | $20.13 | $15.31 | 274,039 |
| 2019-01-09 | $20.03 | $20.16 | $20.00 | $20.08 | $15.28 | 279,838 |
| 2019-01-08 | $19.96 | $20.18 | $19.85 | $20.01 | $15.22 | 201,980 |
| 2019-01-07 | $19.55 | $19.91 | $19.51 | $19.76 | $15.03 | 214,454 |
| 2019-01-04 | $19.11 | $19.56 | $19.11 | $19.45 | $14.80 | 412,143 |
| 2019-01-03 | $19.25 | $19.43 | $18.90 | $19.00 | $14.45 | 311,989 |
| 2019-01-02 | $18.75 | $19.44 | $18.67 | $19.29 | $14.67 | 472,565 |
| 2018-12-31 | $19.08 | $19.11 | $18.84 | $18.99 | $14.45 | 540,690 |
| 2018-12-28 | $18.57 | $19.07 | $18.53 | $18.89 | $14.37 | 528,283 |
| 2018-12-27 | $18.24 | $18.57 | $18.00 | $18.52 | $14.09 | 715,955 |
| 2018-12-26 | $17.71 | $18.35 | $17.54 | $18.34 | $13.95 | 525,534 |
| 2018-12-24 | $17.70 | $17.93 | $17.45 | $17.63 | $13.41 | 569,202 |
| 2018-12-21 | $18.67 | $18.82 | $17.92 | $17.99 | $13.69 | 574,347 |
| 2018-12-20 | $19.90 | $19.96 | $18.58 | $18.87 | $14.24 | 525,578 |
| 2018-12-19 | $19.96 | $20.10 | $19.73 | $19.89 | $15.01 | 274,803 |
| 2018-12-18 | $19.73 | $20.17 | $19.69 | $19.90 | $15.02 | 420,783 |
| 2018-12-17 | $20.82 | $20.89 | $19.59 | $19.67 | $14.84 | 578,617 |
| 2018-12-14 | $21.37 | $21.40 | $20.78 | $20.82 | $15.71 | 211,694 |
| 2018-12-13 | $21.41 | $21.54 | $21.34 | $21.53 | $16.25 | 109,528 |
| 2018-12-12 | $21.51 | $21.65 | $21.38 | $21.41 | $16.16 | 167,936 |
| 2018-12-11 | $21.67 | $21.77 | $21.33 | $21.41 | $16.16 | 154,245 |
| 2018-12-10 | $21.93 | $21.94 | $21.23 | $21.49 | $16.22 | 215,434 |
| 2018-12-07 | $22.05 | $22.28 | $21.86 | $21.98 | $16.59 | 124,654 |
| 2018-12-06 | $22.06 | $22.30 | $21.63 | $22.22 | $16.77 | 241,773 |
| 2018-12-04 | $23.11 | $23.16 | $22.49 | $22.55 | $17.02 | 146,709 |
| 2018-12-03 | $23.15 | $23.25 | $23.05 | $23.21 | $17.52 | 113,111 |
| 2018-11-30 | $22.73 | $22.85 | $22.70 | $22.85 | $17.24 | 122,059 |
| 2018-11-29 | $22.60 | $22.68 | $22.54 | $22.64 | $17.09 | 95,533 |
| 2018-11-28 | $22.32 | $22.65 | $22.32 | $22.57 | $17.03 | 143,720 |
| 2018-11-27 | $22.17 | $22.29 | $22.06 | $22.29 | $16.82 | 71,342 |
| 2018-11-26 | $21.98 | $22.21 | $21.98 | $22.19 | $16.75 | 88,536 |
| 2018-11-23 | $21.99 | $21.99 | $21.88 | $21.95 | $16.56 | 49,812 |
| 2018-11-21 | $22.14 | $22.21 | $22.04 | $22.05 | $16.64 | 72,287 |
| 2018-11-20 | $22.20 | $22.49 | $22.00 | $22.25 | $16.68 | 217,630 |
| 2018-11-19 | $22.55 | $22.68 | $22.35 | $22.41 | $16.80 | 128,519 |
| 2018-11-16 | $22.61 | $22.76 | $22.55 | $22.61 | $16.95 | 108,586 |
| 2018-11-15 | $22.53 | $22.75 | $22.46 | $22.66 | $16.99 | 89,260 |
| 2018-11-14 | $23.20 | $23.20 | $22.58 | $22.69 | $17.01 | 117,048 |
| 2018-11-13 | $23.25 | $23.31 | $23.04 | $23.16 | $17.36 | 105,620 |
| 2018-11-12 | $23.30 | $23.30 | $23.05 | $23.19 | $17.39 | 88,430 |
| 2018-11-09 | $23.30 | $23.30 | $23.10 | $23.28 | $17.45 | 85,901 |
| 2018-11-08 | $23.21 | $23.36 | $23.13 | $23.36 | $17.51 | 114,955 |
| 2018-11-07 | $22.90 | $23.21 | $22.88 | $23.18 | $17.38 | 113,034 |
| 2018-11-06 | $22.51 | $22.81 | $22.48 | $22.81 | $17.10 | 70,033 |
| 2018-11-05 | $22.41 | $22.62 | $22.37 | $22.49 | $16.86 | 84,201 |
| 2018-11-02 | $22.53 | $22.63 | $22.28 | $22.41 | $16.80 | 94,958 |
| 2018-11-01 | $22.24 | $22.56 | $22.21 | $22.55 | $16.91 | 110,164 |
| 2018-10-31 | $22.19 | $22.38 | $22.12 | $22.17 | $16.62 | 154,288 |
| 2018-10-30 | $21.91 | $22.05 | $21.71 | $21.96 | $16.46 | 125,945 |
| 2018-10-29 | $22.16 | $22.31 | $21.68 | $21.88 | $16.40 | 124,432 |
| 2018-10-26 | $21.97 | $22.12 | $21.61 | $21.88 | $16.40 | 218,199 |
| 2018-10-25 | $22.41 | $22.51 | $22.32 | $22.36 | $16.76 | 93,031 |
| 2018-10-24 | $22.78 | $22.86 | $22.30 | $22.33 | $16.74 | 195,945 |
| 2018-10-23 | $22.93 | $23.02 | $22.41 | $22.81 | $17.10 | 191,347 |
| 2018-10-22 | $23.75 | $23.75 | $23.34 | $23.39 | $17.43 | 113,090 |
| 2018-10-19 | $23.55 | $23.66 | $23.45 | $23.61 | $17.59 | 66,946 |
| 2018-10-18 | $23.70 | $23.84 | $23.40 | $23.53 | $17.53 | 81,869 |
| 2018-10-17 | $23.76 | $23.82 | $23.48 | $23.76 | $17.70 | 74,364 |
| 2018-10-16 | $23.39 | $23.68 | $23.27 | $23.67 | $17.63 | 87,134 |
| 2018-10-15 | $23.12 | $23.30 | $23.01 | $23.25 | $17.32 | 115,677 |
| 2018-10-12 | $23.25 | $23.51 | $22.82 | $23.12 | $17.22 | 153,110 |
| 2018-10-11 | $23.02 | $23.26 | $22.62 | $23.07 | $17.19 | 308,993 |
| 2018-10-10 | $24.09 | $24.09 | $22.85 | $23.10 | $17.21 | 442,570 |
| 2018-10-09 | $23.82 | $24.03 | $23.73 | $24.01 | $17.89 | 130,385 |
| 2018-10-08 | $23.90 | $23.99 | $23.55 | $23.96 | $17.85 | 94,388 |
| 2018-10-05 | $24.35 | $24.38 | $23.95 | $24.02 | $17.89 | 117,680 |
| 2018-10-04 | $24.79 | $24.79 | $24.30 | $24.33 | $18.13 | 145,480 |
| 2018-10-03 | $24.79 | $24.91 | $24.71 | $24.82 | $18.49 | 111,181 |
| 2018-10-02 | $24.74 | $24.75 | $24.60 | $24.75 | $18.44 | 64,344 |
| 2018-10-01 | $24.70 | $24.86 | $24.61 | $24.67 | $18.38 | 144,287 |
| 2018-09-28 | $24.54 | $24.63 | $24.40 | $24.52 | $18.27 | 85,984 |
| 2018-09-27 | $24.46 | $24.55 | $24.42 | $24.55 | $18.29 | 64,618 |
| 2018-09-26 | $24.44 | $24.57 | $24.42 | $24.46 | $18.22 | 84,538 |
| 2018-09-25 | $24.38 | $24.49 | $24.35 | $24.44 | $18.21 | 64,306 |
| 2018-09-24 | $24.45 | $24.54 | $24.40 | $24.44 | $18.21 | 71,550 |
| 2018-09-21 | $24.50 | $24.56 | $24.44 | $24.44 | $18.21 | 76,503 |
| 2018-09-20 | $24.63 | $24.63 | $24.46 | $24.50 | $18.25 | 65,194 |
| 2018-09-19 | $24.50 | $24.60 | $24.43 | $24.59 | $18.21 | 68,315 |
| 2018-09-18 | $24.44 | $24.52 | $24.41 | $24.43 | $18.09 | 88,526 |
| 2018-09-17 | $24.37 | $24.47 | $24.37 | $24.47 | $18.12 | 56,814 |
| 2018-09-14 | $24.55 | $24.57 | $24.37 | $24.37 | $18.05 | 57,499 |
| 2018-09-13 | $24.54 | $24.61 | $24.50 | $24.50 | $18.14 | 71,966 |
| 2018-09-12 | $24.51 | $24.54 | $24.35 | $24.36 | $18.04 | 89,822 |
| 2018-09-11 | $24.16 | $24.53 | $24.16 | $24.50 | $18.14 | 85,705 |
| 2018-09-10 | $24.16 | $24.33 | $24.16 | $24.25 | $17.96 | 46,604 |
| 2018-09-07 | $24.23 | $24.28 | $24.13 | $24.15 | $17.89 | 79,015 |
| 2018-09-06 | $24.36 | $24.37 | $24.23 | $24.28 | $17.98 | 67,481 |
| 2018-09-05 | $24.40 | $24.40 | $24.27 | $24.27 | $17.97 | 69,481 |
| 2018-09-04 | $24.41 | $24.43 | $24.32 | $24.40 | $18.07 | 97,910 |
| 2018-08-31 | $24.44 | $24.50 | $24.36 | $24.37 | $18.05 | 95,181 |
| 2018-08-30 | $24.31 | $24.39 | $24.27 | $24.39 | $18.06 | 73,092 |
| 2018-08-29 | $24.24 | $24.44 | $24.24 | $24.35 | $18.03 | 118,090 |
| 2018-08-28 | $24.37 | $24.37 | $24.22 | $24.28 | $17.98 | 81,575 |
| 2018-08-27 | $24.42 | $24.43 | $24.22 | $24.25 | $17.96 | 72,137 |
| 2018-08-24 | $24.24 | $24.35 | $24.18 | $24.25 | $17.96 | 66,628 |
| 2018-08-23 | $24.32 | $24.43 | $24.22 | $24.23 | $17.94 | 78,894 |
| 2018-08-22 | $24.41 | $24.51 | $24.36 | $24.50 | $18.04 | 71,589 |
| 2018-08-21 | $24.46 | $24.49 | $24.34 | $24.42 | $17.98 | 85,232 |
| 2018-08-20 | $24.47 | $24.62 | $24.37 | $24.39 | $17.96 | 138,525 |
| 2018-08-17 | $24.30 | $24.46 | $24.26 | $24.46 | $18.01 | 92,447 |
| 2018-08-16 | $24.18 | $24.40 | $24.17 | $24.26 | $17.86 | 83,785 |
| 2018-08-15 | $24.10 | $24.15 | $23.98 | $24.05 | $17.71 | 115,893 |
| 2018-08-14 | $24.24 | $24.24 | $24.08 | $24.11 | $17.75 | 77,182 |
| 2018-08-13 | $24.18 | $24.23 | $24.04 | $24.07 | $17.72 | 80,353 |
| 2018-08-10 | $24.22 | $24.22 | $24.11 | $24.20 | $17.82 | 86,870 |
| 2018-08-09 | $24.23 | $24.29 | $24.20 | $24.28 | $17.87 | 60,254 |
| 2018-08-08 | $24.18 | $24.25 | $24.12 | $24.24 | $17.85 | 72,268 |
| 2018-08-07 | $24.01 | $24.16 | $24.01 | $24.13 | $17.76 | 79,315 |
| 2018-08-06 | $23.94 | $24.00 | $23.90 | $24.00 | $17.67 | 70,609 |
| 2018-08-03 | $23.72 | $23.86 | $23.71 | $23.83 | $17.54 | 79,474 |
