iShares MSCI Global Energy Producers ETF (FILL) Exchange: NYSE ARCA
Data as of April 25, 2024
$26.26 ($0.30) 1.18%
iShares MSCI Global Energy Producers ETF - Daily Information
Click for more stock information on iShares MSCI Global Energy Producers ETF.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $26.07 |
| Previous Close | $26.26 |
| High | $26.35 |
| Low | $26.07 |
| Adjusted Open | $26.07 |
| Previous Adjusted Close | $26.26 |
| Adjusted High | $26.35 |
| Adjusted Low | $26.07 |
Invest in iShares MSCI Global Energy Producers ETF (FILL)
Historical Stock Data for iShares MSCI Global Energy Producers ETF (FILL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-25 | $26.07 | $26.35 | $26.07 | $26.26 | $26.26 | 5,633 |
| 2024-03-22 | $26.03 | $26.03 | $25.95 | $25.95 | $25.95 | 12,211 |
| 2024-03-21 | $26.08 | $26.12 | $26.00 | $26.06 | $26.06 | 15,130 |
| 2024-03-20 | $25.88 | $26.04 | $25.82 | $26.04 | $26.04 | 10,737 |
| 2024-03-19 | $25.70 | $25.96 | $25.70 | $25.94 | $25.94 | 9,048 |
| 2024-03-18 | $25.71 | $25.79 | $25.64 | $25.73 | $25.73 | 13,400 |
| 2024-03-15 | $25.61 | $25.76 | $25.53 | $25.62 | $25.62 | 9,610 |
| 2024-03-14 | $25.47 | $25.62 | $25.45 | $25.62 | $25.62 | 16,617 |
| 2024-03-13 | $25.27 | $25.53 | $25.27 | $25.37 | $25.37 | 36,097 |
| 2024-03-12 | $25.13 | $25.18 | $25.00 | $25.16 | $25.16 | 4,887 |
| 2024-03-11 | $24.93 | $25.09 | $24.91 | $25.05 | $25.05 | 7,141 |
| 2024-03-08 | $25.06 | $25.06 | $24.94 | $25.00 | $25.00 | 8,397 |
| 2024-03-07 | $24.92 | $25.14 | $24.92 | $25.06 | $25.06 | 4,294 |
| 2024-03-06 | $25.02 | $25.10 | $24.89 | $24.91 | $24.91 | 7,164 |
| 2024-03-05 | $24.59 | $24.82 | $24.59 | $24.75 | $24.75 | 27,085 |
| 2024-03-04 | $24.90 | $24.90 | $24.66 | $24.70 | $24.70 | 8,515 |
| 2024-03-01 | $24.75 | $24.95 | $24.75 | $24.82 | $24.82 | 14,167 |
| 2024-02-29 | $24.55 | $24.57 | $24.43 | $24.57 | $24.57 | 10,908 |
| 2024-02-28 | $24.59 | $24.59 | $24.41 | $24.43 | $24.43 | 9,916 |
| 2024-02-27 | $24.68 | $24.70 | $24.50 | $24.59 | $24.59 | 4,624 |
| 2024-02-26 | $24.48 | $24.66 | $24.48 | $24.61 | $24.61 | 4,333 |
| 2024-02-23 | $24.54 | $24.58 | $24.50 | $24.57 | $24.57 | 5,027 |
| 2024-02-22 | $24.68 | $24.78 | $24.56 | $24.68 | $24.68 | 9,913 |
| 2024-02-21 | $24.45 | $24.73 | $24.45 | $24.66 | $24.66 | 16,045 |
| 2024-02-20 | $24.48 | $24.48 | $24.19 | $24.23 | $24.23 | 29,394 |
| 2024-02-16 | $24.47 | $24.62 | $24.42 | $24.42 | $24.42 | 13,833 |
| 2024-02-15 | $23.92 | $24.50 | $23.92 | $24.45 | $24.45 | 4,121 |
| 2024-02-14 | $24.07 | $24.09 | $23.85 | $23.91 | $23.91 | 4,296 |
| 2024-02-13 | $24.15 | $24.22 | $23.81 | $23.85 | $23.85 | 18,675 |
| 2024-02-12 | $24.00 | $24.18 | $24.00 | $24.17 | $24.17 | 7,044 |
| 2024-02-09 | $24.22 | $24.25 | $23.97 | $23.98 | $23.98 | 11,520 |
| 2024-02-08 | $23.96 | $24.17 | $23.96 | $24.17 | $24.17 | 12,216 |
| 2024-02-07 | $23.99 | $24.03 | $23.90 | $24.01 | $24.01 | 7,408 |
| 2024-02-06 | $23.93 | $24.14 | $23.93 | $24.01 | $24.01 | 4,399 |
| 2024-02-05 | $23.75 | $23.95 | $23.61 | $23.82 | $23.82 | 5,344 |
| 2024-02-02 | $24.11 | $24.11 | $23.79 | $23.98 | $23.98 | 13,788 |
| 2024-02-01 | $24.25 | $24.25 | $23.88 | $24.05 | $24.05 | 30,721 |
| 2024-01-31 | $24.35 | $24.35 | $24.03 | $24.03 | $24.03 | 2,221 |
| 2024-01-30 | $24.11 | $24.36 | $24.03 | $24.36 | $24.36 | 2,800 |
| 2024-01-29 | $24.03 | $24.13 | $23.87 | $24.08 | $24.08 | 21,583 |
| 2024-01-26 | $23.93 | $24.04 | $23.75 | $24.04 | $24.04 | 8,384 |
| 2024-01-25 | $23.67 | $23.87 | $23.48 | $23.87 | $23.87 | 4,119 |
| 2024-01-24 | $23.36 | $23.45 | $23.29 | $23.45 | $23.45 | 18,324 |
| 2024-01-23 | $23.03 | $23.17 | $23.03 | $23.13 | $23.13 | 14,837 |
| 2024-01-22 | $23.02 | $23.11 | $22.97 | $23.07 | $23.07 | 27,158 |
| 2024-01-19 | $23.01 | $23.14 | $22.96 | $23.09 | $23.09 | 9,605 |
| 2024-01-18 | $23.18 | $23.18 | $22.89 | $23.12 | $23.12 | 88,212 |
| 2024-01-17 | $23.11 | $23.22 | $23.00 | $23.13 | $23.13 | 10,760 |
| 2024-01-16 | $23.84 | $23.84 | $23.36 | $23.39 | $23.39 | 9,768 |
| 2024-01-12 | $23.97 | $23.98 | $23.82 | $23.86 | $23.86 | 54,636 |
| 2024-01-11 | $23.75 | $23.75 | $23.50 | $23.66 | $23.66 | 22,965 |
| 2024-01-10 | $23.80 | $23.80 | $23.46 | $23.53 | $23.53 | 77,584 |
| 2024-01-09 | $24.06 | $24.06 | $23.70 | $23.73 | $23.73 | 5,965 |
| 2024-01-08 | $24.01 | $24.05 | $23.71 | $24.05 | $24.05 | 30,239 |
| 2024-01-05 | $24.48 | $24.48 | $24.21 | $24.34 | $24.34 | 11,717 |
| 2024-01-04 | $24.65 | $24.74 | $24.28 | $24.30 | $24.30 | 21,839 |
| 2024-01-03 | $24.22 | $24.60 | $24.21 | $24.53 | $24.53 | 9,676 |
| 2024-01-02 | $24.19 | $24.40 | $24.17 | $24.30 | $24.30 | 50,843 |
| 2023-12-29 | $24.07 | $24.16 | $24.04 | $24.10 | $24.10 | 10,131 |
| 2023-12-28 | $24.44 | $24.46 | $24.18 | $24.22 | $24.22 | 16,074 |
| 2023-12-27 | $24.61 | $24.61 | $24.35 | $24.42 | $24.42 | 8,713 |
| 2023-12-26 | $24.55 | $24.65 | $24.34 | $24.54 | $24.54 | 20,979 |
| 2023-12-22 | $24.39 | $24.39 | $24.21 | $24.22 | $24.22 | 20,103 |
| 2023-12-21 | $24.07 | $24.11 | $23.95 | $24.11 | $24.11 | 7,718 |
| 2023-12-20 | $24.25 | $24.37 | $23.88 | $23.94 | $23.94 | 14,316 |
| 2023-12-19 | $24.61 | $24.82 | $24.60 | $24.77 | $24.16 | 69,581 |
| 2023-12-18 | $24.55 | $24.73 | $24.50 | $24.52 | $23.92 | 16,530 |
| 2023-12-15 | $24.50 | $24.50 | $24.23 | $24.23 | $24.23 | 73,724 |
| 2023-12-14 | $24.22 | $24.50 | $24.22 | $24.47 | $24.47 | 18,460 |
| 2023-12-13 | $23.61 | $23.91 | $23.55 | $23.89 | $23.89 | 175,797 |
| 2023-12-12 | $23.74 | $23.74 | $23.52 | $23.59 | $23.59 | 45,079 |
| 2023-12-11 | $23.93 | $23.94 | $23.80 | $23.91 | $23.91 | 158,100 |
| 2023-12-08 | $23.80 | $24.00 | $23.77 | $23.98 | $23.98 | 9,574 |
| 2023-12-07 | $23.84 | $23.91 | $23.55 | $23.61 | $23.61 | 35,298 |
| 2023-12-06 | $24.02 | $24.09 | $23.67 | $23.71 | $23.71 | 24,020 |
| 2023-12-05 | $24.37 | $24.45 | $24.15 | $24.16 | $24.16 | 22,681 |
| 2023-12-04 | $24.42 | $24.52 | $24.36 | $24.46 | $24.46 | 7,667 |
| 2023-12-01 | $24.51 | $24.82 | $24.51 | $24.63 | $24.63 | 19,671 |
| 2023-11-30 | $24.66 | $24.89 | $24.37 | $24.61 | $24.61 | 10,475 |
| 2023-11-29 | $24.74 | $24.75 | $24.47 | $24.50 | $24.50 | 9,665 |
| 2023-11-28 | $24.65 | $24.83 | $24.60 | $24.70 | $24.70 | 15,611 |
| 2023-11-27 | $24.60 | $24.65 | $24.42 | $24.55 | $24.55 | 55,023 |
| 2023-11-24 | $24.56 | $24.87 | $24.56 | $24.76 | $24.76 | 6,030 |
| 2023-11-22 | $24.33 | $24.57 | $24.26 | $24.57 | $24.57 | 14,018 |