| 2018-08-02 | $23.67 | $23.69 | $23.60 | $23.68 | $17.43 | 69,634 |
| 2018-08-01 | $23.61 | $23.72 | $23.60 | $23.72 | $17.46 | 79,659 |
| 2018-07-31 | $23.55 | $23.61 | $23.49 | $23.57 | $17.35 | 128,063 |
| 2018-07-30 | $23.59 | $23.61 | $23.41 | $23.47 | $17.28 | 77,260 |
| 2018-07-27 | $23.59 | $23.61 | $23.51 | $23.60 | $17.37 | 85,813 |
| 2018-07-26 | $23.38 | $23.55 | $23.38 | $23.54 | $17.33 | 80,209 |
| 2018-07-25 | $23.37 | $23.43 | $23.35 | $23.38 | $17.21 | 77,678 |
| 2018-07-24 | $23.41 | $23.50 | $23.31 | $23.38 | $17.21 | 124,164 |
| 2018-07-23 | $23.38 | $23.38 | $23.25 | $23.30 | $17.15 | 78,958 |
| 2018-07-20 | $23.52 | $23.52 | $23.44 | $23.50 | $17.19 | 115,552 |
| 2018-07-19 | $23.37 | $23.53 | $23.36 | $23.53 | $17.22 | 121,372 |
| 2018-07-18 | $23.35 | $23.45 | $23.30 | $23.40 | $17.12 | 122,842 |
| 2018-07-17 | $23.22 | $23.35 | $23.22 | $23.35 | $17.08 | 92,910 |
| 2018-07-16 | $23.17 | $23.28 | $23.17 | $23.21 | $16.98 | 88,446 |
| 2018-07-13 | $23.15 | $23.24 | $23.15 | $23.22 | $16.99 | 89,141 |
| 2018-07-12 | $23.37 | $23.38 | $23.12 | $23.15 | $16.94 | 108,608 |
| 2018-07-11 | $23.18 | $23.25 | $23.12 | $23.25 | $17.01 | 130,147 |
| 2018-07-10 | $23.19 | $23.27 | $23.05 | $23.27 | $17.03 | 121,685 |
| 2018-07-09 | $23.12 | $23.18 | $23.08 | $23.12 | $16.92 | 130,246 |
| 2018-07-06 | $22.97 | $23.12 | $22.95 | $23.05 | $16.86 | 121,541 |
| 2018-07-05 | $23.09 | $23.09 | $23.01 | $23.04 | $16.86 | 103,987 |
| 2018-07-03 | $23.17 | $23.17 | $23.00 | $23.00 | $16.83 | 50,788 |
| 2018-07-02 | $22.92 | $23.08 | $22.89 | $23.08 | $16.89 | 137,616 |
| 2018-06-29 | $23.14 | $23.21 | $23.02 | $23.02 | $16.84 | 104,038 |
| 2018-06-28 | $23.07 | $23.07 | $22.93 | $23.02 | $16.84 | 83,067 |
| 2018-06-27 | $23.17 | $23.27 | $23.05 | $23.05 | $16.86 | 133,004 |
| 2018-06-26 | $23.19 | $23.22 | $23.10 | $23.10 | $16.90 | 80,308 |
| 2018-06-25 | $23.42 | $23.46 | $23.06 | $23.14 | $16.93 | 151,525 |
| 2018-06-22 | $23.54 | $23.60 | $23.49 | $23.50 | $17.19 | 94,009 |
| 2018-06-21 | $23.59 | $23.59 | $23.35 | $23.41 | $17.13 | 106,339 |
| 2018-06-20 | $23.70 | $23.83 | $23.67 | $23.73 | $17.26 | 102,247 |
| 2018-06-19 | $23.55 | $23.65 | $23.48 | $23.65 | $17.20 | 104,771 |
| 2018-06-18 | $23.65 | $23.67 | $23.55 | $23.63 | $17.18 | 100,379 |
| 2018-06-15 | $23.62 | $23.73 | $23.62 | $23.69 | $17.23 | 73,098 |
| 2018-06-14 | $23.67 | $23.70 | $23.62 | $23.68 | $17.22 | 107,655 |
| 2018-06-13 | $23.61 | $23.68 | $23.54 | $23.62 | $17.18 | 113,413 |
| 2018-06-12 | $23.39 | $23.61 | $23.37 | $23.61 | $17.17 | 109,916 |
| 2018-06-11 | $23.24 | $23.33 | $23.21 | $23.33 | $16.96 | 55,005 |
| 2018-06-08 | $23.11 | $23.22 | $23.11 | $23.20 | $16.87 | 95,751 |
| 2018-06-07 | $23.13 | $23.22 | $23.09 | $23.14 | $16.83 | 145,939 |
| 2018-06-06 | $23.04 | $23.14 | $22.97 | $23.12 | $16.81 | 110,882 |
| 2018-06-05 | $22.89 | $23.09 | $22.86 | $23.09 | $16.79 | 139,156 |
| 2018-06-04 | $22.80 | $22.94 | $22.72 | $22.89 | $16.64 | 103,936 |
| 2018-06-01 | $22.73 | $22.92 | $22.73 | $22.78 | $16.56 | 139,358 |
| 2018-05-31 | $22.75 | $22.78 | $22.64 | $22.70 | $16.51 | 111,622 |
| 2018-05-30 | $22.52 | $22.81 | $22.51 | $22.71 | $16.51 | 106,214 |
| 2018-05-29 | $22.73 | $22.75 | $22.41 | $22.52 | $16.38 | 113,843 |
| 2018-05-25 | $22.81 | $22.88 | $22.71 | $22.78 | $16.56 | 87,107 |
| 2018-05-24 | $22.90 | $22.93 | $22.74 | $22.89 | $16.64 | 105,144 |
| 2018-05-23 | $22.80 | $22.90 | $22.77 | $22.85 | $16.62 | 105,850 |
| 2018-05-22 | $23.06 | $23.10 | $22.96 | $23.06 | $16.66 | 100,147 |
| 2018-05-21 | $22.86 | $23.04 | $22.86 | $22.93 | $16.57 | 103,923 |
| 2018-05-18 | $22.69 | $22.83 | $22.64 | $22.83 | $16.50 | 85,982 |
| 2018-05-17 | $22.67 | $22.79 | $22.61 | $22.61 | $16.34 | 116,957 |
| 2018-05-16 | $22.66 | $22.82 | $22.63 | $22.76 | $16.45 | 65,135 |
| 2018-05-15 | $22.75 | $22.75 | $22.62 | $22.73 | $16.42 | 73,696 |
| 2018-05-14 | $22.73 | $22.83 | $22.72 | $22.78 | $16.46 | 63,655 |
| 2018-05-11 | $22.59 | $22.72 | $22.59 | $22.68 | $16.39 | 61,548 |
| 2018-05-10 | $22.50 | $22.60 | $22.39 | $22.59 | $16.32 | 77,728 |
| 2018-05-09 | $22.29 | $22.46 | $22.29 | $22.38 | $16.17 | 84,125 |
| 2018-05-08 | $22.18 | $22.30 | $22.18 | $22.29 | $16.11 | 95,030 |
| 2018-05-07 | $22.24 | $22.37 | $22.21 | $22.23 | $16.06 | 89,854 |
| 2018-05-04 | $22.05 | $22.23 | $22.05 | $22.21 | $16.05 | 116,608 |
| 2018-05-03 | $22.29 | $22.29 | $22.01 | $22.05 | $15.93 | 133,457 |
| 2018-05-02 | $22.39 | $22.39 | $22.24 | $22.32 | $16.13 | 97,699 |
| 2018-05-01 | $22.35 | $22.38 | $22.22 | $22.35 | $16.15 | 95,967 |
| 2018-04-30 | $22.40 | $22.48 | $22.32 | $22.35 | $16.15 | 149,178 |
| 2018-04-27 | $22.23 | $22.35 | $22.23 | $22.35 | $16.15 | 100,990 |
| 2018-04-26 | $22.08 | $22.26 | $22.07 | $22.22 | $16.06 | 73,336 |
| 2018-04-25 | $22.09 | $22.09 | $21.91 | $22.00 | $15.90 | 77,596 |
| 2018-04-24 | $22.13 | $22.28 | $21.90 | $22.00 | $15.90 | 102,788 |
| 2018-04-23 | $22.22 | $22.28 | $22.06 | $22.12 | $15.98 | 114,306 |
| 2018-04-20 | $22.34 | $22.34 | $22.10 | $22.18 | $16.03 | 82,008 |
| 2018-04-19 | $22.38 | $22.50 | $22.32 | $22.48 | $16.14 | 149,822 |
| 2018-04-18 | $22.41 | $22.51 | $22.40 | $22.45 | $16.12 | 150,829 |
| 2018-04-17 | $22.42 | $22.55 | $22.38 | $22.45 | $16.12 | 120,953 |
| 2018-04-16 | $22.49 | $22.56 | $22.34 | $22.34 | $16.04 | 134,938 |
| 2018-04-13 | $22.50 | $22.53 | $22.28 | $22.44 | $16.11 | 78,954 |
| 2018-04-12 | $22.42 | $22.46 | $22.33 | $22.40 | $16.08 | 106,819 |
| 2018-04-11 | $22.20 | $22.34 | $22.15 | $22.26 | $15.98 | 95,948 |
| 2018-04-10 | $22.13 | $22.32 | $22.12 | $22.17 | $15.92 | 96,477 |
| 2018-04-09 | $22.11 | $22.16 | $21.95 | $21.99 | $15.79 | 134,851 |
| 2018-04-06 | $22.27 | $22.27 | $21.80 | $21.97 | $15.77 | 121,133 |
| 2018-04-05 | $22.10 | $22.28 | $22.02 | $22.28 | $15.99 | 156,759 |
| 2018-04-04 | $21.63 | $22.03 | $21.57 | $22.02 | $15.81 | 112,349 |
| 2018-04-03 | $21.78 | $21.80 | $21.63 | $21.77 | $15.63 | 118,015 |
| 2018-04-02 | $21.90 | $22.05 | $21.54 | $21.68 | $15.56 | 135,747 |
| 2018-03-29 | $21.76 | $22.00 | $21.72 | $21.90 | $15.72 | 126,277 |
| 2018-03-28 | $21.76 | $21.82 | $21.59 | $21.67 | $15.56 | 120,954 |
| 2018-03-27 | $21.79 | $22.01 | $21.60 | $21.67 | $15.56 | 147,223 |
| 2018-03-26 | $21.81 | $21.90 | $21.70 | $21.79 | $15.64 | 182,312 |
| 2018-03-23 | $21.93 | $22.11 | $21.52 | $21.54 | $15.46 | 132,266 |
| 2018-03-22 | $22.27 | $22.28 | $21.85 | $21.87 | $15.70 | 138,375 |
| 2018-03-21 | $22.33 | $22.44 | $22.30 | $22.40 | $16.08 | 101,548 |
| 2018-03-20 | $22.40 | $22.46 | $22.37 | $22.44 | $16.01 | 70,051 |
| 2018-03-19 | $22.54 | $22.54 | $22.19 | $22.35 | $15.94 | 87,887 |
| 2018-03-16 | $22.62 | $22.67 | $22.50 | $22.55 | $16.08 | 125,579 |
| 2018-03-15 | $22.62 | $22.69 | $22.55 | $22.61 | $16.13 | 93,374 |
| 2018-03-14 | $22.75 | $22.75 | $22.52 | $22.55 | $16.08 | 98,508 |
| 2018-03-13 | $22.84 | $22.91 | $22.63 | $22.70 | $16.19 | 125,462 |
| 2018-03-12 | $22.93 | $22.96 | $22.74 | $22.80 | $16.26 | 154,691 |
| 2018-03-09 | $22.66 | $22.90 | $22.65 | $22.87 | $16.31 | 134,958 |
| 2018-03-08 | $22.52 | $22.58 | $22.40 | $22.55 | $16.08 | 100,126 |
| 2018-03-07 | $22.28 | $22.50 | $22.24 | $22.43 | $16.00 | 97,633 |
| 2018-03-06 | $22.54 | $22.54 | $22.36 | $22.38 | $15.96 | 93,340 |
| 2018-03-05 | $22.06 | $22.46 | $22.04 | $22.44 | $16.01 | 76,282 |
| 2018-03-02 | $22.07 | $22.18 | $21.90 | $22.17 | $15.81 | 97,705 |
| 2018-03-01 | $22.34 | $22.43 | $22.03 | $22.14 | $15.79 | 156,457 |
| 2018-02-28 | $22.59 | $22.67 | $22.34 | $22.34 | $15.93 | 185,420 |
| 2018-02-27 | $22.64 | $22.85 | $22.51 | $22.56 | $16.09 | 147,796 |