| 2023-11-21 | $24.70 | $24.78 | $24.60 | $24.70 | $24.70 | 10,677 |
| 2023-11-20 | $24.76 | $24.92 | $24.75 | $24.75 | $24.75 | 28,446 |
| 2023-11-17 | $24.34 | $24.76 | $24.34 | $24.69 | $24.69 | 6,384 |
| 2023-11-16 | $24.48 | $24.48 | $24.01 | $24.21 | $24.21 | 20,384 |
| 2023-11-15 | $24.67 | $24.91 | $24.63 | $24.65 | $24.65 | 6,646 |
| 2023-11-14 | $24.65 | $24.79 | $24.56 | $24.71 | $24.71 | 56,467 |
| 2023-11-13 | $24.30 | $24.50 | $24.30 | $24.45 | $24.45 | 7,609 |
| 2023-11-10 | $24.26 | $24.32 | $24.10 | $24.32 | $24.32 | 8,047 |
| 2023-11-09 | $24.16 | $24.20 | $23.98 | $23.98 | $23.98 | 9,983 |
| 2023-11-08 | $24.27 | $24.27 | $23.95 | $24.00 | $24.00 | 23,307 |
| 2023-11-07 | $24.54 | $24.54 | $24.25 | $24.30 | $24.30 | 15,199 |
| 2023-11-06 | $25.25 | $25.25 | $24.83 | $24.84 | $24.84 | 10,776 |
| 2023-11-03 | $25.29 | $25.32 | $25.05 | $25.18 | $25.18 | 6,234 |
| 2023-11-02 | $24.85 | $25.48 | $24.85 | $25.37 | $25.37 | 17,932 |
| 2023-11-01 | $24.79 | $24.91 | $24.66 | $24.67 | $24.67 | 20,319 |
| 2023-10-31 | $24.63 | $24.74 | $24.53 | $24.65 | $24.65 | 8,681 |
| 2023-10-30 | $24.79 | $24.85 | $24.60 | $24.82 | $24.82 | 16,318 |
| 2023-10-27 | $24.75 | $24.75 | $24.57 | $24.61 | $24.61 | 6,504 |
| 2023-10-26 | $25.00 | $25.06 | $24.83 | $25.06 | $25.06 | 3,780 |
| 2023-10-25 | $25.15 | $25.27 | $25.08 | $25.19 | $25.19 | 5,551 |
| 2023-10-24 | $25.52 | $25.52 | $25.17 | $25.19 | $25.19 | 8,713 |
| 2023-10-23 | $25.61 | $25.63 | $25.37 | $25.44 | $25.44 | 23,944 |
| 2023-10-20 | $26.14 | $26.14 | $25.81 | $25.81 | $25.81 | 10,921 |
| 2023-10-19 | $26.23 | $26.23 | $26.05 | $26.21 | $26.21 | 17,122 |
| 2023-10-18 | $26.14 | $26.22 | $26.14 | $26.21 | $26.21 | 6,711 |
| 2023-10-17 | $25.74 | $26.08 | $25.74 | $26.00 | $26.00 | 37,890 |
| 2023-10-16 | $25.91 | $25.93 | $25.64 | $25.89 | $25.89 | 7,513 |
| 2023-10-13 | $25.59 | $25.71 | $25.52 | $25.62 | $25.62 | 7,439 |
| 2023-10-12 | $25.38 | $25.38 | $25.09 | $25.20 | $25.20 | 9,080 |
| 2023-10-11 | $25.28 | $25.28 | $25.00 | $25.20 | $25.20 | 6,389 |
| 2023-10-10 | $25.37 | $25.55 | $25.37 | $25.45 | $25.45 | 5,532 |
| 2023-10-09 | $25.17 | $25.42 | $25.03 | $25.35 | $25.35 | 23,821 |
| 2023-10-06 | $24.19 | $24.71 | $24.19 | $24.59 | $24.59 | 4,834 |
| 2023-10-05 | $24.13 | $24.48 | $24.13 | $24.28 | $24.28 | 16,189 |
| 2023-10-04 | $24.84 | $24.84 | $24.21 | $24.45 | $24.45 | 16,724 |
| 2023-10-03 | $25.09 | $25.14 | $24.90 | $25.09 | $25.09 | 11,426 |
| 2023-10-02 | $25.75 | $25.75 | $25.14 | $25.23 | $25.23 | 7,187 |
| 2023-09-29 | $26.24 | $26.24 | $25.72 | $25.79 | $25.79 | 11,208 |
| 2023-09-28 | $26.14 | $26.28 | $26.08 | $26.18 | $26.18 | 11,528 |
| 2023-09-27 | $25.86 | $26.16 | $25.85 | $26.16 | $26.16 | 4,355 |
| 2023-09-26 | $25.53 | $25.66 | $25.48 | $25.53 | $25.53 | 8,153 |
| 2023-09-25 | $25.47 | $25.76 | $25.46 | $25.70 | $25.70 | 8,739 |
| 2023-09-22 | $25.60 | $25.79 | $25.42 | $25.47 | $25.47 | 8,252 |
| 2023-09-21 | $25.80 | $25.80 | $25.25 | $25.42 | $25.42 | 14,670 |
| 2023-09-20 | $25.92 | $26.19 | $25.70 | $25.82 | $25.82 | 4,584 |
| 2023-09-19 | $26.29 | $26.33 | $25.90 | $25.94 | $25.94 | 8,142 |
| 2023-09-18 | $26.17 | $26.20 | $26.03 | $26.09 | $26.09 | 7,473 |
| 2023-09-15 | $26.12 | $26.24 | $25.98 | $25.98 | $25.98 | 9,722 |
| 2023-09-14 | $26.14 | $26.30 | $26.14 | $26.25 | $26.25 | 9,096 |
| 2023-09-13 | $26.05 | $26.05 | $25.78 | $25.95 | $25.95 | 3,808 |
| 2023-09-12 | $25.74 | $26.01 | $25.74 | $25.98 | $25.98 | 37,629 |
| 2023-09-11 | $26.04 | $26.05 | $25.53 | $25.56 | $25.56 | 10,870 |
| 2023-09-08 | $25.68 | $25.89 | $25.68 | $25.75 | $25.75 | 27,136 |
| 2023-09-07 | $25.66 | $25.73 | $25.57 | $25.64 | $25.64 | 8,528 |
| 2023-09-06 | $25.64 | $25.76 | $25.47 | $25.66 | $25.66 | 5,890 |
| 2023-09-05 | $25.68 | $25.78 | $25.58 | $25.60 | $25.60 | 17,078 |
| 2023-09-01 | $25.25 | $25.54 | $25.24 | $25.46 | $25.46 | 25,910 |
| 2023-08-31 | $25.15 | $25.15 | $24.89 | $24.98 | $24.98 | 7,377 |
| 2023-08-30 | $25.12 | $25.14 | $24.99 | $25.08 | $25.08 | 16,735 |
| 2023-08-29 | $24.79 | $24.96 | $24.74 | $24.96 | $24.96 | 25,444 |
| 2023-08-28 | $24.70 | $24.91 | $24.68 | $24.76 | $24.76 | 11,338 |
| 2023-08-25 | $24.47 | $24.66 | $24.47 | $24.58 | $24.58 | 26,111 |
| 2023-08-24 | $24.29 | $24.47 | $24.29 | $24.30 | $24.30 | 10,576 |
| 2023-08-23 | $24.47 | $24.54 | $24.33 | $24.52 | $24.52 | 6,350 |
| 2023-08-22 | $24.83 | $24.87 | $24.62 | $24.63 | $24.63 | 8,936 |
| 2023-08-21 | $24.91 | $24.91 | $24.60 | $24.76 | $24.76 | 2,265 |
| 2023-08-18 | $24.40 | $24.76 | $24.40 | $24.76 | $24.76 | 3,934 |
| 2023-08-17 | $24.62 | $24.82 | $24.54 | $24.54 | $24.54 | 13,738 |
| 2023-08-16 | $24.49 | $24.66 | $24.34 | $24.36 | $24.36 | 5,976 |
| 2023-08-15 | $24.78 | $24.79 | $24.42 | $24.51 | $24.51 | 17,461 |
| 2023-08-14 | $24.95 | $24.98 | $24.72 | $24.91 | $24.91 | 12,915 |
| 2023-08-11 | $24.79 | $25.10 | $24.79 | $25.06 | $25.06 | 10,308 |
| 2023-08-10 | $24.96 | $25.14 | $24.75 | $24.93 | $24.93 | 11,152 |
| 2023-08-09 | $24.63 | $24.93 | $24.63 | $24.81 | $24.81 | 5,280 |
| 2023-08-08 | $24.09 | $24.53 | $23.95 | $24.52 | $24.52 | 32,058 |
| 2023-08-07 | $24.43 | $24.52 | $24.36 | $24.43 | $24.43 | 6,319 |
| 2023-08-04 | $24.41 | $24.67 | $24.33 | $24.33 | $24.33 | 10,374 |
| 2023-08-03 | $23.95 | $24.40 | $23.95 | $24.23 | $24.23 | 4,712 |
| 2023-08-02 | $24.23 | $24.23 | $23.80 | $23.93 | $23.93 | 20,511 |
| 2023-08-01 | $24.42 | $24.45 | $24.25 | $24.39 | $24.39 | 5,908 |
| 2023-07-31 | $24.31 | $24.60 | $24.31 | $24.56 | $24.56 | 9,183 |
| 2023-07-28 | $24.05 | $24.13 | $23.89 | $24.13 | $24.13 | 13,225 |
| 2023-07-27 | $24.37 | $24.37 | $24.00 | $24.03 | $24.03 | 7,584 |
| 2023-07-26 | $24.13 | $24.30 | $24.10 | $24.26 | $24.26 | 10,784 |
| 2023-07-25 | $24.17 | $24.41 | $24.13 | $24.34 | $24.34 | 10,724 |
| 2023-07-24 | $24.00 | $24.33 | $24.00 | $24.23 | $24.23 | 16,384 |
| 2023-07-21 | $23.88 | $23.91 | $23.79 | $23.91 | $23.91 | 5,618 |
| 2023-07-20 | $23.64 | $23.78 | $23.64 | $23.75 | $23.75 | 7,632 |
| 2023-07-19 | $23.47 | $23.63 | $23.43 | $23.52 | $23.52 | 8,140 |
| 2023-07-18 | $23.08 | $23.53 | $23.08 | $23.36 | $23.36 | 9,611 |
| 2023-07-17 | $23.04 | $23.18 | $23.03 | $23.08 | $23.08 | 19,803 |
| 2023-07-14 | $23.38 | $23.42 | $23.10 | $23.10 | $23.10 | 19,137 |
| 2023-07-13 | $23.76 | $23.80 | $23.56 | $23.73 | $23.73 | 10,276 |
| 2023-07-12 | $23.73 | $23.83 | $23.65 | $23.78 | $23.78 | 19,286 |