| 2018-02-26 | $22.55 | $22.68 | $22.53 | $22.59 | $16.11 | 169,285 |
| 2018-02-23 | $22.32 | $22.45 | $22.24 | $22.43 | $16.00 | 151,658 |
| 2018-02-22 | $22.34 | $22.47 | $22.20 | $22.23 | $15.86 | 112,507 |
| 2018-02-21 | $22.42 | $22.62 | $22.34 | $22.34 | $15.93 | 105,304 |
| 2018-02-20 | $22.75 | $22.82 | $22.40 | $22.45 | $16.01 | 146,790 |
| 2018-02-16 | $22.79 | $23.00 | $22.75 | $22.98 | $16.29 | 143,737 |
| 2018-02-15 | $22.61 | $22.85 | $22.55 | $22.80 | $16.16 | 165,018 |
| 2018-02-14 | $22.18 | $22.59 | $22.16 | $22.55 | $15.98 | 138,089 |
| 2018-02-13 | $22.14 | $22.29 | $22.07 | $22.23 | $15.75 | 103,682 |
| 2018-02-12 | $22.12 | $22.36 | $22.02 | $22.18 | $15.72 | 177,545 |
| 2018-02-09 | $21.91 | $22.16 | $21.50 | $21.94 | $15.55 | 311,268 |
| 2018-02-08 | $22.65 | $22.67 | $21.90 | $21.90 | $15.52 | 213,793 |
| 2018-02-07 | $22.68 | $22.93 | $22.50 | $22.60 | $16.02 | 228,316 |
| 2018-02-06 | $21.40 | $22.67 | $21.39 | $22.57 | $15.99 | 394,201 |
| 2018-02-05 | $22.74 | $22.83 | $21.40 | $21.77 | $15.43 | 664,408 |
| 2018-02-02 | $23.56 | $23.58 | $22.93 | $22.93 | $16.25 | 236,135 |
| 2018-02-01 | $23.57 | $23.70 | $23.57 | $23.59 | $16.72 | 105,858 |
| 2018-01-31 | $23.59 | $23.75 | $23.58 | $23.61 | $16.73 | 133,048 |
| 2018-01-30 | $23.86 | $23.89 | $23.42 | $23.51 | $16.66 | 230,227 |
| 2018-01-29 | $23.94 | $24.08 | $23.89 | $24.01 | $17.02 | 100,823 |
| 2018-01-26 | $23.89 | $24.06 | $23.86 | $24.01 | $17.02 | 159,482 |
| 2018-01-25 | $24.00 | $24.08 | $23.80 | $23.80 | $16.87 | 231,796 |
| 2018-01-24 | $24.17 | $24.25 | $23.94 | $23.95 | $16.97 | 142,101 |
| 2018-01-23 | $23.82 | $24.17 | $23.76 | $24.17 | $17.13 | 139,224 |
| 2018-01-22 | $24.10 | $24.24 | $23.90 | $23.98 | $16.89 | 186,133 |
| 2018-01-19 | $23.92 | $24.07 | $23.87 | $24.07 | $16.96 | 141,558 |
| 2018-01-18 | $23.91 | $24.00 | $23.80 | $23.87 | $16.82 | 145,215 |
| 2018-01-17 | $24.02 | $24.04 | $23.92 | $23.96 | $16.88 | 120,339 |
| 2018-01-16 | $24.31 | $24.43 | $23.92 | $23.92 | $16.85 | 170,242 |
| 2018-01-12 | $23.91 | $24.22 | $23.89 | $24.15 | $17.01 | 135,456 |
| 2018-01-11 | $23.82 | $23.96 | $23.82 | $23.89 | $16.83 | 134,333 |
| 2018-01-10 | $23.66 | $23.86 | $23.66 | $23.78 | $16.75 | 123,650 |
| 2018-01-09 | $23.70 | $23.95 | $23.68 | $23.76 | $16.74 | 137,097 |
| 2018-01-08 | $23.53 | $23.72 | $23.47 | $23.64 | $16.65 | 155,962 |
| 2018-01-05 | $23.53 | $23.55 | $23.33 | $23.47 | $16.53 | 119,479 |
| 2018-01-04 | $23.46 | $23.61 | $23.40 | $23.48 | $16.54 | 247,216 |
| 2018-01-03 | $23.44 | $23.58 | $23.41 | $23.41 | $16.49 | 258,256 |
| 2018-01-02 | $23.27 | $23.47 | $23.25 | $23.45 | $16.52 | 318,652 |
| 2017-12-29 | $23.30 | $23.32 | $23.22 | $23.27 | $16.39 | 146,200 |
| 2017-12-28 | $23.23 | $23.26 | $23.12 | $23.15 | $16.31 | 142,495 |
| 2017-12-27 | $23.24 | $23.28 | $23.17 | $23.22 | $16.36 | 106,103 |
| 2017-12-26 | $23.28 | $23.30 | $23.16 | $23.23 | $16.36 | 88,488 |
| 2017-12-22 | $23.15 | $23.31 | $23.13 | $23.29 | $16.41 | 109,047 |
| 2017-12-21 | $23.15 | $23.15 | $23.00 | $23.12 | $16.29 | 154,712 |
| 2017-12-20 | $23.14 | $23.23 | $23.10 | $23.23 | $16.26 | 132,838 |
| 2017-12-19 | $23.00 | $23.10 | $22.99 | $23.06 | $16.14 | 116,525 |
| 2017-12-18 | $22.98 | $23.08 | $22.96 | $23.03 | $16.12 | 144,445 |
| 2017-12-15 | $22.84 | $22.97 | $22.80 | $22.89 | $16.02 | 167,170 |
| 2017-12-14 | $22.91 | $22.99 | $22.78 | $22.84 | $15.99 | 101,291 |
| 2017-12-13 | $22.80 | $22.91 | $22.77 | $22.88 | $16.02 | 100,685 |
| 2017-12-12 | $22.79 | $22.89 | $22.79 | $22.81 | $15.97 | 91,649 |
| 2017-12-11 | $22.75 | $22.87 | $22.72 | $22.74 | $15.92 | 117,237 |
| 2017-12-08 | $22.70 | $22.74 | $22.63 | $22.70 | $15.89 | 103,547 |
| 2017-12-07 | $22.67 | $22.75 | $22.52 | $22.62 | $15.84 | 76,249 |
| 2017-12-06 | $22.70 | $22.78 | $22.68 | $22.71 | $15.90 | 90,905 |
| 2017-12-05 | $22.76 | $22.84 | $22.65 | $22.74 | $15.92 | 92,293 |
| 2017-12-04 | $22.62 | $22.83 | $22.62 | $22.76 | $15.93 | 117,387 |
| 2017-12-01 | $22.65 | $22.67 | $22.49 | $22.60 | $15.82 | 99,068 |
| 2017-11-30 | $22.55 | $22.65 | $22.50 | $22.63 | $15.84 | 150,809 |
| 2017-11-29 | $22.45 | $22.55 | $22.36 | $22.40 | $15.68 | 106,084 |
| 2017-11-28 | $22.36 | $22.46 | $22.34 | $22.42 | $15.70 | 87,395 |
| 2017-11-27 | $22.53 | $22.54 | $22.31 | $22.31 | $15.62 | 95,028 |
| 2017-11-24 | $22.47 | $22.56 | $22.42 | $22.53 | $15.77 | 47,324 |
| 2017-11-22 | $22.28 | $22.40 | $22.26 | $22.33 | $15.63 | 73,909 |
| 2017-11-21 | $22.41 | $22.49 | $22.26 | $22.32 | $15.63 | 161,292 |
| 2017-11-20 | $22.37 | $22.50 | $22.27 | $22.44 | $15.61 | 108,841 |
| 2017-11-17 | $22.30 | $22.40 | $22.26 | $22.33 | $15.53 | 94,428 |
| 2017-11-16 | $22.28 | $22.36 | $22.20 | $22.26 | $15.48 | 95,692 |
| 2017-11-15 | $22.01 | $22.35 | $22.00 | $22.27 | $15.49 | 204,469 |
| 2017-11-14 | $22.33 | $22.37 | $22.01 | $22.07 | $15.35 | 185,920 |
| 2017-11-13 | $22.47 | $22.47 | $22.35 | $22.38 | $15.57 | 106,879 |
| 2017-11-10 | $22.64 | $22.71 | $22.49 | $22.52 | $15.66 | 127,588 |
| 2017-11-09 | $22.43 | $22.68 | $22.36 | $22.67 | $15.77 | 122,466 |
| 2017-11-08 | $22.51 | $22.53 | $22.48 | $22.49 | $15.64 | 66,653 |
| 2017-11-07 | $22.64 | $22.65 | $22.48 | $22.48 | $15.64 | 89,856 |
| 2017-11-06 | $22.55 | $22.65 | $22.50 | $22.64 | $15.75 | 103,904 |
| 2017-11-03 | $22.53 | $22.59 | $22.44 | $22.59 | $15.71 | 79,573 |
| 2017-11-02 | $22.40 | $22.54 | $22.40 | $22.50 | $15.65 | 65,130 |
| 2017-11-01 | $22.53 | $22.55 | $22.45 | $22.46 | $15.62 | 102,509 |
| 2017-10-31 | $22.50 | $22.54 | $22.45 | $22.52 | $15.66 | 130,635 |
| 2017-10-30 | $22.40 | $22.43 | $22.35 | $22.43 | $15.60 | 134,259 |
| 2017-10-27 | $22.37 | $22.49 | $22.37 | $22.41 | $15.59 | 86,792 |
| 2017-10-26 | $22.41 | $22.46 | $22.27 | $22.30 | $15.51 | 113,218 |
| 2017-10-25 | $22.48 | $22.56 | $22.31 | $22.32 | $15.52 | 100,278 |
| 2017-10-24 | $22.47 | $22.61 | $22.47 | $22.49 | $15.64 | 131,612 |
| 2017-10-23 | $22.55 | $22.60 | $22.33 | $22.40 | $15.58 | 127,262 |
| 2017-10-20 | $22.48 | $22.62 | $22.45 | $22.58 | $15.60 | 118,841 |
| 2017-10-19 | $22.42 | $22.47 | $22.38 | $22.46 | $15.52 | 94,488 |
| 2017-10-18 | $22.45 | $22.47 | $22.38 | $22.46 | $15.52 | 78,094 |
| 2017-10-17 | $22.42 | $22.49 | $22.41 | $22.43 | $15.50 | 98,783 |
| 2017-10-16 | $22.49 | $22.49 | $22.40 | $22.42 | $15.49 | 74,763 |
| 2017-10-13 | $22.43 | $22.43 | $22.34 | $22.38 | $15.47 | 61,393 |
| 2017-10-12 | $22.44 | $22.48 | $22.40 | $22.40 | $15.48 | 60,597 |
| 2017-10-11 | $22.37 | $22.44 | $22.32 | $22.39 | $15.47 | 61,986 |
| 2017-10-10 | $22.34 | $22.41 | $22.31 | $22.38 | $15.47 | 80,716 |
| 2017-10-09 | $22.32 | $22.33 | $22.26 | $22.28 | $15.40 | 70,830 |
| 2017-10-06 | $22.37 | $22.37 | $22.20 | $22.27 | $15.39 | 91,136 |
| 2017-10-05 | $22.24 | $22.32 | $22.21 | $22.31 | $15.42 | 103,091 |
| 2017-10-04 | $22.17 | $22.27 | $22.12 | $22.20 | $15.34 | 92,704 |
| 2017-10-03 | $22.29 | $22.31 | $22.19 | $22.24 | $15.37 | 124,866 |
| 2017-10-02 | $22.17 | $22.35 | $22.16 | $22.27 | $15.39 | 150,588 |
| 2017-09-29 | $22.11 | $22.20 | $22.05 | $22.13 | $15.29 | 114,489 |
| 2017-09-28 | $22.01 | $22.13 | $22.01 | $22.07 | $15.25 | 84,235 |
| 2017-09-27 | $22.09 | $22.19 | $22.04 | $22.11 | $15.28 | 81,301 |
| 2017-09-26 | $22.09 | $22.18 | $22.03 | $22.06 | $15.24 | 83,734 |
| 2017-09-25 | $21.99 | $22.09 | $21.98 | $22.04 | $15.23 | 81,612 |
| 2017-09-22 | $21.92 | $22.05 | $21.92 | $21.99 | $15.20 | 59,700 |
| 2017-09-21 | $21.98 | $22.05 | $21.97 | $22.00 | $15.20 | 71,680 |
| 2017-09-20 | $22.12 | $22.22 | $22.12 | $22.17 | $15.22 | 133,053 |