| 2023-07-11 | $23.15 | $23.46 | $23.15 | $23.42 | $23.42 | 6,993 |
| 2023-07-10 | $22.90 | $23.09 | $22.90 | $23.09 | $23.09 | 6,418 |
| 2023-07-07 | $22.48 | $23.04 | $22.48 | $22.95 | $22.95 | 13,946 |
| 2023-07-06 | $22.87 | $22.87 | $22.40 | $22.57 | $22.57 | 13,089 |
| 2023-07-05 | $23.33 | $23.33 | $23.03 | $23.07 | $23.07 | 10,026 |
| 2023-07-03 | $23.15 | $23.39 | $23.15 | $23.30 | $23.30 | 8,513 |
| 2023-06-30 | $23.10 | $23.18 | $23.02 | $23.16 | $23.16 | 14,290 |
| 2023-06-29 | $22.84 | $23.03 | $22.77 | $22.98 | $22.98 | 7,972 |
| 2023-06-28 | $22.53 | $22.84 | $22.53 | $22.77 | $22.77 | 7,145 |
| 2023-06-27 | $22.69 | $22.70 | $22.56 | $22.67 | $22.67 | 13,521 |
| 2023-06-26 | $22.64 | $22.81 | $22.64 | $22.72 | $22.72 | 8,703 |
| 2023-06-23 | $22.39 | $22.46 | $22.26 | $22.46 | $22.46 | 18,616 |
| 2023-06-22 | $22.79 | $22.79 | $22.61 | $22.67 | $22.67 | 15,574 |
| 2023-06-21 | $22.74 | $23.11 | $22.74 | $23.03 | $23.03 | 7,501 |
| 2023-06-20 | $23.05 | $23.05 | $22.60 | $22.75 | $22.75 | 34,156 |
| 2023-06-16 | $23.32 | $23.33 | $23.17 | $23.22 | $23.22 | 8,208 |
| 2023-06-15 | $23.01 | $23.39 | $23.01 | $23.22 | $23.22 | 53,123 |
| 2023-06-14 | $23.26 | $23.28 | $22.76 | $22.89 | $22.89 | 10,369 |
| 2023-06-13 | $23.13 | $23.32 | $22.99 | $22.99 | $22.99 | 9,315 |
| 2023-06-12 | $22.85 | $23.01 | $22.76 | $22.88 | $22.88 | 10,605 |
| 2023-06-09 | $23.12 | $23.29 | $23.06 | $23.11 | $23.11 | 10,453 |
| 2023-06-08 | $23.18 | $23.19 | $22.89 | $23.14 | $23.14 | 6,998 |
| 2023-06-07 | $22.76 | $23.19 | $22.76 | $23.12 | $23.12 | 20,667 |
| 2023-06-06 | $22.65 | $23.06 | $22.65 | $23.04 | $22.65 | 14,107 |
| 2023-06-05 | $23.37 | $23.37 | $22.92 | $22.95 | $22.56 | 22,900 |
| 2023-06-02 | $22.97 | $23.14 | $22.87 | $23.14 | $22.75 | 14,939 |
| 2023-06-01 | $22.24 | $22.68 | $22.21 | $22.46 | $22.08 | 5,938 |
| 2023-05-31 | $22.34 | $22.34 | $22.14 | $22.17 | $21.79 | 11,639 |
| 2023-05-30 | $22.65 | $22.65 | $22.47 | $22.65 | $22.65 | 23,652 |
| 2023-05-26 | $22.95 | $23.00 | $22.83 | $22.95 | $22.95 | 12,905 |
| 2023-05-25 | $23.00 | $23.00 | $22.70 | $22.88 | $22.88 | 5,502 |
| 2023-05-24 | $23.35 | $23.40 | $23.11 | $23.23 | $23.23 | 17,566 |
| 2023-05-23 | $23.28 | $23.48 | $23.23 | $23.28 | $23.28 | 14,132 |
| 2023-05-22 | $23.14 | $23.35 | $23.07 | $23.14 | $23.14 | 54,687 |
| 2023-05-19 | $23.12 | $23.25 | $23.00 | $23.07 | $23.07 | 32,649 |
| 2023-05-18 | $22.79 | $22.99 | $22.68 | $22.99 | $22.99 | 12,256 |
| 2023-05-17 | $22.72 | $22.96 | $22.59 | $22.86 | $22.86 | 12,360 |
| 2023-05-16 | $22.93 | $23.01 | $22.56 | $22.60 | $22.60 | 16,144 |
| 2023-05-15 | $22.93 | $23.09 | $22.87 | $23.06 | $23.06 | 5,112 |
| 2023-05-12 | $22.87 | $22.91 | $22.75 | $22.80 | $22.80 | 7,428 |
| 2023-05-11 | $22.78 | $22.84 | $22.65 | $22.79 | $22.79 | 13,870 |
| 2023-05-10 | $23.35 | $23.35 | $23.04 | $23.07 | $23.07 | 6,416 |
| 2023-05-09 | $23.02 | $23.43 | $23.02 | $23.21 | $23.21 | 7,570 |
| 2023-05-08 | $23.48 | $23.48 | $23.22 | $23.22 | $23.22 | 10,102 |
| 2023-05-05 | $23.10 | $23.33 | $23.07 | $23.21 | $23.21 | 6,851 |
| 2023-05-04 | $22.72 | $22.80 | $22.53 | $22.63 | $22.63 | 19,286 |
| 2023-05-03 | $22.80 | $22.96 | $22.66 | $22.73 | $22.73 | 10,368 |
| 2023-05-02 | $23.82 | $23.82 | $22.92 | $23.05 | $23.05 | 19,985 |
| 2023-05-01 | $24.07 | $24.25 | $23.95 | $24.12 | $24.12 | 64,567 |
| 2023-04-28 | $23.80 | $24.37 | $23.80 | $24.33 | $24.33 | 7,386 |
| 2023-04-27 | $23.80 | $23.91 | $23.65 | $23.81 | $23.81 | 12,681 |
| 2023-04-26 | $23.97 | $24.08 | $23.68 | $23.83 | $23.83 | 11,393 |
| 2023-04-25 | $24.22 | $24.22 | $23.86 | $23.90 | $23.90 | 17,699 |
| 2023-04-24 | $24.02 | $24.45 | $24.00 | $24.45 | $24.45 | 23,102 |
| 2023-04-21 | $24.17 | $24.17 | $23.97 | $24.02 | $24.02 | 13,039 |
| 2023-04-20 | $24.01 | $24.17 | $23.91 | $24.17 | $24.17 | 18,940 |
| 2023-04-19 | $24.24 | $24.32 | $24.09 | $24.27 | $24.27 | 12,617 |
| 2023-04-18 | $24.35 | $24.52 | $24.33 | $24.47 | $24.47 | 15,878 |
| 2023-04-17 | $24.62 | $24.64 | $24.36 | $24.43 | $24.43 | 16,947 |
| 2023-04-14 | $24.70 | $24.79 | $24.55 | $24.66 | $24.66 | 9,271 |
| 2023-04-13 | $24.47 | $24.73 | $24.47 | $24.66 | $24.66 | 5,307 |
| 2023-04-12 | $24.53 | $24.60 | $24.36 | $24.38 | $24.38 | 25,747 |
| 2023-04-11 | $24.25 | $24.47 | $24.24 | $24.32 | $24.32 | 6,532 |
| 2023-04-10 | $24.02 | $24.20 | $24.02 | $24.08 | $24.08 | 108,433 |
| 2023-04-06 | $24.29 | $24.29 | $24.02 | $24.02 | $24.02 | 49,850 |
| 2023-04-05 | $24.13 | $24.28 | $23.97 | $24.25 | $24.25 | 27,245 |
| 2023-04-04 | $24.56 | $24.56 | $23.98 | $24.13 | $24.13 | 12,623 |
| 2023-04-03 | $24.22 | $24.51 | $24.05 | $24.42 | $24.42 | 22,417 |
| 2023-03-31 | $23.33 | $23.37 | $23.25 | $23.33 | $23.33 | 10,347 |
| 2023-03-30 | $23.36 | $23.36 | $23.15 | $23.29 | $23.29 | 10,090 |
| 2023-03-29 | $22.97 | $23.12 | $22.95 | $23.12 | $23.12 | 12,190 |
| 2023-03-28 | $22.44 | $22.88 | $22.44 | $22.78 | $22.78 | 17,698 |
| 2023-03-27 | $22.27 | $22.56 | $22.08 | $22.43 | $22.43 | 47,064 |
| 2023-03-24 | $21.78 | $22.06 | $21.66 | $22.04 | $22.04 | 12,616 |
| 2023-03-23 | $22.59 | $22.65 | $21.98 | $22.15 | $22.15 | 40,281 |
| 2023-03-22 | $22.67 | $22.76 | $22.35 | $22.35 | $22.35 | 7,926 |
| 2023-03-21 | $22.45 | $22.74 | $22.45 | $22.67 | $22.67 | 12,447 |
| 2023-03-20 | $21.64 | $22.06 | $21.64 | $21.95 | $21.95 | 10,074 |
| 2023-03-17 | $21.70 | $21.80 | $21.53 | $21.56 | $21.56 | 6,730 |
| 2023-03-16 | $21.35 | $21.92 | $21.15 | $21.86 | $21.86 | 24,647 |
| 2023-03-15 | $22.05 | $22.09 | $21.43 | $21.73 | $21.73 | 21,425 |
| 2023-03-14 | $22.85 | $23.32 | $22.85 | $22.98 | $22.98 | 7,148 |
| 2023-03-13 | $22.81 | $23.17 | $22.38 | $22.86 | $22.86 | 18,180 |
| 2023-03-10 | $23.54 | $23.80 | $23.20 | $23.27 | $23.27 | 11,831 |
| 2023-03-09 | $23.89 | $24.10 | $23.51 | $23.51 | $23.51 | 3,681 |
| 2023-03-08 | $23.93 | $24.07 | $23.65 | $23.81 | $23.81 | 15,121 |
| 2023-03-07 | $24.37 | $24.37 | $23.91 | $23.97 | $23.97 | 9,630 |
| 2023-03-06 | $24.38 | $24.48 | $24.28 | $24.48 | $24.48 | 16,151 |
| 2023-03-03 | $23.90 | $24.51 | $23.90 | $24.46 | $24.46 | 19,360 |
| 2023-03-02 | $23.90 | $24.18 | $23.83 | $24.07 | $24.07 | 10,625 |
| 2023-03-01 | $23.59 | $24.00 | $23.59 | $23.92 | $23.92 | 42,532 |
| 2023-02-28 | $24.02 | $24.02 | $23.60 | $23.63 | $23.63 | 8,571 |
| 2023-02-27 | $23.77 | $23.96 | $23.75 | $23.84 | $23.84 | 16,382 |
| 2023-02-24 | $23.39 | $23.74 | $23.37 | $23.69 | $23.69 | 106,651 |
| 2023-02-23 | $23.72 | $23.78 | $23.51 | $23.72 | $23.72 | 7,989 |
| 2023-02-22 | $23.58 | $23.60 | $23.25 | $23.43 | $23.43 | 18,376 |
| 2023-02-21 | $23.67 | $23.86 | $23.63 | $23.66 | $23.66 | 52,686 |
| 2023-02-17 | $24.16 | $24.16 | $23.72 | $23.81 | $23.81 | 61,031 |
| 2023-02-16 | $24.54 | $24.75 | $24.49 | $24.49 | $24.49 | 8,914 |
| 2023-02-15 | $24.78 | $24.78 | $24.44 | $24.69 | $24.69 | 42,376 |
| 2023-02-14 | $24.79 | $25.04 | $24.79 | $25.04 | $25.04 | 5,797 |
| 2023-02-13 | $24.90 | $24.99 | $24.64 | $24.87 | $24.87 | 11,215 |
| 2023-02-10 | $24.57 | $25.00 | $24.55 | $25.00 | $25.00 | 11,485 |
| 2023-02-09 | $24.29 | $24.44 | $24.20 | $24.20 | $24.20 | 19,858 |
| 2023-02-08 | $24.38 | $24.45 | $24.16 | $24.23 | $24.23 | 10,101 |
| 2023-02-07 | $23.78 | $24.39 | $23.76 | $24.39 | $24.39 | 13,625 |
| 2023-02-06 | $23.74 | $23.74 | $23.35 | $23.62 | $23.62 | 76,824 |
| 2023-02-03 | $23.89 | $24.27 | $23.74 | $23.77 | $23.77 | 13,112 |
| 2023-02-02 | $24.40 | $24.40 | $23.68 | $23.89 | $23.89 | 67,805 |
| 2023-02-01 | $24.64 | $24.64 | $24.15 | $24.39 | $24.39 | 31,817 |
| 2023-01-31 | $24.61 | $24.86 | $24.37 | $24.86 | $24.86 | 33,357 |
| 2023-01-30 | $25.00 | $25.00 | $24.59 | $24.67 | $24.67 | 34,427 |
| 2023-01-27 | $25.38 | $25.45 | $25.12 | $25.17 | $25.17 | 17,734 |
| 2023-01-26 | $25.15 | $25.42 | $24.92 | $25.42 | $25.42 | 12,803 |
| 2023-01-25 | $24.84 | $24.87 | $24.50 | $24.87 | $24.87 | 22,331 |
| 2023-01-24 | $25.01 | $25.01 | $24.72 | $24.93 | $24.93 | 29,670 |
| 2023-01-23 | $25.10 | $25.30 | $25.06 | $25.07 | $25.07 | 14,015 |
| 2023-01-20 | $24.75 | $25.06 | $24.66 | $25.03 | $25.03 | 32,503 |
| 2023-01-19 | $24.42 | $24.79 | $24.32 | $24.78 | $24.78 | 23,379 |
| 2023-01-18 | $25.00 | $25.16 | $24.45 | $24.45 | $24.45 | 9,453 |
| 2023-01-17 | $24.89 | $24.99 | $24.70 | $24.79 | $24.79 | 29,558 |
| 2023-01-13 | $24.64 | $24.79 | $24.51 | $24.79 | $24.79 | 17,145 |
| 2023-01-12 | $24.38 | $24.79 | $24.31 | $24.68 | $24.68 | 26,461 |
| 2023-01-11 | $24.31 | $24.31 | $23.97 | $24.25 | $24.25 | 16,404 |
| 2023-01-10 | $24.07 | $24.15 | $23.80 | $24.15 | $24.15 | 9,101 |
| 2023-01-09 | $24.33 | $24.33 | $23.98 | $24.00 | $24.00 | 13,615 |
| 2023-01-06 | $23.75 | $24.09 | $23.75 | $23.92 | $23.92 | 15,125 |
| 2023-01-05 | $23.12 | $23.58 | $23.12 | $23.52 | $23.52 | 11,322 |
| 2023-01-04 | $23.08 | $23.38 | $23.06 | $23.21 | $23.21 | 30,182 |
| 2023-01-03 | $24.10 | $24.10 | $23.23 | $23.36 | $23.36 | 22,458 |
| 2022-12-30 | $23.99 | $24.27 | $23.99 | $24.25 | $24.25 | 113,031 |
| 2022-12-29 | $23.79 | $24.14 | $23.79 | $24.08 | $24.08 | 43,631 |
| 2022-12-28 | $24.35 | $24.38 | $23.80 | $23.88 | $23.88 | 12,599 |
| 2022-12-27 | $24.24 | $24.44 | $24.24 | $24.35 | $24.35 | 18,202 |
| 2022-12-23 | $23.72 | $24.11 | $23.72 | $24.11 | $24.11 | 8,583 |
| 2022-12-22 | $24.02 | $24.02 | $23.19 | $23.59 | $23.59 | 30,363 |
| 2022-12-21 | $23.92 | $24.06 | $23.84 | $24.02 | $24.02 | 8,856 |
| 2022-12-20 | $23.36 | $23.71 | $23.36 | $23.54 | $23.54 | 73,180 |
| 2022-12-19 | $23.48 | $23.51 | $23.15 | $23.30 | $23.30 | 22,411 |
| 2022-12-16 | $23.06 | $23.26 | $22.98 | $23.25 | $23.25 | 38,179 |
| 2022-12-15 | $23.57 | $23.62 | $23.26 | $23.52 | $23.52 | 35,870 |
| 2022-12-14 | $24.02 | $24.06 | $23.65 | $23.66 | $23.66 | 9,946 |
| 2022-12-13 | $23.95 | $24.03 | $23.77 | $23.91 | $23.91 | 17,292 |
| 2022-12-12 | $23.95 | $24.24 | $23.95 | $24.20 | $23.44 | 19,282 |
| 2022-12-09 | $24.18 | $24.37 | $23.78 | $23.84 | $23.84 | 16,398 |
| 2022-12-08 | $24.68 | $24.68 | $24.10 | $24.18 | $24.18 | 24,445 |
| 2022-12-07 | $24.39 | $24.58 | $24.20 | $24.30 | $24.30 | 6,460 |
| 2022-12-06 | $24.79 | $25.14 | $24.25 | $24.35 | $24.35 | 26,890 |
| 2022-12-05 | $25.79 | $25.89 | $24.91 | $24.94 | $24.94 | 62,856 |
| 2022-12-02 | $25.71 | $25.84 | $25.55 | $25.64 | $25.64 | 6,224 |
| 2022-12-01 | $26.14 | $26.14 | $25.70 | $25.78 | $25.78 | 69,927 |
| 2022-11-30 | $26.01 | $26.08 | $25.51 | $25.94 | $25.94 | 81,392 |
| 2022-11-29 | $25.68 | $25.87 | $25.57 | $25.70 | $25.70 | 19,611 |
| 2022-11-28 | $25.47 | $25.67 | $25.38 | $25.44 | $25.44 | 10,262 |
| 2022-11-25 | $26.02 | $26.20 | $25.89 | $25.90 | $25.90 | 6,836 |
| 2022-11-23 | $25.79 | $26.09 | $25.76 | $25.89 | $25.89 | 12,963 |
| 2022-11-22 | $25.55 | $26.14 | $25.55 | $26.04 | $26.04 | 50,004 |
| 2022-11-21 | $25.17 | $25.25 | $24.62 | $25.18 | $25.18 | 32,557 |
| 2022-11-18 | $25.50 | $25.70 | $25.30 | $25.65 | $25.65 | 14,265 |
| 2022-11-17 | $25.59 | $25.85 | $25.48 | $25.85 | $25.85 | 17,599 |
| 2022-11-16 | $26.22 | $26.31 | $25.85 | $25.96 | $25.96 | 8,338 |
| 2022-11-15 | $26.17 | $26.38 | $26.17 | $26.32 | $26.32 | 5,603 |
| 2022-11-14 | $26.03 | $26.33 | $26.00 | $26.00 | $26.00 | 10,389 |
| 2022-11-11 | $25.83 | $26.24 | $25.83 | $26.17 | $26.17 | 9,699 |
| 2022-11-10 | $25.34 | $25.43 | $25.02 | $25.36 | $25.36 | 33,546 |
| 2022-11-09 | $25.73 | $25.73 | $24.85 | $24.95 | $24.95 | 21,158 |
| 2022-11-08 | $26.12 | $26.16 | $25.83 | $26.01 | $26.01 | 34,245 |
| 2022-11-07 | $25.98 | $26.28 | $25.98 | $26.14 | $26.14 | 15,440 |
| 2022-11-04 | $26.03 | $26.25 | $25.57 | $25.88 | $25.88 | 18,961 |
| 2022-11-03 | $24.78 | $25.45 | $24.66 | $25.35 | $25.35 | 34,749 |
| 2022-11-02 | $25.36 | $25.49 | $24.85 | $24.91 | $24.91 | 39,737 |
| 2022-11-01 | $25.57 | $25.57 | $25.44 | $25.47 | $25.47 | 65,289 |
| 2022-10-31 | $24.87 | $25.41 | $24.87 | $25.23 | $25.23 | 18,836 |
| 2022-10-28 | $25.21 | $25.29 | $24.89 | $25.12 | $25.12 | 15,291 |
| 2022-10-27 | $25.26 | $25.47 | $25.00 | $25.00 | $25.00 | 42,637 |
| 2022-10-26 | $24.61 | $25.09 | $24.61 | $24.93 | $24.93 | 12,198 |
| 2022-10-25 | $24.41 | $24.62 | $24.41 | $24.61 | $24.61 | 25,048 |
| 2022-10-24 | $24.52 | $24.68 | $24.40 | $24.51 | $24.51 | 37,698 |
| 2022-10-21 | $23.98 | $24.58 | $23.94 | $24.47 | $24.47 | 15,620 |
| 2022-10-20 | $24.09 | $24.42 | $23.91 | $23.98 | $23.98 | 35,877 |
| 2022-10-19 | $23.38 | $23.90 | $23.38 | $23.83 | $23.83 | 7,733 |
| 2022-10-18 | $23.49 | $23.61 | $23.17 | $23.36 | $23.36 | 9,073 |
| 2022-10-17 | $23.57 | $23.63 | $23.33 | $23.34 | $23.34 | 18,905 |
| 2022-10-14 | $23.60 | $23.78 | $22.95 | $23.02 | $23.02 | 7,822 |
| 2022-10-13 | $22.64 | $23.84 | $22.64 | $23.78 | $23.78 | 30,180 |
| 2022-10-12 | $22.71 | $23.06 | $22.61 | $22.94 | $22.94 | 36,769 |
| 2022-10-11 | $22.79 | $23.26 | $22.62 | $22.93 | $22.93 | 10,524 |