| 2017-09-19 | $21.97 | $22.19 | $21.95 | $22.19 | $15.23 | 132,265 |
| 2017-09-18 | $21.95 | $22.05 | $21.90 | $21.91 | $15.04 | 111,453 |
| 2017-09-15 | $21.89 | $21.99 | $21.86 | $21.91 | $15.04 | 101,080 |
| 2017-09-14 | $22.04 | $22.04 | $21.86 | $21.88 | $15.02 | 82,379 |
| 2017-09-13 | $22.04 | $22.12 | $21.98 | $22.00 | $15.10 | 77,925 |
| 2017-09-12 | $21.99 | $22.10 | $21.97 | $22.10 | $15.17 | 76,003 |
| 2017-09-11 | $21.90 | $22.00 | $21.83 | $21.95 | $15.07 | 78,719 |
| 2017-09-08 | $21.74 | $21.86 | $21.71 | $21.76 | $14.94 | 77,315 |
| 2017-09-07 | $21.71 | $21.76 | $21.64 | $21.72 | $14.91 | 84,873 |
| 2017-09-06 | $21.68 | $21.73 | $21.60 | $21.64 | $14.86 | 110,753 |
| 2017-09-05 | $21.75 | $21.79 | $21.57 | $21.62 | $14.84 | 83,168 |
| 2017-09-01 | $21.80 | $21.92 | $21.67 | $21.81 | $14.97 | 105,005 |
| 2017-08-31 | $21.67 | $21.84 | $21.66 | $21.73 | $14.92 | 154,791 |
| 2017-08-30 | $21.67 | $21.68 | $21.58 | $21.64 | $14.86 | 99,224 |
| 2017-08-29 | $21.44 | $21.67 | $21.41 | $21.63 | $14.85 | 119,214 |
| 2017-08-28 | $21.52 | $21.64 | $21.46 | $21.47 | $14.74 | 124,373 |
| 2017-08-25 | $21.43 | $21.56 | $21.41 | $21.51 | $14.77 | 92,956 |
| 2017-08-24 | $21.52 | $21.52 | $21.36 | $21.41 | $14.70 | 84,810 |
| 2017-08-23 | $21.53 | $21.54 | $21.45 | $21.54 | $14.79 | 78,667 |
| 2017-08-22 | $21.45 | $21.66 | $21.45 | $21.53 | $14.78 | 91,786 |
| 2017-08-21 | $21.73 | $21.73 | $21.46 | $21.54 | $14.69 | 217,552 |
| 2017-08-18 | $21.54 | $21.71 | $21.45 | $21.66 | $14.77 | 121,636 |
| 2017-08-17 | $21.70 | $21.76 | $21.49 | $21.55 | $14.70 | 109,373 |
| 2017-08-16 | $21.71 | $21.85 | $21.66 | $21.67 | $14.78 | 76,733 |
| 2017-08-15 | $21.62 | $21.68 | $21.56 | $21.66 | $14.77 | 103,774 |
| 2017-08-14 | $21.54 | $21.75 | $21.52 | $21.56 | $14.70 | 141,955 |
| 2017-08-11 | $21.01 | $21.47 | $21.01 | $21.41 | $14.60 | 250,530 |
| 2017-08-10 | $21.89 | $21.89 | $21.14 | $21.21 | $14.46 | 254,694 |
| 2017-08-09 | $22.06 | $22.07 | $21.89 | $21.92 | $14.95 | 145,900 |
| 2017-08-08 | $22.14 | $22.19 | $22.10 | $22.14 | $15.10 | 75,427 |
| 2017-08-07 | $22.09 | $22.18 | $22.04 | $22.10 | $15.07 | 99,812 |
| 2017-08-04 | $22.04 | $22.12 | $21.98 | $22.10 | $15.07 | 124,172 |
| 2017-08-03 | $22.08 | $22.11 | $21.96 | $21.97 | $14.98 | 134,328 |
| 2017-08-02 | $22.10 | $22.18 | $22.04 | $22.06 | $15.04 | 125,535 |
| 2017-08-01 | $22.13 | $22.21 | $22.03 | $22.06 | $15.04 | 176,776 |
| 2017-07-31 | $22.11 | $22.25 | $22.09 | $22.09 | $15.06 | 137,496 |
| 2017-07-28 | $22.05 | $22.14 | $22.02 | $22.14 | $15.10 | 73,500 |
| 2017-07-27 | $22.14 | $22.14 | $22.02 | $22.05 | $15.04 | 82,100 |
| 2017-07-26 | $22.29 | $22.34 | $22.08 | $22.08 | $15.06 | 115,468 |
| 2017-07-25 | $22.14 | $22.30 | $22.12 | $22.29 | $15.20 | 101,800 |
| 2017-07-24 | $22.14 | $22.23 | $22.07 | $22.08 | $15.06 | 116,993 |
| 2017-07-21 | $22.25 | $22.35 | $22.12 | $22.13 | $15.09 | 86,733 |
| 2017-07-20 | $22.29 | $22.30 | $22.13 | $22.25 | $15.17 | 101,497 |
| 2017-07-19 | $22.37 | $22.40 | $22.30 | $22.36 | $15.15 | 96,649 |
| 2017-07-18 | $22.21 | $22.39 | $22.21 | $22.27 | $15.09 | 105,666 |
| 2017-07-17 | $22.38 | $22.42 | $22.21 | $22.21 | $15.05 | 124,066 |
| 2017-07-14 | $22.25 | $22.40 | $22.25 | $22.34 | $15.14 | 121,850 |
| 2017-07-13 | $22.07 | $22.29 | $22.07 | $22.18 | $15.03 | 104,233 |
| 2017-07-12 | $22.05 | $22.15 | $22.05 | $22.09 | $14.97 | 88,693 |
| 2017-07-11 | $21.97 | $22.05 | $21.90 | $21.98 | $14.89 | 106,871 |
| 2017-07-10 | $21.93 | $22.02 | $21.89 | $21.93 | $14.86 | 115,400 |
| 2017-07-07 | $21.96 | $22.06 | $21.87 | $21.88 | $14.82 | 112,900 |
| 2017-07-06 | $22.09 | $22.12 | $21.96 | $21.99 | $14.90 | 101,894 |
| 2017-07-05 | $22.06 | $22.17 | $21.85 | $22.11 | $14.98 | 129,061 |
| 2017-07-03 | $21.96 | $22.09 | $21.91 | $22.08 | $14.96 | 88,089 |
| 2017-06-30 | $21.86 | $21.95 | $21.77 | $21.88 | $14.82 | 140,846 |
| 2017-06-29 | $21.83 | $21.83 | $21.60 | $21.76 | $14.74 | 106,288 |
| 2017-06-28 | $21.90 | $21.94 | $21.74 | $21.79 | $14.76 | 127,610 |
| 2017-06-27 | $21.89 | $21.96 | $21.74 | $21.74 | $14.73 | 126,699 |
| 2017-06-26 | $21.93 | $21.97 | $21.84 | $21.87 | $14.82 | 126,362 |
| 2017-06-23 | $21.77 | $21.97 | $21.75 | $21.91 | $14.84 | 87,178 |
| 2017-06-22 | $21.71 | $21.87 | $21.69 | $21.79 | $14.76 | 146,605 |
| 2017-06-21 | $21.98 | $22.00 | $21.66 | $21.69 | $14.70 | 117,870 |
| 2017-06-20 | $21.98 | $22.13 | $21.88 | $22.12 | $14.89 | 109,004 |
| 2017-06-19 | $21.95 | $22.09 | $21.91 | $22.03 | $14.83 | 132,882 |
| 2017-06-16 | $21.79 | $21.95 | $21.76 | $21.94 | $14.77 | 93,979 |
| 2017-06-15 | $21.65 | $21.76 | $21.52 | $21.72 | $14.62 | 94,795 |
| 2017-06-14 | $21.81 | $21.95 | $21.73 | $21.78 | $14.66 | 94,119 |
| 2017-06-13 | $21.73 | $21.83 | $21.70 | $21.81 | $14.68 | 111,281 |
| 2017-06-12 | $21.93 | $21.93 | $21.61 | $21.67 | $14.58 | 134,066 |
| 2017-06-09 | $21.83 | $21.95 | $21.83 | $21.93 | $14.76 | 75,287 |
| 2017-06-08 | $21.84 | $21.90 | $21.78 | $21.87 | $14.72 | 78,019 |
| 2017-06-07 | $21.72 | $21.87 | $21.72 | $21.82 | $14.69 | 129,593 |
| 2017-06-06 | $21.71 | $21.73 | $21.66 | $21.71 | $14.61 | 85,070 |
| 2017-06-05 | $21.74 | $21.78 | $21.68 | $21.78 | $14.66 | 92,994 |
| 2017-06-02 | $21.73 | $21.87 | $21.73 | $21.77 | $14.65 | 91,802 |
| 2017-06-01 | $21.54 | $21.76 | $21.54 | $21.76 | $14.65 | 112,290 |
| 2017-05-31 | $21.69 | $21.69 | $21.44 | $21.49 | $14.46 | 133,623 |
| 2017-05-30 | $21.48 | $21.62 | $21.48 | $21.62 | $14.55 | 94,524 |
| 2017-05-26 | $21.62 | $21.62 | $21.43 | $21.54 | $14.50 | 104,000 |
| 2017-05-25 | $21.56 | $21.68 | $21.56 | $21.65 | $14.57 | 110,777 |
| 2017-05-24 | $21.50 | $21.59 | $21.49 | $21.56 | $14.51 | 113,443 |
| 2017-05-23 | $21.41 | $21.54 | $21.41 | $21.50 | $14.47 | 103,932 |
| 2017-05-22 | $21.49 | $21.57 | $21.40 | $21.41 | $14.41 | 116,499 |
| 2017-05-19 | $21.40 | $21.59 | $21.40 | $21.59 | $14.43 | 145,742 |
| 2017-05-18 | $21.16 | $21.42 | $21.12 | $21.40 | $14.31 | 116,875 |
| 2017-05-17 | $21.31 | $21.37 | $21.12 | $21.14 | $14.13 | 156,647 |
| 2017-05-16 | $21.45 | $21.56 | $21.40 | $21.45 | $14.34 | 159,285 |
| 2017-05-15 | $21.58 | $21.67 | $21.42 | $21.46 | $14.35 | 171,276 |
| 2017-05-12 | $21.61 | $21.77 | $21.42 | $21.50 | $14.37 | 166,075 |
| 2017-05-11 | $21.92 | $21.92 | $21.55 | $21.64 | $14.47 | 156,469 |
| 2017-05-10 | $21.89 | $21.93 | $21.77 | $21.77 | $14.55 | 107,218 |
| 2017-05-09 | $21.89 | $21.95 | $21.86 | $21.88 | $14.63 | 56,504 |
| 2017-05-08 | $21.96 | $22.05 | $21.87 | $21.89 | $14.63 | 78,101 |
| 2017-05-05 | $21.99 | $22.01 | $21.76 | $21.94 | $14.67 | 149,416 |
| 2017-05-04 | $22.04 | $22.09 | $21.94 | $21.99 | $14.70 | 104,052 |
| 2017-05-03 | $22.00 | $22.04 | $21.93 | $21.98 | $14.69 | 91,988 |
| 2017-05-02 | $21.92 | $22.02 | $21.89 | $22.00 | $14.71 | 161,117 |
| 2017-05-01 | $21.88 | $21.99 | $21.86 | $21.97 | $14.69 | 135,260 |
| 2017-04-28 | $21.85 | $21.98 | $21.80 | $21.80 | $14.57 | 196,816 |
| 2017-04-27 | $21.79 | $21.84 | $21.75 | $21.78 | $14.56 | 145,492 |
| 2017-04-26 | $21.73 | $21.87 | $21.73 | $21.82 | $14.59 | 101,774 |
| 2017-04-25 | $21.69 | $21.80 | $21.62 | $21.74 | $14.53 | 184,490 |
| 2017-04-24 | $21.71 | $21.75 | $21.59 | $21.64 | $14.47 | 128,012 |
| 2017-04-21 | $21.62 | $21.71 | $21.52 | $21.60 | $14.44 | 140,942 |
| 2017-04-20 | $21.58 | $21.70 | $21.50 | $21.69 | $14.50 | 108,616 |
| 2017-04-19 | $21.62 | $21.62 | $21.49 | $21.54 | $14.40 | 101,659 |
| 2017-04-18 | $21.54 | $21.69 | $21.54 | $21.68 | $14.40 | 121,092 |
| 2017-04-17 | $21.54 | $21.61 | $21.44 | $21.61 | $14.35 | 152,918 |