| 2022-10-10 | $23.67 | $23.84 | $23.08 | $23.16 | $23.16 | 25,085 |
| 2022-10-07 | $23.83 | $24.11 | $23.60 | $23.62 | $23.62 | 15,477 |
| 2022-10-06 | $23.38 | $23.83 | $23.33 | $23.80 | $23.80 | 8,783 |
| 2022-10-05 | $23.14 | $23.78 | $23.05 | $23.57 | $23.57 | 26,344 |
| 2022-10-04 | $22.77 | $23.30 | $22.72 | $23.23 | $23.23 | 73,959 |
| 2022-10-03 | $21.98 | $22.51 | $21.98 | $22.37 | $22.37 | 100,736 |
| 2022-09-30 | $21.29 | $21.54 | $21.24 | $21.33 | $21.33 | 8,182 |
| 2022-09-29 | $21.21 | $21.48 | $21.00 | $21.43 | $21.43 | 10,529 |
| 2022-09-28 | $20.81 | $21.47 | $20.68 | $21.44 | $21.44 | 15,342 |
| 2022-09-27 | $20.67 | $20.97 | $20.51 | $20.70 | $20.70 | 19,465 |
| 2022-09-26 | $20.72 | $20.94 | $20.34 | $20.38 | $20.38 | 18,124 |
| 2022-09-23 | $21.64 | $21.64 | $20.84 | $20.95 | $20.95 | 40,184 |
| 2022-09-22 | $22.71 | $22.86 | $22.41 | $22.45 | $22.45 | 104,306 |
| 2022-09-21 | $23.04 | $23.04 | $22.43 | $22.43 | $22.43 | 13,871 |
| 2022-09-20 | $22.81 | $22.82 | $22.61 | $22.82 | $22.82 | 16,054 |
| 2022-09-19 | $22.30 | $23.00 | $22.16 | $22.92 | $22.92 | 47,971 |
| 2022-09-16 | $23.21 | $23.21 | $22.67 | $22.93 | $22.93 | 20,838 |
| 2022-09-15 | $23.60 | $23.60 | $23.20 | $23.31 | $23.31 | 8,026 |
| 2022-09-14 | $23.54 | $24.00 | $23.54 | $23.96 | $23.96 | 7,218 |
| 2022-09-13 | $23.52 | $23.69 | $23.30 | $23.30 | $23.30 | 8,189 |
| 2022-09-12 | $23.87 | $24.07 | $23.75 | $23.88 | $23.88 | 24,992 |
| 2022-09-09 | $23.28 | $23.51 | $23.28 | $23.47 | $23.47 | 7,942 |
| 2022-09-08 | $22.81 | $23.01 | $22.66 | $22.92 | $22.92 | 20,732 |
| 2022-09-07 | $22.85 | $22.99 | $22.65 | $22.91 | $22.91 | 76,580 |
| 2022-09-06 | $23.65 | $23.68 | $23.24 | $23.24 | $23.24 | 26,560 |
| 2022-09-02 | $23.50 | $23.67 | $23.32 | $23.33 | $23.33 | 12,510 |
| 2022-09-01 | $23.19 | $23.19 | $22.79 | $22.95 | $22.95 | 11,940 |
| 2022-08-31 | $23.32 | $23.75 | $23.04 | $23.51 | $23.51 | 22,849 |
| 2022-08-30 | $24.25 | $24.25 | $23.63 | $23.72 | $23.72 | 20,520 |
| 2022-08-29 | $24.25 | $24.81 | $24.25 | $24.63 | $24.63 | 16,269 |
| 2022-08-26 | $24.47 | $24.60 | $24.11 | $24.19 | $24.19 | 16,522 |
| 2022-08-25 | $24.42 | $24.51 | $24.26 | $24.46 | $24.46 | 12,251 |
| 2022-08-24 | $24.04 | $24.27 | $24.00 | $24.19 | $24.19 | 10,167 |
| 2022-08-23 | $23.52 | $24.20 | $23.52 | $24.04 | $24.04 | 18,167 |
| 2022-08-22 | $23.17 | $23.30 | $22.77 | $23.30 | $23.30 | 18,893 |
| 2022-08-19 | $23.21 | $23.39 | $23.21 | $23.23 | $23.23 | 10,957 |
| 2022-08-18 | $23.07 | $23.35 | $23.07 | $23.31 | $23.31 | 12,720 |
| 2022-08-17 | $22.55 | $22.93 | $22.55 | $22.81 | $22.81 | 9,759 |
| 2022-08-16 | $22.72 | $22.92 | $22.60 | $22.67 | $22.67 | 8,410 |
| 2022-08-15 | $22.51 | $22.83 | $22.21 | $22.78 | $22.78 | 28,306 |
| 2022-08-12 | $22.96 | $23.20 | $22.86 | $23.16 | $23.16 | 9,794 |
| 2022-08-11 | $22.62 | $23.12 | $22.62 | $22.93 | $22.93 | 15,821 |
| 2022-08-10 | $22.36 | $22.37 | $21.95 | $22.34 | $22.34 | 14,959 |
| 2022-08-09 | $22.10 | $22.37 | $22.01 | $22.14 | $22.14 | 70,712 |
| 2022-08-08 | $21.73 | $21.90 | $21.73 | $21.85 | $21.85 | 16,796 |
| 2022-08-05 | $20.96 | $21.73 | $20.86 | $21.62 | $21.62 | 27,325 |
| 2022-08-04 | $21.85 | $21.85 | $21.22 | $21.22 | $21.22 | 35,298 |
| 2022-08-03 | $22.56 | $22.56 | $21.83 | $21.90 | $21.90 | 18,750 |
| 2022-08-02 | $22.44 | $22.66 | $22.29 | $22.37 | $22.37 | 12,058 |
| 2022-08-01 | $22.59 | $22.59 | $22.30 | $22.42 | $22.42 | 27,251 |
| 2022-07-29 | $22.27 | $22.88 | $22.27 | $22.82 | $22.82 | 24,292 |
| 2022-07-28 | $22.10 | $22.14 | $21.80 | $21.94 | $21.94 | 10,531 |
| 2022-07-27 | $21.49 | $21.92 | $21.49 | $21.87 | $21.87 | 8,922 |
| 2022-07-26 | $21.67 | $21.67 | $21.20 | $21.43 | $21.43 | 8,646 |
| 2022-07-25 | $20.87 | $21.49 | $20.87 | $21.44 | $21.44 | 60,950 |
| 2022-07-22 | $20.97 | $21.05 | $20.64 | $20.69 | $20.69 | 59,139 |
| 2022-07-21 | $20.78 | $20.95 | $20.55 | $20.94 | $20.94 | 12,104 |
| 2022-07-20 | $21.08 | $21.39 | $20.92 | $21.28 | $21.28 | 13,060 |
| 2022-07-19 | $20.62 | $21.14 | $20.62 | $21.08 | $21.08 | 12,093 |
| 2022-07-18 | $20.75 | $20.83 | $20.43 | $20.57 | $20.57 | 30,156 |
| 2022-07-15 | $20.13 | $20.13 | $19.83 | $20.07 | $20.07 | 14,914 |
| 2022-07-14 | $19.50 | $19.69 | $19.11 | $19.67 | $19.67 | 23,506 |
| 2022-07-13 | $19.78 | $20.35 | $19.78 | $20.07 | $20.07 | 24,209 |
| 2022-07-12 | $20.14 | $20.23 | $19.87 | $20.05 | $20.05 | 27,906 |
| 2022-07-11 | $20.50 | $20.58 | $20.30 | $20.48 | $20.48 | 14,040 |
| 2022-07-08 | $20.97 | $21.00 | $20.55 | $20.77 | $20.77 | 85,123 |
| 2022-07-07 | $20.45 | $20.82 | $20.45 | $20.76 | $20.76 | 75,713 |
| 2022-07-06 | $20.23 | $20.43 | $19.53 | $19.99 | $19.99 | 56,941 |
| 2022-07-05 | $20.82 | $20.82 | $20.01 | $20.51 | $20.51 | 333,957 |
| 2022-07-01 | $21.30 | $21.38 | $20.73 | $21.28 | $21.28 | 24,601 |
| 2022-06-30 | $21.21 | $21.46 | $21.12 | $21.23 | $21.23 | 15,837 |
| 2022-06-29 | $22.51 | $22.51 | $21.60 | $21.60 | $21.60 | 21,907 |
| 2022-06-28 | $22.25 | $22.58 | $22.05 | $22.27 | $22.27 | 51,474 |
| 2022-06-27 | $21.27 | $21.80 | $21.27 | $21.76 | $21.76 | 14,437 |
| 2022-06-24 | $20.97 | $21.42 | $20.92 | $21.11 | $21.11 | 28,576 |
| 2022-06-23 | $21.48 | $21.49 | $20.50 | $20.71 | $20.71 | 110,449 |
| 2022-06-22 | $21.47 | $21.78 | $21.37 | $21.39 | $21.39 | 42,008 |
| 2022-06-21 | $22.01 | $22.53 | $22.01 | $22.34 | $22.34 | 102,678 |
| 2022-06-17 | $22.52 | $22.57 | $21.23 | $21.46 | $21.46 | 140,246 |
| 2022-06-16 | $23.05 | $23.12 | $22.40 | $22.60 | $22.60 | 139,415 |
| 2022-06-15 | $24.06 | $24.12 | $23.29 | $23.71 | $23.71 | 70,439 |
| 2022-06-14 | $24.19 | $24.66 | $23.71 | $23.96 | $23.96 | 90,551 |
| 2022-06-13 | $24.43 | $24.48 | $23.60 | $24.04 | $24.04 | 127,013 |
| 2022-06-10 | $25.35 | $25.55 | $24.98 | $25.25 | $25.25 | 43,320 |
| 2022-06-09 | $26.15 | $26.15 | $25.70 | $25.70 | $25.70 | 37,029 |
| 2022-06-08 | $26.69 | $26.88 | $26.56 | $26.65 | $26.25 | 73,673 |
| 2022-06-07 | $25.91 | $26.62 | $25.91 | $26.62 | $26.22 | 148,907 |
| 2022-06-06 | $25.99 | $26.00 | $25.83 | $25.87 | $25.48 | 66,532 |
| 2022-06-03 | $25.76 | $25.92 | $25.67 | $25.82 | $25.43 | 82,006 |
| 2022-06-02 | $25.51 | $25.78 | $25.46 | $25.63 | $25.25 | 33,371 |
| 2022-06-01 | $25.59 | $25.80 | $25.26 | $25.58 | $25.20 | 54,060 |
| 2022-05-31 | $25.75 | $26.00 | $25.24 | $25.26 | $24.88 | 334,515 |
| 2022-05-27 | $25.22 | $25.58 | $25.21 | $25.56 | $25.18 | 26,675 |
| 2022-05-26 | $25.13 | $25.43 | $25.13 | $25.19 | $24.81 | 74,626 |
| 2022-05-25 | $24.62 | $25.09 | $24.62 | $25.02 | $24.65 | 45,812 |
| 2022-05-24 | $24.31 | $24.69 | $24.14 | $24.57 | $24.20 | 34,222 |
| 2022-05-23 | $24.18 | $24.64 | $24.18 | $24.62 | $24.25 | 78,620 |
| 2022-05-20 | $24.09 | $24.24 | $23.50 | $23.95 | $23.59 | 47,263 |
| 2022-05-19 | $23.39 | $24.14 | $23.39 | $23.84 | $23.48 | 67,748 |
| 2022-05-18 | $24.30 | $24.30 | $23.50 | $23.73 | $23.38 | 43,092 |
| 2022-05-17 | $24.20 | $24.36 | $24.10 | $24.22 | $23.86 | 49,960 |
| 2022-05-16 | $23.45 | $24.07 | $23.45 | $23.91 | $23.55 | 37,157 |
| 2022-05-13 | $22.87 | $23.47 | $22.87 | $23.34 | $22.99 | 38,653 |
| 2022-05-12 | $22.66 | $22.75 | $22.13 | $22.59 | $22.25 | 71,581 |
| 2022-05-11 | $22.73 | $23.35 | $22.66 | $22.66 | $22.32 | 216,143 |
| 2022-05-10 | $22.58 | $22.85 | $21.98 | $22.45 | $22.12 | 239,038 |
| 2022-05-09 | $23.58 | $23.58 | $22.22 | $22.26 | $21.93 | 77,704 |
| 2022-05-06 | $23.76 | $24.10 | $23.48 | $24.05 | $23.69 | 95,520 |
| 2022-05-05 | $24.11 | $24.11 | $23.27 | $23.68 | $23.33 | 42,413 |
| 2022-05-04 | $23.47 | $24.10 | $23.32 | $23.99 | $23.63 | 70,546 |
| 2022-05-03 | $22.63 | $23.33 | $22.63 | $23.26 | $22.91 | 27,902 |
| 2022-05-02 | $22.17 | $22.55 | $22.05 | $22.49 | $22.15 | 95,141 |
| 2022-04-29 | $23.00 | $23.00 | $22.37 | $22.42 | $22.09 | 53,309 |
| 2022-04-28 | $22.46 | $23.08 | $22.16 | $22.94 | $22.60 | 76,009 |
| 2022-04-27 | $21.98 | $22.39 | $21.75 | $22.25 | $21.92 | 63,912 |
| 2022-04-26 | $21.96 | $22.36 | $21.81 | $21.89 | $21.56 | 267,824 |
| 2022-04-25 | $22.04 | $22.09 | $21.31 | $21.96 | $21.63 | 89,548 |
| 2022-04-22 | $23.17 | $23.32 | $22.58 | $22.61 | $22.27 | 51,298 |
| 2022-04-21 | $24.15 | $24.16 | $23.18 | $23.28 | $22.93 | 61,701 |
| 2022-04-20 | $23.85 | $24.05 | $23.75 | $23.90 | $23.54 | 36,750 |
| 2022-04-19 | $23.80 | $23.99 | $23.63 | $23.74 | $23.39 | 39,789 |
| 2022-04-18 | $23.58 | $24.00 | $23.58 | $23.82 | $23.46 | 184,461 |
| 2022-04-14 | $23.50 | $23.76 | $23.49 | $23.60 | $23.25 | 25,587 |
| 2022-04-13 | $23.48 | $23.70 | $23.27 | $23.65 | $23.30 | 104,652 |
| 2022-04-12 | $23.12 | $23.46 | $23.12 | $23.12 | $22.78 | 25,638 |
| 2022-04-11 | $23.30 | $23.30 | $22.78 | $22.78 | $22.44 | 37,661 |
| 2022-04-08 | $22.95 | $23.45 | $22.95 | $23.34 | $22.99 | 40,493 |
| 2022-04-07 | $22.74 | $22.90 | $22.35 | $22.85 | $22.51 | 37,834 |
| 2022-04-06 | $22.87 | $22.96 | $22.62 | $22.74 | $22.40 | 25,582 |
| 2022-04-05 | $23.02 | $23.26 | $22.59 | $22.59 | $22.25 | 25,700 |
| 2022-04-04 | $23.12 | $23.12 | $22.80 | $22.96 | $22.62 | 37,484 |
| 2022-04-01 | $22.78 | $23.02 | $22.78 | $22.99 | $22.65 | 60,845 |
| 2022-03-31 | $22.66 | $23.00 | $22.65 | $22.69 | $22.35 | 17,243 |
| 2022-03-30 | $22.80 | $23.08 | $22.80 | $22.96 | $22.62 | 67,452 |
| 2022-03-29 | $22.45 | $22.62 | $22.10 | $22.57 | $22.23 | 116,851 |
| 2022-03-28 | $22.81 | $22.81 | $22.53 | $22.69 | $22.35 | 38,660 |
| 2022-03-25 | $22.76 | $23.27 | $22.70 | $23.15 | $22.80 | 33,922 |
| 2022-03-24 | $22.72 | $22.82 | $22.64 | $22.70 | $22.36 | 23,111 |
| 2022-03-23 | $22.50 | $22.77 | $22.50 | $22.72 | $22.38 | 55,361 |
| 2022-03-22 | $22.32 | $22.32 | $22.01 | $22.19 | $21.86 | 21,658 |
| 2022-03-21 | $21.76 | $22.38 | $21.76 | $22.35 | $22.02 | 176,881 |
| 2022-03-18 | $21.51 | $21.61 | $21.38 | $21.51 | $21.19 | 14,061 |
| 2022-03-17 | $21.05 | $21.71 | $21.03 | $21.57 | $21.25 | 43,343 |
| 2022-03-16 | $20.96 | $21.08 | $20.62 | $20.89 | $20.58 | 35,325 |
| 2022-03-15 | $20.84 | $21.06 | $20.32 | $20.78 | $20.47 | 132,334 |
| 2022-03-14 | $21.55 | $21.64 | $21.20 | $21.37 | $21.05 | 233,534 |
| 2022-03-11 | $21.90 | $22.18 | $21.86 | $21.90 | $21.57 | 55,047 |
| 2022-03-10 | $21.69 | $22.34 | $21.69 | $22.25 | $21.92 | 107,444 |
| 2022-03-09 | $22.03 | $22.24 | $21.53 | $21.80 | $21.47 | 66,220 |
| 2022-03-08 | $22.18 | $22.84 | $21.85 | $22.21 | $21.88 | 162,937 |
| 2022-03-07 | $22.00 | $22.17 | $21.56 | $21.93 | $21.60 | 95,774 |
| 2022-03-04 | $21.29 | $21.78 | $21.26 | $21.72 | $21.40 | 90,304 |
| 2022-03-03 | $21.82 | $21.86 | $21.35 | $21.48 | $21.16 | 60,376 |
| 2022-03-02 | $21.65 | $21.99 | $21.63 | $21.82 | $21.49 | 117,044 |
| 2022-03-01 | $21.23 | $21.45 | $20.91 | $21.22 | $20.90 | 40,852 |
| 2022-02-28 | $20.72 | $21.17 | $20.56 | $21.13 | $20.81 | 122,060 |
| 2022-02-25 | $20.52 | $21.04 | $20.52 | $21.01 | $20.70 | 57,057 |
| 2022-02-24 | $20.91 | $20.91 | $20.30 | $20.57 | $20.26 | 81,301 |
| 2022-02-23 | $20.73 | $20.93 | $20.66 | $20.78 | $20.47 | 19,779 |
| 2022-02-22 | $21.24 | $21.24 | $20.37 | $20.61 | $20.30 | 97,865 |
| 2022-02-18 | $20.93 | $21.10 | $20.80 | $20.96 | $20.65 | 27,060 |
| 2022-02-17 | $21.12 | $21.30 | $21.03 | $21.10 | $20.79 | 20,128 |
| 2022-02-16 | $21.16 | $21.43 | $21.11 | $21.20 | $20.88 | 38,638 |
| 2022-02-15 | $20.88 | $21.07 | $20.70 | $21.06 | $20.75 | 71,721 |
| 2022-02-14 | $21.46 | $21.55 | $20.96 | $21.24 | $20.92 | 37,544 |
| 2022-02-11 | $21.25 | $21.55 | $21.25 | $21.51 | $21.19 | 29,309 |
| 2022-02-10 | $21.05 | $21.48 | $20.94 | $21.13 | $20.81 | 28,152 |
| 2022-02-09 | $21.15 | $21.40 | $21.15 | $21.23 | $20.91 | 40,061 |
| 2022-02-08 | $21.38 | $21.38 | $20.91 | $21.03 | $20.72 | 26,921 |
| 2022-02-07 | $21.22 | $21.55 | $21.12 | $21.38 | $21.06 | 53,153 |
| 2022-02-04 | $21.04 | $21.44 | $21.04 | $21.22 | $20.90 | 22,810 |
| 2022-02-03 | $20.87 | $20.92 | $20.71 | $20.88 | $20.57 | 55,440 |
| 2022-02-02 | $20.91 | $21.03 | $20.73 | $21.03 | $20.72 | 29,459 |
| 2022-02-01 | $20.33 | $20.98 | $20.28 | $20.98 | $20.67 | 131,962 |
| 2022-01-31 | $20.20 | $20.40 | $20.03 | $20.37 | $20.07 | 61,179 |
| 2022-01-28 | $20.19 | $20.34 | $19.89 | $20.15 | $19.85 | 37,821 |
| 2022-01-27 | $20.37 | $20.50 | $20.05 | $20.28 | $19.98 | 34,972 |
| 2022-01-26 | $20.39 | $20.42 | $19.93 | $20.10 | $19.80 | 58,384 |
| 2022-01-25 | $19.35 | $20.10 | $19.20 | $20.08 | $19.78 | 55,656 |
| 2022-01-24 | $19.13 | $19.50 | $18.77 | $19.46 | $19.17 | 62,709 |
| 2022-01-21 | $19.84 | $19.86 | $19.50 | $19.58 | $19.29 | 37,912 |
| 2022-01-20 | $20.12 | $20.46 | $20.00 | $20.00 | $19.70 | 42,462 |
| 2022-01-19 | $20.55 | $20.55 | $20.18 | $20.34 | $20.04 | 39,083 |
| 2022-01-18 | $20.40 | $20.50 | $20.06 | $20.25 | $19.95 | 115,782 |
| 2022-01-14 | $19.93 | $20.32 | $19.93 | $20.32 | $20.02 | 27,785 |
| 2022-01-13 | $20.00 | $20.09 | $19.84 | $19.89 | $19.59 | 17,264 |
| 2022-01-12 | $19.94 | $20.12 | $19.92 | $20.04 | $19.74 | 46,060 |