| 2017-04-13 | $21.51 | $21.51 | $21.41 | $21.45 | $14.24 | 135,747 |
| 2017-04-12 | $21.48 | $21.53 | $21.40 | $21.53 | $14.30 | 122,589 |
| 2017-04-11 | $21.39 | $21.53 | $21.27 | $21.53 | $14.30 | 137,427 |
| 2017-04-10 | $21.32 | $21.43 | $21.30 | $21.39 | $14.20 | 127,980 |
| 2017-04-07 | $21.23 | $21.33 | $21.14 | $21.30 | $14.14 | 199,550 |
| 2017-04-06 | $21.26 | $21.30 | $21.19 | $21.25 | $14.11 | 172,971 |
| 2017-04-05 | $21.18 | $21.29 | $21.18 | $21.22 | $14.09 | 159,429 |
| 2017-04-04 | $21.21 | $21.24 | $21.09 | $21.14 | $14.04 | 210,928 |
| 2017-04-03 | $21.16 | $21.35 | $21.10 | $21.33 | $14.16 | 172,715 |
| 2017-03-31 | $21.23 | $21.33 | $21.15 | $21.15 | $14.04 | 158,801 |
| 2017-03-30 | $21.13 | $21.34 | $21.13 | $21.21 | $14.08 | 100,479 |
| 2017-03-29 | $21.22 | $21.25 | $21.14 | $21.15 | $14.04 | 97,590 |
| 2017-03-28 | $20.96 | $21.22 | $20.96 | $21.18 | $14.06 | 148,164 |
| 2017-03-27 | $21.14 | $21.17 | $20.96 | $20.99 | $13.94 | 157,051 |
| 2017-03-24 | $21.22 | $21.33 | $21.16 | $21.26 | $14.12 | 100,600 |
| 2017-03-23 | $21.09 | $21.31 | $21.07 | $21.24 | $14.10 | 98,432 |
| 2017-03-22 | $21.23 | $21.24 | $21.05 | $21.09 | $14.00 | 109,255 |
| 2017-03-21 | $21.47 | $21.47 | $21.26 | $21.35 | $14.08 | 131,776 |
| 2017-03-20 | $21.42 | $21.45 | $21.36 | $21.43 | $14.13 | 102,647 |
| 2017-03-17 | $21.34 | $21.49 | $21.31 | $21.41 | $14.12 | 129,194 |
| 2017-03-16 | $21.43 | $21.47 | $21.32 | $21.34 | $14.07 | 145,685 |
| 2017-03-15 | $21.33 | $21.40 | $21.23 | $21.38 | $14.10 | 124,696 |
| 2017-03-14 | $21.33 | $21.34 | $21.19 | $21.27 | $14.03 | 79,942 |
| 2017-03-13 | $21.31 | $21.41 | $21.25 | $21.39 | $14.11 | 94,936 |
| 2017-03-10 | $21.23 | $21.35 | $21.16 | $21.28 | $14.03 | 236,971 |
| 2017-03-09 | $21.55 | $21.65 | $21.23 | $21.23 | $14.00 | 252,765 |
| 2017-03-08 | $21.83 | $21.89 | $21.59 | $21.59 | $14.24 | 135,460 |
| 2017-03-07 | $21.85 | $21.89 | $21.81 | $21.81 | $14.38 | 143,497 |
| 2017-03-06 | $21.80 | $21.90 | $21.79 | $21.89 | $14.44 | 118,794 |
| 2017-03-03 | $22.01 | $22.09 | $21.75 | $21.85 | $14.41 | 243,841 |
| 2017-03-02 | $22.13 | $22.16 | $21.95 | $21.95 | $14.48 | 145,368 |
| 2017-03-01 | $22.00 | $22.26 | $21.98 | $22.18 | $14.63 | 194,380 |
| 2017-02-28 | $21.93 | $22.00 | $21.87 | $21.91 | $14.45 | 254,432 |
| 2017-02-27 | $21.94 | $21.99 | $21.88 | $21.91 | $14.45 | 215,233 |
| 2017-02-24 | $21.94 | $21.99 | $21.81 | $21.90 | $14.44 | 133,706 |
| 2017-02-23 | $22.00 | $22.06 | $21.99 | $22.00 | $14.51 | 121,146 |
| 2017-02-22 | $21.93 | $22.00 | $21.88 | $21.92 | $14.46 | 131,664 |
| 2017-02-21 | $21.80 | $21.99 | $21.80 | $21.92 | $14.46 | 141,728 |
| 2017-02-17 | $21.73 | $21.85 | $21.68 | $21.79 | $14.37 | 115,819 |
| 2017-02-16 | $22.03 | $22.03 | $21.77 | $21.80 | $14.38 | 243,932 |
| 2017-02-15 | $22.07 | $22.20 | $22.05 | $22.14 | $14.50 | 256,568 |
| 2017-02-14 | $21.95 | $22.06 | $21.90 | $22.04 | $14.44 | 147,144 |
| 2017-02-13 | $21.91 | $22.00 | $21.90 | $21.92 | $14.36 | 196,283 |
| 2017-02-10 | $21.92 | $21.92 | $21.83 | $21.83 | $14.30 | 243,325 |
| 2017-02-09 | $21.88 | $22.02 | $21.85 | $21.88 | $14.33 | 150,679 |
| 2017-02-08 | $21.88 | $21.93 | $21.82 | $21.85 | $14.31 | 192,135 |
| 2017-02-07 | $21.87 | $21.94 | $21.85 | $21.85 | $14.31 | 153,684 |
| 2017-02-06 | $21.80 | $21.93 | $21.80 | $21.87 | $14.33 | 140,047 |
| 2017-02-03 | $21.70 | $21.81 | $21.70 | $21.78 | $14.27 | 150,006 |
| 2017-02-02 | $21.68 | $21.73 | $21.64 | $21.68 | $14.20 | 140,660 |
| 2017-02-01 | $21.71 | $21.74 | $21.60 | $21.72 | $14.23 | 125,608 |
| 2017-01-31 | $21.49 | $21.69 | $21.41 | $21.69 | $14.21 | 181,986 |
| 2017-01-30 | $21.50 | $21.52 | $21.32 | $21.52 | $14.10 | 141,055 |
| 2017-01-27 | $21.50 | $21.55 | $21.47 | $21.51 | $14.09 | 104,487 |
| 2017-01-26 | $21.41 | $21.52 | $21.41 | $21.50 | $14.09 | 152,051 |
| 2017-01-25 | $21.45 | $21.48 | $21.36 | $21.45 | $14.05 | 205,185 |
| 2017-01-24 | $21.27 | $21.45 | $21.21 | $21.44 | $14.05 | 139,732 |
| 2017-01-23 | $21.21 | $21.31 | $21.17 | $21.20 | $13.89 | 144,323 |
| 2017-01-20 | $21.21 | $21.31 | $21.21 | $21.21 | $13.90 | 133,291 |
| 2017-01-19 | $21.18 | $21.25 | $21.15 | $21.16 | $13.86 | 186,635 |
| 2017-01-18 | $21.21 | $21.23 | $21.15 | $21.23 | $13.91 | 128,339 |
| 2017-01-17 | $21.12 | $21.22 | $21.12 | $21.18 | $13.88 | 136,196 |
| 2017-01-13 | $21.15 | $21.25 | $21.15 | $21.21 | $13.90 | 150,016 |
| 2017-01-12 | $21.17 | $21.21 | $21.05 | $21.17 | $13.87 | 171,563 |
| 2017-01-11 | $21.15 | $21.25 | $21.10 | $21.17 | $13.87 | 223,218 |
| 2017-01-10 | $21.18 | $21.25 | $21.05 | $21.10 | $13.82 | 243,813 |
| 2017-01-09 | $21.17 | $21.23 | $21.08 | $21.10 | $13.82 | 350,168 |
| 2017-01-06 | $20.74 | $21.21 | $20.74 | $21.12 | $13.84 | 345,774 |
| 2017-01-05 | $20.68 | $20.75 | $20.65 | $20.67 | $13.54 | 178,074 |
| 2017-01-04 | $20.79 | $20.87 | $20.70 | $20.86 | $13.67 | 87,715 |
| 2017-01-03 | $20.69 | $20.72 | $20.59 | $20.72 | $13.57 | 167,888 |
| 2016-12-30 | $20.56 | $20.65 | $20.48 | $20.54 | $13.46 | 161,602 |
| 2016-12-29 | $20.44 | $20.47 | $20.41 | $20.45 | $13.40 | 94,314 |
| 2016-12-28 | $20.54 | $20.57 | $20.41 | $20.43 | $13.38 | 173,899 |
| 2016-12-27 | $20.45 | $20.51 | $20.43 | $20.45 | $13.40 | 96,124 |
| 2016-12-23 | $20.55 | $20.56 | $20.47 | $20.51 | $13.34 | 81,448 |
| 2016-12-22 | $20.43 | $20.56 | $20.39 | $20.56 | $13.37 | 121,575 |
| 2016-12-21 | $20.45 | $20.54 | $20.36 | $20.39 | $13.26 | 187,886 |
| 2016-12-20 | $20.57 | $20.65 | $20.55 | $20.64 | $13.33 | 123,336 |
| 2016-12-19 | $20.63 | $20.65 | $20.47 | $20.49 | $13.23 | 117,516 |
| 2016-12-16 | $20.46 | $20.58 | $20.40 | $20.56 | $13.28 | 182,826 |
| 2016-12-15 | $20.42 | $20.49 | $20.36 | $20.39 | $13.17 | 215,882 |
| 2016-12-14 | $20.47 | $20.49 | $20.33 | $20.41 | $13.18 | 155,106 |
| 2016-12-13 | $20.48 | $20.56 | $20.40 | $20.50 | $13.24 | 220,501 |
| 2016-12-12 | $20.29 | $20.45 | $20.26 | $20.45 | $13.21 | 148,616 |
| 2016-12-09 | $20.26 | $20.40 | $20.20 | $20.33 | $13.13 | 227,936 |
| 2016-12-08 | $20.18 | $20.23 | $20.11 | $20.19 | $13.04 | 312,495 |
| 2016-12-07 | $19.97 | $20.22 | $19.97 | $20.20 | $13.04 | 174,879 |
| 2016-12-06 | $19.91 | $20.12 | $19.90 | $20.03 | $12.93 | 154,919 |
| 2016-12-05 | $20.00 | $20.11 | $19.91 | $19.92 | $12.86 | 166,920 |
| 2016-12-02 | $19.97 | $20.06 | $19.90 | $20.02 | $12.93 | 128,458 |
| 2016-12-01 | $19.94 | $20.06 | $19.90 | $19.96 | $12.89 | 125,742 |
| 2016-11-30 | $20.03 | $20.14 | $19.88 | $19.88 | $12.84 | 300,452 |
| 2016-11-29 | $20.02 | $20.09 | $19.92 | $19.95 | $12.88 | 132,240 |
| 2016-11-28 | $20.26 | $20.28 | $20.06 | $20.07 | $12.96 | 82,493 |
| 2016-11-25 | $20.11 | $20.28 | $20.08 | $20.25 | $13.08 | 72,804 |
| 2016-11-23 | $20.09 | $20.17 | $20.03 | $20.15 | $13.01 | 91,170 |
| 2016-11-22 | $20.19 | $20.25 | $20.12 | $20.12 | $12.99 | 159,593 |
| 2016-11-21 | $20.01 | $20.16 | $20.01 | $20.11 | $12.99 | 147,323 |
| 2016-11-18 | $20.20 | $20.22 | $20.06 | $20.20 | $12.95 | 149,488 |
| 2016-11-17 | $19.96 | $20.27 | $19.96 | $20.17 | $12.93 | 223,805 |
| 2016-11-16 | $19.89 | $20.06 | $19.89 | $20.00 | $12.82 | 179,619 |
| 2016-11-15 | $19.83 | $19.97 | $19.75 | $19.95 | $12.79 | 161,102 |
| 2016-11-14 | $19.78 | $19.89 | $19.71 | $19.81 | $12.70 | 300,795 |
| 2016-11-11 | $19.57 | $19.81 | $19.57 | $19.75 | $12.66 | 137,539 |
| 2016-11-10 | $19.44 | $19.74 | $19.30 | $19.73 | $12.65 | 194,797 |
| 2016-11-09 | $18.82 | $19.38 | $18.70 | $19.34 | $12.40 | 251,725 |
| 2016-11-08 | $18.98 | $19.19 | $18.87 | $19.11 | $12.25 | 170,680 |
| 2016-11-07 | $18.80 | $19.10 | $18.80 | $19.09 | $12.24 | 216,067 |