| 2022-01-11 | $19.21 | $19.80 | $19.19 | $19.80 | $19.50 | 75,453 |
| 2022-01-10 | $19.24 | $19.24 | $18.97 | $19.20 | $18.91 | 10,185 |
| 2022-01-07 | $19.07 | $19.26 | $19.05 | $19.24 | $18.95 | 48,694 |
| 2022-01-06 | $18.90 | $19.05 | $18.77 | $18.98 | $18.70 | 16,349 |
| 2022-01-05 | $18.89 | $19.10 | $18.64 | $18.68 | $18.40 | 30,134 |
| 2022-01-04 | $18.42 | $18.77 | $18.42 | $18.76 | $18.48 | 14,239 |
| 2022-01-03 | $17.94 | $18.28 | $17.93 | $18.28 | $18.01 | 61,019 |
| 2021-12-31 | $17.71 | $17.90 | $17.71 | $17.84 | $17.57 | 16,741 |
| 2021-12-30 | $17.88 | $17.95 | $17.77 | $17.77 | $17.50 | 61,361 |
| 2021-12-29 | $17.94 | $18.03 | $17.80 | $17.88 | $17.61 | 92,977 |
| 2021-12-28 | $18.04 | $18.11 | $17.92 | $18.02 | $17.75 | 21,131 |
| 2021-12-27 | $17.65 | $18.08 | $17.65 | $18.07 | $17.80 | 26,453 |
| 2021-12-23 | $17.79 | $17.91 | $17.71 | $17.75 | $17.49 | 58,844 |
| 2021-12-22 | $17.49 | $17.76 | $17.48 | $17.74 | $17.48 | 38,049 |
| 2021-12-21 | $17.28 | $17.55 | $17.28 | $17.55 | $17.29 | 31,330 |
| 2021-12-20 | $16.88 | $17.12 | $16.70 | $17.12 | $16.86 | 209,605 |
| 2021-12-17 | $17.46 | $17.55 | $17.16 | $17.24 | $16.98 | 29,997 |
| 2021-12-16 | $17.65 | $17.85 | $17.55 | $17.64 | $17.38 | 110,627 |
| 2021-12-15 | $17.41 | $17.50 | $17.08 | $17.50 | $17.24 | 21,496 |
| 2021-12-14 | $17.41 | $17.63 | $17.37 | $17.45 | $17.19 | 74,950 |
| 2021-12-13 | $17.79 | $17.89 | $17.49 | $17.56 | $17.30 | 31,174 |
| 2021-12-10 | $18.50 | $18.52 | $18.26 | $18.52 | $17.78 | 151,980 |
| 2021-12-09 | $18.45 | $18.45 | $18.27 | $18.38 | $17.64 | 10,335 |
| 2021-12-08 | $18.66 | $18.66 | $18.54 | $18.60 | $17.85 | 8,299 |
| 2021-12-07 | $18.37 | $18.65 | $18.37 | $18.53 | $17.79 | 25,112 |
| 2021-12-06 | $18.08 | $18.26 | $18.00 | $18.15 | $17.42 | 11,649 |
| 2021-12-03 | $18.20 | $18.22 | $17.74 | $17.88 | $17.16 | 10,098 |
| 2021-12-02 | $17.56 | $17.99 | $17.43 | $17.97 | $17.25 | 18,046 |
| 2021-12-01 | $17.96 | $18.12 | $17.41 | $17.48 | $16.78 | 38,165 |
| 2021-11-30 | $17.63 | $17.82 | $17.47 | $17.63 | $16.92 | 106,440 |
| 2021-11-29 | $18.10 | $18.25 | $17.82 | $17.91 | $17.19 | 24,001 |
| 2021-11-26 | $17.61 | $17.74 | $17.43 | $17.71 | $17.00 | 21,524 |
| 2021-11-24 | $18.31 | $18.58 | $18.30 | $18.54 | $17.80 | 7,521 |
| 2021-11-23 | $18.13 | $18.48 | $18.13 | $18.48 | $17.74 | 16,071 |
| 2021-11-22 | $17.67 | $18.03 | $17.67 | $17.90 | $17.18 | 25,780 |
| 2021-11-19 | $18.08 | $18.11 | $17.74 | $17.77 | $17.06 | 66,449 |
| 2021-11-18 | $18.48 | $18.52 | $18.30 | $18.47 | $17.73 | 17,250 |
| 2021-11-17 | $18.69 | $18.84 | $18.51 | $18.51 | $17.77 | 17,200 |
| 2021-11-16 | $18.85 | $18.90 | $18.74 | $18.77 | $18.02 | 14,698 |
| 2021-11-15 | $18.64 | $18.87 | $18.58 | $18.83 | $18.07 | 32,430 |
| 2021-11-12 | $18.67 | $18.75 | $18.57 | $18.64 | $17.89 | 15,722 |
| 2021-11-11 | $18.73 | $18.89 | $18.72 | $18.72 | $17.97 | 12,115 |
| 2021-11-10 | $19.10 | $19.10 | $18.65 | $18.76 | $18.01 | 12,097 |
| 2021-11-09 | $19.17 | $19.20 | $18.92 | $19.14 | $18.37 | 7,894 |
| 2021-11-08 | $19.08 | $19.22 | $19.05 | $19.12 | $18.35 | 23,076 |
| 2021-11-05 | $18.87 | $18.95 | $18.74 | $18.87 | $18.11 | 10,686 |
| 2021-11-04 | $18.84 | $18.86 | $18.54 | $18.66 | $17.91 | 32,519 |
| 2021-11-03 | $18.57 | $18.71 | $18.48 | $18.60 | $17.85 | 16,724 |
| 2021-11-02 | $18.93 | $18.93 | $18.74 | $18.77 | $18.02 | 15,648 |
| 2021-11-01 | $19.00 | $19.09 | $18.84 | $19.07 | $18.30 | 16,137 |
| 2021-10-29 | $18.95 | $18.98 | $18.74 | $18.77 | $18.02 | 23,704 |
| 2021-10-28 | $18.87 | $18.98 | $18.78 | $18.94 | $18.18 | 101,644 |
| 2021-10-27 | $19.23 | $19.30 | $19.01 | $19.04 | $18.28 | 19,331 |
| 2021-10-26 | $19.46 | $19.50 | $19.34 | $19.43 | $18.65 | 38,824 |
| 2021-10-25 | $19.19 | $19.41 | $19.19 | $19.30 | $18.52 | 41,975 |
| 2021-10-22 | $19.09 | $19.10 | $18.81 | $19.03 | $18.27 | 35,510 |
| 2021-10-21 | $19.27 | $19.27 | $18.93 | $19.07 | $18.30 | 48,975 |
| 2021-10-20 | $19.11 | $19.37 | $19.08 | $19.32 | $18.54 | 39,928 |
| 2021-10-19 | $19.17 | $19.34 | $19.12 | $19.25 | $18.48 | 229,171 |
| 2021-10-18 | $19.24 | $19.36 | $19.07 | $19.10 | $18.33 | 51,548 |
| 2021-10-15 | $19.24 | $19.26 | $19.15 | $19.18 | $18.41 | 26,050 |
| 2021-10-14 | $19.11 | $19.12 | $18.93 | $19.05 | $18.28 | 92,021 |
| 2021-10-13 | $18.78 | $18.92 | $18.59 | $18.87 | $18.11 | 31,345 |
| 2021-10-12 | $18.88 | $18.94 | $18.73 | $18.77 | $18.02 | 94,690 |
| 2021-10-11 | $19.00 | $19.12 | $18.77 | $18.84 | $18.08 | 47,941 |
| 2021-10-08 | $18.52 | $18.80 | $18.52 | $18.71 | $17.96 | 38,545 |
| 2021-10-07 | $18.30 | $18.45 | $18.19 | $18.42 | $17.68 | 20,097 |
| 2021-10-06 | $18.30 | $18.34 | $18.02 | $18.24 | $17.51 | 43,119 |
| 2021-10-05 | $18.58 | $18.76 | $18.42 | $18.56 | $17.81 | 96,300 |
| 2021-10-04 | $18.16 | $18.43 | $18.16 | $18.31 | $17.57 | 75,997 |
| 2021-10-01 | $17.79 | $18.00 | $17.73 | $17.98 | $17.26 | 27,618 |
| 2021-09-30 | $17.61 | $17.78 | $17.58 | $17.60 | $16.89 | 17,404 |
| 2021-09-29 | $17.70 | $17.72 | $17.46 | $17.70 | $16.99 | 35,979 |
| 2021-09-28 | $17.86 | $17.97 | $17.69 | $17.73 | $17.02 | 34,860 |
| 2021-09-27 | $17.46 | $17.70 | $17.46 | $17.66 | $16.95 | 85,332 |
| 2021-09-24 | $16.87 | $17.13 | $16.87 | $17.05 | $16.37 | 17,861 |
| 2021-09-23 | $16.66 | $17.04 | $16.66 | $16.97 | $16.29 | 27,921 |
| 2021-09-22 | $16.34 | $16.70 | $16.34 | $16.57 | $15.91 | 90,837 |
| 2021-09-21 | $16.07 | $16.21 | $16.02 | $16.12 | $15.48 | 6,884 |
| 2021-09-20 | $15.90 | $15.98 | $15.74 | $15.88 | $15.24 | 15,542 |
| 2021-09-17 | $16.39 | $16.50 | $16.27 | $16.27 | $15.62 | 11,739 |
| 2021-09-16 | $16.61 | $16.64 | $16.49 | $16.52 | $15.86 | 12,742 |
| 2021-09-15 | $16.33 | $16.72 | $16.33 | $16.70 | $16.03 | 13,303 |
| 2021-09-14 | $16.42 | $16.49 | $16.18 | $16.18 | $15.53 | 10,613 |
| 2021-09-13 | $16.04 | $16.36 | $16.00 | $16.28 | $15.63 | 15,858 |
| 2021-09-10 | $16.05 | $16.05 | $15.84 | $15.84 | $15.20 | 9,662 |
| 2021-09-09 | $15.89 | $16.05 | $15.82 | $15.95 | $15.31 | 6,197 |
| 2021-09-08 | $16.15 | $16.17 | $15.89 | $15.90 | $15.26 | 3,060 |
| 2021-09-07 | $16.12 | $16.22 | $16.02 | $16.04 | $15.39 | 12,528 |
| 2021-09-03 | $16.10 | $16.15 | $16.06 | $16.12 | $15.47 | 6,136 |
| 2021-09-02 | $15.94 | $16.15 | $15.87 | $16.12 | $15.47 | 10,760 |
| 2021-09-01 | $15.77 | $15.89 | $15.71 | $15.72 | $15.09 | 9,150 |
| 2021-08-31 | $15.76 | $15.95 | $15.76 | $15.80 | $15.17 | 10,375 |