| 2016-11-04 | $18.84 | $18.84 | $18.62 | $18.66 | $11.96 | 217,972 |
| 2016-11-03 | $18.77 | $18.91 | $18.74 | $18.80 | $12.05 | 166,588 |
| 2016-11-02 | $19.23 | $19.28 | $18.71 | $18.79 | $12.05 | 361,789 |
| 2016-11-01 | $19.35 | $19.35 | $19.19 | $19.34 | $12.40 | 156,564 |
| 2016-10-31 | $19.44 | $19.44 | $19.34 | $19.39 | $12.43 | 122,517 |
| 2016-10-28 | $19.45 | $19.59 | $19.35 | $19.43 | $12.46 | 148,535 |
| 2016-10-27 | $19.54 | $19.66 | $19.48 | $19.48 | $12.49 | 102,107 |
| 2016-10-26 | $19.60 | $19.68 | $19.49 | $19.54 | $12.53 | 139,986 |
| 2016-10-25 | $19.76 | $19.80 | $19.64 | $19.67 | $12.61 | 106,277 |
| 2016-10-24 | $19.86 | $19.93 | $19.76 | $19.80 | $12.69 | 141,337 |
| 2016-10-21 | $19.64 | $19.76 | $19.60 | $19.75 | $12.66 | 69,701 |
| 2016-10-20 | $19.74 | $19.77 | $19.71 | $19.75 | $12.66 | 72,733 |
| 2016-10-19 | $19.78 | $19.94 | $19.66 | $19.92 | $12.68 | 183,614 |
| 2016-10-18 | $19.79 | $19.80 | $19.60 | $19.74 | $12.56 | 70,410 |
| 2016-10-17 | $19.72 | $19.73 | $19.28 | $19.60 | $12.48 | 294,416 |
| 2016-10-14 | $19.72 | $19.87 | $19.66 | $19.70 | $12.54 | 109,230 |
| 2016-10-13 | $19.81 | $19.84 | $19.55 | $19.67 | $12.52 | 184,645 |
| 2016-10-12 | $19.90 | $20.01 | $19.88 | $19.94 | $12.69 | 122,057 |
| 2016-10-11 | $20.09 | $20.09 | $19.86 | $19.91 | $12.67 | 111,831 |
| 2016-10-10 | $20.05 | $20.15 | $20.02 | $20.10 | $12.79 | 89,509 |
| 2016-10-07 | $20.06 | $20.12 | $19.91 | $19.93 | $12.69 | 109,612 |
| 2016-10-06 | $19.98 | $20.09 | $19.90 | $20.09 | $12.79 | 102,598 |
| 2016-10-05 | $20.09 | $20.14 | $19.98 | $20.00 | $12.73 | 117,389 |
| 2016-10-04 | $20.17 | $20.22 | $20.01 | $20.03 | $12.75 | 127,115 |
| 2016-10-03 | $20.13 | $20.25 | $20.09 | $20.23 | $12.88 | 77,172 |
| 2016-09-30 | $20.18 | $20.29 | $20.09 | $20.15 | $12.83 | 146,774 |
| 2016-09-29 | $20.28 | $20.28 | $20.04 | $20.06 | $12.77 | 128,113 |
| 2016-09-28 | $20.40 | $20.40 | $20.18 | $20.31 | $12.93 | 71,763 |
| 2016-09-27 | $20.23 | $20.37 | $20.18 | $20.36 | $12.96 | 134,058 |
| 2016-09-26 | $20.15 | $20.28 | $20.06 | $20.25 | $12.89 | 83,152 |
| 2016-09-23 | $20.26 | $20.29 | $20.12 | $20.28 | $12.91 | 102,228 |
| 2016-09-22 | $20.24 | $20.32 | $20.19 | $20.31 | $12.93 | 93,670 |
| 2016-09-21 | $20.14 | $20.20 | $19.99 | $20.10 | $12.79 | 213,539 |
| 2016-09-20 | $20.34 | $20.38 | $20.22 | $20.23 | $12.78 | 89,594 |
| 2016-09-19 | $20.18 | $20.38 | $20.18 | $20.24 | $12.79 | 93,543 |
| 2016-09-16 | $20.36 | $20.36 | $20.11 | $20.16 | $12.74 | 108,980 |
| 2016-09-15 | $20.13 | $20.39 | $20.08 | $20.36 | $12.87 | 87,123 |
| 2016-09-14 | $20.47 | $20.49 | $20.11 | $20.16 | $12.74 | 147,204 |
| 2016-09-13 | $20.34 | $20.47 | $20.25 | $20.40 | $12.89 | 150,949 |
| 2016-09-12 | $20.25 | $20.55 | $20.25 | $20.48 | $12.94 | 171,571 |
| 2016-09-09 | $20.72 | $20.74 | $20.36 | $20.39 | $12.88 | 125,896 |
| 2016-09-08 | $20.83 | $20.87 | $20.77 | $20.84 | $13.17 | 79,811 |
| 2016-09-07 | $20.83 | $20.92 | $20.83 | $20.83 | $13.16 | 90,581 |
| 2016-09-06 | $20.82 | $20.88 | $20.73 | $20.85 | $13.18 | 122,090 |
| 2016-09-02 | $20.76 | $20.78 | $20.72 | $20.74 | $13.11 | 71,865 |
| 2016-09-01 | $20.89 | $20.90 | $20.62 | $20.67 | $13.06 | 123,439 |
| 2016-08-31 | $20.83 | $20.93 | $20.75 | $20.88 | $13.19 | 160,093 |
| 2016-08-30 | $20.75 | $20.84 | $20.72 | $20.77 | $13.13 | 113,469 |
| 2016-08-29 | $20.81 | $20.88 | $20.73 | $20.83 | $13.16 | 109,939 |
| 2016-08-26 | $20.79 | $20.91 | $20.78 | $20.85 | $13.18 | 83,543 |
| 2016-08-25 | $20.66 | $20.84 | $20.66 | $20.74 | $13.11 | 271,858 |
| 2016-08-24 | $20.90 | $20.93 | $20.79 | $20.80 | $13.14 | 98,656 |
| 2016-08-23 | $20.97 | $21.00 | $20.89 | $20.92 | $13.22 | 89,059 |
| 2016-08-22 | $21.04 | $21.05 | $20.88 | $20.93 | $13.23 | 197,791 |
| 2016-08-19 | $21.06 | $21.25 | $21.02 | $21.23 | $13.32 | 125,071 |
| 2016-08-18 | $20.90 | $21.08 | $20.90 | $21.06 | $13.22 | 76,621 |
| 2016-08-17 | $20.91 | $21.00 | $20.87 | $20.93 | $13.14 | 90,140 |
| 2016-08-16 | $20.88 | $21.00 | $20.87 | $20.97 | $13.16 | 122,557 |
| 2016-08-15 | $21.00 | $21.04 | $20.85 | $20.93 | $13.14 | 86,696 |
| 2016-08-12 | $20.69 | $20.97 | $20.67 | $20.95 | $13.15 | 112,425 |
| 2016-08-11 | $20.67 | $20.82 | $20.67 | $20.70 | $12.99 | 78,699 |
| 2016-08-10 | $20.81 | $20.89 | $20.63 | $20.67 | $12.97 | 285,986 |
| 2016-08-09 | $20.66 | $20.90 | $20.66 | $20.88 | $13.10 | 85,735 |
| 2016-08-08 | $20.70 | $20.75 | $20.64 | $20.68 | $12.98 | 161,444 |
| 2016-08-05 | $20.64 | $20.74 | $20.64 | $20.66 | $12.97 | 151,783 |
| 2016-08-04 | $20.71 | $20.75 | $20.60 | $20.62 | $12.94 | 103,706 |
| 2016-08-03 | $20.72 | $20.76 | $20.64 | $20.67 | $12.97 | 89,045 |
| 2016-08-02 | $20.72 | $20.79 | $20.63 | $20.76 | $13.03 | 126,710 |
| 2016-08-01 | $20.96 | $20.99 | $20.68 | $20.70 | $12.99 | 159,910 |
| 2016-07-29 | $21.00 | $21.07 | $20.81 | $21.00 | $13.18 | 137,222 |
| 2016-07-28 | $20.86 | $20.99 | $20.81 | $20.92 | $13.13 | 126,614 |
| 2016-07-27 | $20.94 | $20.97 | $20.86 | $20.89 | $13.11 | 96,705 |
| 2016-07-26 | $20.74 | $20.95 | $20.74 | $20.85 | $13.08 | 112,289 |
| 2016-07-25 | $20.78 | $20.79 | $20.73 | $20.74 | $13.02 | 80,979 |
| 2016-07-22 | $20.60 | $20.81 | $20.60 | $20.81 | $13.06 | 91,846 |
| 2016-07-21 | $20.77 | $20.80 | $20.59 | $20.59 | $12.92 | 247,733 |
| 2016-07-20 | $20.84 | $20.88 | $20.80 | $20.85 | $13.08 | 138,777 |
| 2016-07-19 | $20.93 | $20.97 | $20.81 | $20.89 | $13.02 | 153,259 |
| 2016-07-18 | $20.71 | $20.99 | $20.70 | $20.93 | $13.04 | 194,699 |
| 2016-07-15 | $20.77 | $20.93 | $20.72 | $20.72 | $12.91 | 97,028 |
| 2016-07-14 | $20.81 | $20.97 | $20.76 | $20.76 | $12.94 | 223,235 |
| 2016-07-13 | $20.65 | $20.73 | $20.61 | $20.71 | $12.91 | 135,537 |
| 2016-07-12 | $20.64 | $20.83 | $20.61 | $20.67 | $12.88 | 151,801 |
| 2016-07-11 | $20.49 | $20.62 | $20.49 | $20.58 | $12.83 | 125,972 |
| 2016-07-08 | $20.54 | $20.55 | $20.42 | $20.52 | $12.79 | 141,947 |
| 2016-07-07 | $20.41 | $20.55 | $20.39 | $20.40 | $12.71 | 174,706 |
| 2016-07-06 | $20.20 | $20.45 | $20.15 | $20.37 | $12.70 | 160,300 |
| 2016-07-05 | $20.18 | $20.27 | $19.99 | $20.24 | $12.61 | 190,800 |
| 2016-07-01 | $20.19 | $20.35 | $20.19 | $20.33 | $12.67 | 128,861 |
| 2016-06-30 | $20.19 | $20.32 | $19.88 | $20.13 | $12.55 | 207,421 |
| 2016-06-29 | $19.95 | $20.07 | $19.88 | $20.02 | $12.48 | 352,308 |
| 2016-06-28 | $19.60 | $19.92 | $19.60 | $19.83 | $12.36 | 160,487 |
| 2016-06-27 | $19.92 | $19.92 | $19.51 | $19.53 | $12.17 | 209,776 |
| 2016-06-24 | $19.67 | $20.08 | $19.67 | $20.04 | $12.49 | 196,373 |
| 2016-06-23 | $20.36 | $20.44 | $20.25 | $20.29 | $12.65 | 96,878 |
| 2016-06-22 | $20.21 | $20.39 | $20.17 | $20.18 | $12.58 | 155,789 |
| 2016-06-21 | $20.21 | $20.26 | $20.11 | $20.21 | $12.60 | 125,579 |
| 2016-06-20 | $20.38 | $20.44 | $20.28 | $20.36 | $12.60 | 207,859 |
| 2016-06-17 | $20.26 | $20.26 | $20.13 | $20.17 | $12.48 | 156,548 |
| 2016-06-16 | $19.92 | $20.26 | $19.78 | $20.24 | $12.52 | 161,586 |
| 2016-06-15 | $20.00 | $20.09 | $19.97 | $19.99 | $12.37 | 199,843 |
| 2016-06-14 | $20.10 | $20.10 | $19.90 | $20.00 | $12.38 | 188,126 |
| 2016-06-13 | $20.20 | $20.33 | $20.08 | $20.08 | $12.43 | 175,663 |
| 2016-06-10 | $20.26 | $20.34 | $20.18 | $20.30 | $12.56 | 101,968 |
| 2016-06-09 | $20.38 | $20.38 | $20.28 | $20.36 | $12.60 | 135,114 |
| 2016-06-08 | $20.38 | $20.45 | $20.32 | $20.39 | $12.62 | 174,337 |
| 2016-06-07 | $20.35 | $20.48 | $20.32 | $20.41 | $12.63 | 149,025 |
| 2016-06-06 | $20.39 | $20.47 | $20.36 | $20.37 | $12.61 | 143,176 |
| 2016-06-03 | $20.44 | $20.49 | $20.28 | $20.42 | $12.64 | 96,861 |
| 2016-06-02 | $20.32 | $20.54 | $20.30 | $20.49 | $12.68 | 116,651 |
| 2016-06-01 | $20.33 | $20.47 | $20.26 | $20.43 | $12.64 | 97,898 |
| 2016-05-31 | $20.67 | $20.70 | $20.33 | $20.42 | $12.64 | 173,781 |
| 2016-05-27 | $20.36 | $20.56 | $20.30 | $20.54 | $12.71 | 133,007 |
| 2016-05-26 | $20.20 | $20.33 | $20.19 | $20.31 | $12.57 | 74,607 |
| 2016-05-25 | $20.21 | $20.32 | $20.10 | $20.26 | $12.54 | 155,214 |
| 2016-05-24 | $19.70 | $20.14 | $19.70 | $20.14 | $12.46 | 211,208 |
| 2016-05-23 | $19.93 | $19.97 | $19.67 | $19.67 | $12.17 | 211,363 |
| 2016-05-20 | $19.81 | $19.96 | $19.81 | $19.89 | $12.31 | 119,466 |
| 2016-05-19 | $20.00 | $20.05 | $19.78 | $19.96 | $12.26 | 302,585 |
| 2016-05-18 | $20.06 | $20.18 | $19.94 | $20.12 | $12.36 | 187,787 |
| 2016-05-17 | $19.92 | $20.10 | $19.87 | $20.10 | $12.35 | 270,664 |
| 2016-05-16 | $19.83 | $20.06 | $19.81 | $19.98 | $12.27 | 215,581 |
| 2016-05-13 | $19.86 | $19.96 | $19.82 | $19.83 | $12.18 | 195,173 |
| 2016-05-12 | $19.91 | $19.98 | $19.83 | $19.90 | $12.23 | 232,732 |
| 2016-05-11 | $20.02 | $20.07 | $19.85 | $19.92 | $12.24 | 234,101 |
| 2016-05-10 | $20.08 | $20.14 | $19.92 | $20.01 | $12.29 | 305,763 |
| 2016-05-09 | $20.29 | $20.32 | $20.04 | $20.08 | $12.34 | 178,032 |
| 2016-05-06 | $20.04 | $20.34 | $19.92 | $20.33 | $12.49 | 165,652 |
| 2016-05-05 | $19.91 | $20.14 | $19.91 | $20.08 | $12.34 | 181,435 |
| 2016-05-04 | $19.81 | $19.93 | $19.77 | $19.90 | $12.23 | 129,078 |
| 2016-05-03 | $19.99 | $20.02 | $19.76 | $19.83 | $12.18 | 107,580 |
| 2016-05-02 | $20.05 | $20.16 | $19.99 | $20.05 | $12.32 | 130,980 |
| 2016-04-29 | $20.04 | $20.10 | $19.90 | $20.09 | $12.34 | 161,107 |
| 2016-04-28 | $20.07 | $20.21 | $20.00 | $20.06 | $12.32 | 108,816 |
| 2016-04-27 | $19.96 | $20.18 | $19.93 | $20.16 | $12.38 | 150,954 |
| 2016-04-26 | $19.78 | $19.96 | $19.78 | $19.95 | $12.26 | 122,802 |
| 2016-04-25 | $19.86 | $19.86 | $19.65 | $19.72 | $12.11 | 134,553 |
| 2016-04-22 | $19.84 | $19.90 | $19.77 | $19.87 | $12.21 | 105,297 |
| 2016-04-21 | $19.84 | $19.92 | $19.82 | $19.87 | $12.21 | 184,550 |
| 2016-04-20 | $19.66 | $19.87 | $19.61 | $19.79 | $12.16 | 104,949 |
| 2016-04-19 | $19.66 | $19.87 | $19.62 | $19.81 | $12.08 | 227,960 |
| 2016-04-18 | $19.33 | $19.58 | $19.29 | $19.58 | $11.94 | 154,486 |
| 2016-04-15 | $19.31 | $19.35 | $19.24 | $19.35 | $11.80 | 95,340 |
| 2016-04-14 | $19.37 | $19.43 | $19.29 | $19.31 | $11.78 | 108,682 |
| 2016-04-13 | $19.21 | $19.44 | $19.21 | $19.40 | $11.83 | 127,791 |
| 2016-04-12 | $19.10 | $19.22 | $19.04 | $19.21 | $11.72 | 121,283 |
| 2016-04-11 | $19.12 | $19.13 | $19.03 | $19.05 | $11.62 | 83,974 |
| 2016-04-08 | $19.12 | $19.12 | $19.00 | $19.00 | $11.59 | 103,717 |
| 2016-04-07 | $19.16 | $19.24 | $18.93 | $18.95 | $11.56 | 169,398 |
| 2016-04-06 | $19.23 | $19.35 | $19.10 | $19.35 | $11.80 | 101,921 |
| 2016-04-05 | $19.21 | $19.26 | $19.05 | $19.11 | $11.65 | 154,902 |
| 2016-04-04 | $19.36 | $19.38 | $19.07 | $19.36 | $11.81 | 136,228 |
| 2016-04-01 | $19.11 | $19.41 | $19.03 | $19.41 | $11.84 | 127,104 |
| 2016-03-31 | $19.22 | $19.30 | $19.17 | $19.19 | $11.70 | 175,863 |
| 2016-03-30 | $19.36 | $19.39 | $19.22 | $19.25 | $11.74 | 208,818 |
| 2016-03-29 | $19.10 | $19.33 | $19.08 | $19.31 | $11.78 | 88,187 |
| 2016-03-28 | $19.11 | $19.19 | $19.07 | $19.15 | $11.68 | 117,021 |
| 2016-03-24 | $19.00 | $19.13 | $19.00 | $19.04 | $11.61 | 116,755 |
| 2016-03-23 | $19.36 | $19.37 | $19.15 | $19.15 | $11.68 | 118,791 |
| 2016-03-22 | $19.33 | $19.43 | $19.22 | $19.38 | $11.82 | 102,885 |
| 2016-03-21 | $19.40 | $19.52 | $19.38 | $19.51 | $11.81 | 140,884 |
| 2016-03-18 | $19.28 | $19.38 | $19.23 | $19.38 | $11.73 | 97,749 |
| 2016-03-17 | $19.10 | $19.28 | $19.07 | $19.23 | $11.64 | 119,475 |
| 2016-03-16 | $18.88 | $19.14 | $18.88 | $19.14 | $11.59 | 104,325 |
| 2016-03-15 | $18.89 | $18.96 | $18.81 | $18.95 | $11.47 | 147,887 |
| 2016-03-14 | $18.91 | $19.04 | $18.86 | $19.02 | $11.51 | 116,279 |
| 2016-03-11 | $18.67 | $18.92 | $18.61 | $18.89 | $11.43 | 101,429 |
| 2016-03-10 | $18.63 | $18.68 | $18.37 | $18.52 | $11.21 | 129,620 |
| 2016-03-09 | $18.53 | $18.65 | $18.49 | $18.49 | $11.19 | 128,740 |
| 2016-03-08 | $18.50 | $18.62 | $18.39 | $18.47 | $11.18 | 138,089 |
| 2016-03-07 | $18.47 | $18.61 | $18.44 | $18.57 | $11.24 | 127,390 |
| 2016-03-04 | $18.32 | $18.62 | $18.32 | $18.60 | $11.26 | 149,974 |
| 2016-03-03 | $18.47 | $18.48 | $18.33 | $18.34 | $11.10 | 322,875 |
| 2016-03-02 | $18.37 | $18.51 | $18.34 | $18.50 | $11.20 | 85,690 |
| 2016-03-01 | $18.09 | $18.49 | $18.01 | $18.46 | $11.17 | 126,324 |
| 2016-02-29 | $18.22 | $18.27 | $17.92 | $18.00 | $10.90 | 212,553 |
| 2016-02-26 | $18.02 | $18.23 | $18.02 | $18.18 | $11.00 | 97,061 |
| 2016-02-25 | $17.93 | $17.96 | $17.83 | $17.96 | $10.87 | 89,992 |
| 2016-02-24 | $17.50 | $17.89 | $17.43 | $17.87 | $10.82 | 105,326 |
| 2016-02-23 | $17.75 | $17.83 | $17.60 | $17.65 | $10.68 | 150,399 |
| 2016-02-22 | $17.93 | $17.95 | $17.75 | $17.78 | $10.76 | 183,837 |
| 2016-02-19 | $17.56 | $17.89 | $17.39 | $17.72 | $10.73 | 217,292 |
| 2016-02-18 | $17.74 | $17.82 | $17.59 | $17.62 | $10.67 | 118,951 |
| 2016-02-17 | $17.51 | $17.92 | $17.50 | $17.84 | $10.71 | 231,375 |
| 2016-02-16 | $17.20 | $17.52 | $17.13 | $17.50 | $10.51 | 235,524 |
| 2016-02-12 | $16.94 | $17.13 | $16.85 | $17.04 | $10.23 | 182,264 |
| 2016-02-11 | $17.08 | $17.08 | $16.61 | $16.78 | $10.07 | 272,672 |
| 2016-02-10 | $17.12 | $17.34 | $17.05 | $17.15 | $10.30 | 211,488 |
| 2016-02-09 | $17.25 | $17.38 | $17.11 | $17.17 | $10.31 | 286,157 |
| 2016-02-08 | $17.71 | $17.71 | $17.30 | $17.37 | $10.43 | 153,121 |
| 2016-02-05 | $18.15 | $18.15 | $17.80 | $17.89 | $10.74 | 153,209 |
| 2016-02-04 | $18.10 | $18.30 | $18.05 | $18.22 | $10.94 | 221,756 |
| 2016-02-03 | $18.08 | $18.19 | $17.78 | $18.16 | $10.90 | 436,264 |
| 2016-02-02 | $18.03 | $18.03 | $17.86 | $17.98 | $10.79 | 102,539 |
| 2016-02-01 | $18.16 | $18.27 | $18.09 | $18.17 | $10.91 | 126,329 |
| 2016-01-29 | $17.98 | $18.26 | $17.93 | $18.26 | $10.96 | 207,603 |
| 2016-01-28 | $17.62 | $17.81 | $17.44 | $17.80 | $10.69 | 260,505 |
| 2016-01-27 | $17.45 | $17.58 | $17.29 | $17.36 | $10.42 | 154,376 |
| 2016-01-26 | $17.30 | $17.51 | $17.30 | $17.47 | $10.49 | 147,498 |
| 2016-01-25 | $17.59 | $17.59 | $17.24 | $17.24 | $10.35 | 130,225 |
| 2016-01-22 | $17.40 | $17.65 | $17.40 | $17.64 | $10.59 | 191,665 |
| 2016-01-21 | $17.01 | $17.26 | $16.95 | $17.19 | $10.32 | 273,496 |
| 2016-01-20 | $16.89 | $17.06 | $16.37 | $16.88 | $10.13 | 385,297 |
| 2016-01-19 | $17.70 | $17.77 | $17.30 | $17.39 | $10.35 | 209,783 |
| 2016-01-15 | $17.68 | $17.70 | $17.41 | $17.59 | $10.47 | 236,854 |
| 2016-01-14 | $17.75 | $18.12 | $17.44 | $18.05 | $10.74 | 239,788 |
| 2016-01-13 | $18.30 | $18.30 | $17.69 | $17.74 | $10.56 | 197,642 |
| 2016-01-12 | $18.22 | $18.31 | $18.02 | $18.23 | $10.85 | 166,999 |
| 2016-01-11 | $18.39 | $18.39 | $17.88 | $18.07 | $10.76 | 416,513 |
| 2016-01-08 | $18.59 | $18.66 | $18.29 | $18.29 | $10.89 | 200,599 |
| 2016-01-07 | $18.65 | $18.74 | $18.52 | $18.57 | $11.05 | 193,781 |
| 2016-01-06 | $18.90 | $19.02 | $18.81 | $18.83 | $11.21 | 230,138 |
| 2016-01-05 | $19.13 | $19.19 | $19.02 | $19.02 | $11.32 | 172,505 |
| 2016-01-04 | $18.99 | $19.12 | $18.86 | $19.08 | $11.36 | 217,884 |
| 2015-12-31 | $19.50 | $19.64 | $19.32 | $19.34 | $11.51 | 193,643 |
| 2015-12-30 | $19.60 | $19.61 | $19.51 | $19.52 | $11.62 | 208,024 |
| 2015-12-29 | $19.50 | $19.56 | $19.48 | $19.55 | $11.64 | 119,352 |
| 2015-12-28 | $19.54 | $19.54 | $19.29 | $19.34 | $11.51 | 254,705 |
| 2015-12-24 | $19.50 | $19.59 | $19.46 | $19.56 | $11.64 | 83,870 |
| 2015-12-23 | $19.32 | $19.48 | $19.31 | $19.48 | $11.60 | 176,112 |
| 2015-12-22 | $19.00 | $19.25 | $18.96 | $19.24 | $11.45 | 148,162 |
| 2015-12-21 | $18.95 | $19.02 | $18.89 | $18.98 | $11.30 | 165,942 |
| 2015-12-18 | $19.12 | $19.13 | $19.02 | $19.06 | $11.26 | 124,843 |
| 2015-12-17 | $19.33 | $19.36 | $19.15 | $19.17 | $11.32 | 187,201 |
| 2015-12-16 | $19.06 | $19.33 | $19.06 | $19.30 | $11.40 | 184,639 |
| 2015-12-15 | $18.89 | $19.00 | $18.84 | $18.99 | $11.22 | 158,866 |
| 2015-12-14 | $18.98 | $19.08 | $18.70 | $18.74 | $11.07 | 214,809 |
| 2015-12-11 | $19.11 | $19.21 | $19.01 | $19.04 | $11.25 | 183,756 |
| 2015-12-10 | $19.30 | $19.47 | $19.28 | $19.38 | $11.45 | 126,376 |
| 2015-12-09 | $19.35 | $19.54 | $19.26 | $19.30 | $11.40 | 130,164 |
| 2015-12-08 | $19.24 | $19.51 | $19.24 | $19.49 | $11.51 | 124,330 |
| 2015-12-07 | $19.66 | $19.71 | $19.49 | $19.49 | $11.51 | 123,057 |
| 2015-12-04 | $19.46 | $19.77 | $19.46 | $19.74 | $11.66 | 113,912 |
| 2015-12-03 | $19.78 | $19.78 | $19.45 | $19.50 | $11.52 | 228,514 |
| 2015-12-02 | $19.89 | $19.92 | $19.72 | $19.73 | $11.66 | 190,938 |
| 2015-12-01 | $19.89 | $19.96 | $19.86 | $19.94 | $11.78 | 117,280 |
| 2015-11-30 | $19.82 | $19.87 | $19.79 | $19.85 | $11.73 | 149,915 |
| 2015-11-27 | $19.78 | $19.83 | $19.76 | $19.83 | $11.71 | 37,734 |
| 2015-11-25 | $19.74 | $19.80 | $19.72 | $19.80 | $11.70 | 70,673 |
| 2015-11-24 | $19.69 | $19.81 | $19.68 | $19.77 | $11.68 | 167,233 |
| 2015-11-23 | $19.92 | $19.92 | $19.78 | $19.82 | $11.71 | 107,754 |
| 2015-11-20 | $19.82 | $19.93 | $19.82 | $19.91 | $11.76 | 222,633 |
| 2015-11-19 | $19.93 | $19.93 | $19.74 | $19.76 | $11.67 | 128,317 |
| 2015-11-18 | $19.63 | $20.06 | $19.58 | $20.02 | $11.74 | 246,208 |
| 2015-11-17 | $19.56 | $19.67 | $19.52 | $19.60 | $11.49 | 110,929 |
| 2015-11-16 | $19.35 | $19.55 | $19.35 | $19.55 | $11.47 | 103,159 |
| 2015-11-13 | $19.50 | $19.55 | $19.28 | $19.34 | $11.34 | 146,798 |
| 2015-11-12 | $19.64 | $19.71 | $19.53 | $19.53 | $11.45 | 108,857 |
| 2015-11-11 | $19.77 | $19.84 | $19.72 | $19.78 | $11.60 | 96,088 |
| 2015-11-10 | $19.55 | $19.75 | $19.55 | $19.75 | $11.58 | 101,928 |
| 2015-11-09 | $19.86 | $19.86 | $19.54 | $19.61 | $11.50 | 148,352 |
| 2015-11-06 | $19.99 | $20.03 | $19.82 | $19.88 | $11.66 | 161,204 |
| 2015-11-05 | $20.14 | $20.14 | $20.01 | $20.04 | $11.75 | 174,567 |
| 2015-11-04 | $20.15 | $20.19 | $20.05 | $20.07 | $11.77 | 112,693 |
| 2015-11-03 | $20.02 | $20.19 | $19.97 | $20.16 | $11.82 | 123,165 |
| 2015-11-02 | $19.96 | $20.05 | $19.92 | $19.99 | $11.72 | 137,444 |
| 2015-10-30 | $19.78 | $19.98 | $19.76 | $19.94 | $11.69 | 166,698 |
| 2015-10-29 | $19.80 | $19.81 | $19.73 | $19.79 | $11.61 | 122,743 |
| 2015-10-28 | $19.81 | $19.85 | $19.72 | $19.80 | $11.61 | 90,809 |
| 2015-10-27 | $19.81 | $19.86 | $19.73 | $19.76 | $11.59 | 116,228 |
| 2015-10-26 | $19.93 | $19.95 | $19.83 | $19.83 | $11.63 | 62,944 |
| 2015-10-23 | $19.98 | $20.07 | $19.91 | $19.95 | $11.70 | 114,769 |
| 2015-10-22 | $19.65 | $19.87 | $19.63 | $19.83 | $11.63 | 149,069 |
| 2015-10-21 | $19.64 | $19.66 | $19.53 | $19.55 | $11.47 | 136,387 |
| 2015-10-20 | $19.55 | $19.72 | $19.55 | $19.69 | $11.46 | 116,714 |
| 2015-10-19 | $19.52 | $19.62 | $19.50 | $19.61 | $11.42 | 103,415 |
| 2015-10-16 | $19.39 | $19.56 | $19.37 | $19.56 | $11.39 | 88,732 |
| 2015-10-15 | $19.16 | $19.37 | $19.15 | $19.33 | $11.25 | 112,510 |
| 2015-10-14 | $19.32 | $19.36 | $19.07 | $19.14 | $11.14 | 136,376 |
| 2015-10-13 | $19.35 | $19.43 | $19.33 | $19.33 | $11.25 | 70,830 |
| 2015-10-12 | $19.49 | $19.50 | $19.37 | $19.43 | $11.31 | 77,724 |
| 2015-10-09 | $19.53 | $19.60 | $19.44 | $19.51 | $11.36 | 116,205 |
| 2015-10-08 | $19.14 | $19.46 | $19.12 | $19.43 | $11.31 | 85,366 |
| 2015-10-07 | $19.05 | $19.18 | $19.04 | $19.16 | $11.15 | 94,474 |
| 2015-10-06 | $18.87 | $18.99 | $18.87 | $18.99 | $11.05 | 106,600 |
| 2015-10-05 | $18.67 | $18.90 | $18.65 | $18.89 | $11.00 | 126,028 |
| 2015-10-02 | $18.25 | $18.57 | $18.16 | $18.57 | $10.81 | 166,688 |
| 2015-10-01 | $18.38 | $18.46 | $18.24 | $18.45 | $10.74 | 94,407 |
| 2015-09-30 | $18.31 | $18.46 | $18.28 | $18.38 | $10.70 | 178,874 |
| 2015-09-29 | $18.18 | $18.29 | $18.03 | $18.09 | $10.53 | 118,112 |
| 2015-09-28 | $18.54 | $18.54 | $18.15 | $18.20 | $10.59 | 145,171 |
| 2015-09-25 | $18.80 | $18.82 | $18.57 | $18.63 | $10.85 | 114,922 |
| 2015-09-24 | $18.47 | $18.65 | $18.36 | $18.64 | $10.85 | 231,256 |
| 2015-09-23 | $18.60 | $18.73 | $18.51 | $18.52 | $10.78 | 109,713 |
| 2015-09-22 | $18.64 | $18.65 | $18.49 | $18.59 | $10.82 | 152,864 |
| 2015-09-21 | $18.97 | $18.97 | $18.79 | $18.81 | $10.95 | 125,576 |
| 2015-09-18 | $19.06 | $19.17 | $19.01 | $19.06 | $11.01 | 141,903 |
| 2015-09-17 | $18.91 | $19.30 | $18.89 | $19.20 | $11.09 | 200,862 |
| 2015-09-16 | $18.92 | $19.03 | $18.86 | $18.94 | $10.94 | 182,808 |
| 2015-09-15 | $18.78 | $18.97 | $18.78 | $18.87 | $10.90 | 101,102 |
| 2015-09-14 | $18.92 | $18.94 | $18.72 | $18.78 | $10.85 | 125,620 |
| 2015-09-11 | $18.83 | $18.96 | $18.79 | $18.91 | $10.92 | 95,831 |
| 2015-09-10 | $18.73 | $18.97 | $18.73 | $18.87 | $10.90 | 89,086 |
| 2015-09-09 | $19.22 | $19.24 | $18.81 | $18.82 | $10.87 | 134,997 |
| 2015-09-08 | $19.02 | $19.08 | $18.94 | $19.07 | $11.02 | 98,134 |
| 2015-09-04 | $18.85 | $18.85 | $18.70 | $18.78 | $10.85 | 139,458 |
| 2015-09-03 | $19.04 | $19.15 | $18.99 | $19.05 | $11.00 | 116,301 |
| 2015-09-02 | $19.02 | $19.02 | $18.80 | $18.97 | $10.96 | 121,830 |
| 2015-09-01 | $18.98 | $19.01 | $18.73 | $18.82 | $10.87 | 199,753 |
| 2015-08-31 | $19.38 | $19.42 | $19.26 | $19.29 | $11.14 | 186,161 |
| 2015-08-28 | $19.25 | $19.47 | $19.21 | $19.43 | $11.22 | 138,424 |
| 2015-08-27 | $19.14 | $19.32 | $19.03 | $19.22 | $11.10 | 183,682 |
| 2015-08-26 | $18.65 | $18.95 | $18.31 | $18.90 | $10.92 | 223,226 |
| 2015-08-25 | $18.55 | $18.65 | $18.31 | $18.40 | $10.63 | 270,034 |
| 2015-08-24 | $16.89 | $18.62 | $15.24 | $18.13 | $10.47 | 260,596 |
| 2015-08-21 | $19.75 | $19.77 | $19.18 | $19.20 | $11.09 | 287,777 |
| 2015-08-20 | $20.02 | $20.02 | $19.87 | $19.88 | $11.48 | 200,478 |
| 2015-08-19 | $20.22 | $20.24 | $20.11 | $20.22 | $11.60 | 165,548 |
| 2015-08-18 | $20.23 | $20.31 | $20.22 | $20.29 | $11.64 | 97,636 |
| 2015-08-17 | $20.16 | $20.32 | $20.11 | $20.28 | $11.63 | 153,756 |
| 2015-08-14 | $20.16 | $20.24 | $20.13 | $20.20 | $11.58 | 76,825 |
| 2015-08-13 | $20.20 | $20.23 | $20.12 | $20.19 | $11.58 | 117,191 |
| 2015-08-12 | $20.16 | $20.26 | $20.01 | $20.20 | $11.58 | 131,365 |
| 2015-08-11 | $20.22 | $20.30 | $20.21 | $20.26 | $11.62 | 168,507 |
| 2015-08-10 | $20.25 | $20.37 | $20.25 | $20.35 | $11.67 | 69,075 |
| 2015-08-07 | $20.30 | $20.30 | $20.17 | $20.21 | $11.59 | 80,537 |
| 2015-08-06 | $20.36 | $20.37 | $20.21 | $20.29 | $11.64 | 153,537 |
| 2015-08-05 | $20.39 | $20.48 | $20.37 | $20.39 | $11.69 | 107,349 |
| 2015-08-04 | $20.27 | $20.35 | $20.25 | $20.30 | $11.64 | 92,598 |
| 2015-08-03 | $20.33 | $20.37 | $20.20 | $20.25 | $11.61 | 124,790 |
| 2015-07-31 | $20.42 | $20.75 | $20.31 | $20.33 | $11.66 | 157,994 |
| 2015-07-30 | $20.19 | $20.32 | $20.16 | $20.31 | $11.65 | 79,939 |
| 2015-07-29 | $20.13 | $20.27 | $20.13 | $20.24 | $11.61 | 104,694 |
| 2015-07-28 | $20.02 | $20.20 | $19.96 | $20.18 | $11.57 | 142,756 |
| 2015-07-27 | $19.99 | $20.00 | $19.90 | $19.94 | $11.44 | 108,093 |
| 2015-07-24 | $20.20 | $20.23 | $20.04 | $20.04 | $11.49 | 99,429 |
| 2015-07-23 | $20.25 | $20.32 | $20.13 | $20.22 | $11.60 | 230,892 |
| 2015-07-22 | $20.25 | $20.29 | $20.16 | $20.21 | $11.59 | 124,746 |