| 2021-08-30 | $15.91 | $15.98 | $15.87 | $15.87 | $15.23 | 9,133 |
| 2021-08-27 | $15.71 | $16.00 | $15.71 | $15.93 | $15.29 | 6,494 |
| 2021-08-26 | $15.63 | $15.71 | $15.55 | $15.56 | $14.94 | 10,597 |
| 2021-08-25 | $15.69 | $15.79 | $15.56 | $15.79 | $15.16 | 10,533 |
| 2021-08-24 | $15.40 | $15.71 | $15.34 | $15.62 | $14.99 | 20,655 |
| 2021-08-23 | $15.12 | $15.39 | $15.12 | $15.36 | $14.74 | 18,104 |
| 2021-08-20 | $14.85 | $14.95 | $14.77 | $14.93 | $14.33 | 26,848 |
| 2021-08-19 | $15.10 | $15.10 | $14.85 | $14.89 | $14.29 | 125,223 |
| 2021-08-18 | $15.64 | $15.64 | $15.39 | $15.39 | $14.77 | 12,322 |
| 2021-08-17 | $15.66 | $15.81 | $15.53 | $15.68 | $15.05 | 40,657 |
| 2021-08-16 | $15.72 | $15.77 | $15.69 | $15.69 | $15.06 | 10,929 |
| 2021-08-13 | $16.13 | $16.13 | $15.97 | $15.99 | $15.35 | 8,418 |
| 2021-08-12 | $16.14 | $16.16 | $16.06 | $16.16 | $15.51 | 4,824 |
| 2021-08-11 | $16.03 | $16.20 | $16.03 | $16.20 | $15.55 | 4,846 |
| 2021-08-10 | $15.98 | $16.05 | $15.98 | $16.04 | $15.39 | 2,748 |
| 2021-08-09 | $15.85 | $15.90 | $15.76 | $15.84 | $15.20 | 6,368 |
| 2021-08-06 | $16.00 | $16.06 | $15.96 | $15.96 | $15.32 | 11,996 |
| 2021-08-05 | $15.80 | $16.06 | $15.80 | $15.92 | $15.28 | 9,781 |
| 2021-08-04 | $15.85 | $15.94 | $15.70 | $15.75 | $15.12 | 3,126 |
| 2021-08-03 | $15.75 | $16.06 | $15.75 | $16.04 | $15.40 | 13,236 |
| 2021-08-02 | $15.89 | $16.16 | $15.73 | $15.80 | $15.17 | 16,774 |
| 2021-07-30 | $16.02 | $16.02 | $15.78 | $15.82 | $15.18 | 21,660 |
| 2021-07-29 | $16.14 | $16.20 | $16.07 | $16.13 | $15.48 | 21,621 |
| 2021-07-28 | $15.83 | $16.01 | $15.68 | $15.97 | $15.33 | 10,420 |
| 2021-07-27 | $15.85 | $15.85 | $15.69 | $15.81 | $15.18 | 4,173 |
| 2021-07-26 | $15.59 | $15.95 | $15.59 | $15.95 | $15.31 | 7,150 |
| 2021-07-23 | $15.58 | $15.65 | $15.55 | $15.61 | $14.98 | 7,568 |
| 2021-07-22 | $15.83 | $15.83 | $15.56 | $15.67 | $15.04 | 9,710 |
| 2021-07-21 | $15.68 | $15.90 | $15.67 | $15.82 | $15.19 | 21,944 |
| 2021-07-20 | $15.12 | $15.35 | $15.09 | $15.29 | $14.68 | 7,149 |
| 2021-07-19 | $15.27 | $15.28 | $15.03 | $15.19 | $14.58 | 36,630 |
| 2021-07-16 | $16.11 | $16.11 | $15.62 | $15.66 | $15.03 | 51,394 |
| 2021-07-15 | $16.21 | $16.22 | $16.00 | $16.08 | $15.43 | 19,319 |
| 2021-07-14 | $16.66 | $16.70 | $16.30 | $16.30 | $15.65 | 29,665 |
| 2021-07-13 | $16.62 | $16.72 | $16.53 | $16.58 | $15.91 | 18,809 |
| 2021-07-12 | $16.58 | $16.81 | $16.58 | $16.75 | $16.07 | 4,127 |
| 2021-07-09 | $16.71 | $16.74 | $16.59 | $16.71 | $16.04 | 7,410 |
| 2021-07-08 | $16.33 | $16.63 | $16.26 | $16.51 | $15.85 | 232,678 |
| 2021-07-07 | $16.79 | $16.79 | $16.50 | $16.58 | $15.91 | 15,427 |
| 2021-07-06 | $17.21 | $17.21 | $16.75 | $16.82 | $16.14 | 14,528 |
| 2021-07-02 | $17.15 | $17.31 | $17.15 | $17.25 | $16.56 | 5,105 |
| 2021-07-01 | $17.31 | $17.38 | $17.19 | $17.27 | $16.57 | 12,074 |
| 2021-06-30 | $16.89 | $17.10 | $16.89 | $17.01 | $16.33 | 14,384 |
| 2021-06-29 | $17.17 | $17.17 | $16.88 | $16.95 | $16.27 | 19,128 |
| 2021-06-28 | $17.35 | $17.35 | $17.01 | $17.04 | $16.36 | 12,905 |
| 2021-06-25 | $17.56 | $17.70 | $17.45 | $17.55 | $16.85 | 8,590 |
| 2021-06-24 | $17.43 | $17.52 | $17.32 | $17.52 | $16.82 | 11,311 |
| 2021-06-23 | $17.47 | $17.49 | $17.25 | $17.27 | $16.58 | 13,067 |
| 2021-06-22 | $17.18 | $17.34 | $17.02 | $17.24 | $16.55 | 17,838 |
| 2021-06-21 | $16.74 | $17.23 | $16.74 | $17.21 | $16.52 | 27,423 |
| 2021-06-18 | $16.75 | $16.82 | $16.56 | $16.62 | $15.95 | 14,573 |
| 2021-06-17 | $17.46 | $17.53 | $16.91 | $17.08 | $16.39 | 29,660 |
| 2021-06-16 | $17.69 | $17.69 | $17.45 | $17.53 | $16.83 | 13,556 |
| 2021-06-15 | $17.40 | $17.70 | $17.40 | $17.62 | $16.91 | 23,676 |
| 2021-06-14 | $17.41 | $17.61 | $17.29 | $17.39 | $16.69 | 16,276 |
| 2021-06-11 | $17.42 | $17.42 | $17.35 | $17.38 | $16.68 | 16,664 |
| 2021-06-10 | $17.56 | $17.56 | $17.30 | $17.34 | $16.64 | 11,097 |
| 2021-06-09 | $17.61 | $17.73 | $17.59 | $17.62 | $16.68 | 49,818 |
| 2021-06-08 | $17.51 | $17.66 | $17.40 | $17.60 | $16.66 | 15,263 |
| 2021-06-07 | $17.56 | $17.59 | $17.52 | $17.56 | $16.62 | 3,548 |
| 2021-06-04 | $17.53 | $17.59 | $17.40 | $17.54 | $16.61 | 14,459 |
| 2021-06-03 | $17.47 | $17.51 | $17.37 | $17.49 | $16.56 | 17,197 |
| 2021-06-02 | $17.25 | $17.54 | $17.23 | $17.48 | $16.55 | 23,236 |
| 2021-06-01 | $16.97 | $17.20 | $16.97 | $17.20 | $16.28 | 27,498 |
| 2021-05-28 | $16.66 | $16.66 | $16.51 | $16.62 | $15.73 | 26,440 |
| 2021-05-27 | $16.50 | $16.57 | $16.41 | $16.48 | $15.60 | 14,462 |
| 2021-05-26 | $16.37 | $16.56 | $16.37 | $16.55 | $15.67 | 15,711 |
| 2021-05-25 | $16.53 | $16.80 | $16.31 | $16.31 | $15.44 | 38,553 |
| 2021-05-24 | $16.57 | $16.68 | $16.49 | $16.62 | $15.73 | 9,505 |
| 2021-05-21 | $16.68 | $16.68 | $16.45 | $16.45 | $15.57 | 8,662 |
| 2021-05-20 | $16.45 | $16.50 | $16.34 | $16.50 | $15.62 | 12,497 |
| 2021-05-19 | $16.61 | $16.77 | $16.26 | $16.43 | $15.55 | 39,961 |
| 2021-05-18 | $17.23 | $17.23 | $16.87 | $16.91 | $16.01 | 27,697 |
| 2021-05-17 | $16.83 | $17.11 | $16.60 | $17.11 | $16.20 | 13,162 |
| 2021-05-14 | $16.62 | $16.85 | $16.62 | $16.85 | $15.95 | 8,049 |
| 2021-05-13 | $16.43 | $16.53 | $16.14 | $16.36 | $15.49 | 14,385 |
| 2021-05-12 | $16.47 | $16.83 | $16.46 | $16.47 | $15.60 | 37,804 |
| 2021-05-11 | $16.58 | $16.62 | $16.38 | $16.48 | $15.61 | 23,126 |
| 2021-05-10 | $16.97 | $17.09 | $16.80 | $16.80 | $15.90 | 23,582 |
| 2021-05-07 | $16.47 | $16.90 | $16.46 | $16.84 | $15.94 | 15,614 |
| 2021-05-06 | $16.50 | $16.63 | $16.28 | $16.63 | $15.74 | 42,308 |
| 2021-05-05 | $16.23 | $16.49 | $16.16 | $16.45 | $15.57 | 14,800 |
| 2021-05-04 | $16.04 | $16.10 | $15.89 | $16.05 | $15.19 | 26,178 |
| 2021-05-03 | $15.77 | $16.02 | $15.77 | $15.96 | $15.11 | 15,634 |
| 2021-04-30 | $15.93 | $15.96 | $15.69 | $15.69 | $14.85 | 38,241 |
| 2021-04-29 | $16.12 | $16.20 | $15.86 | $16.07 | $15.21 | 30,632 |
| 2021-04-28 | $15.71 | $16.00 | $15.71 | $15.99 | $15.14 | 25,886 |
| 2021-04-27 | $15.55 | $15.61 | $15.43 | $15.57 | $14.74 | 11,761 |
| 2021-04-26 | $15.31 | $15.48 | $15.20 | $15.44 | $14.62 | 22,575 |
| 2021-04-23 | $15.19 | $15.36 | $15.19 | $15.34 | $14.52 | 14,551 |
| 2021-04-22 | $15.38 | $15.38 | $15.18 | $15.24 | $14.43 | 9,128 |
| 2021-04-21 | $15.14 | $15.42 | $15.14 | $15.41 | $14.59 | 10,318 |
| 2021-04-20 | $15.51 | $15.51 | $15.11 | $15.19 | $14.38 | 10,520 |
| 2021-04-19 | $15.58 | $15.71 | $15.54 | $15.57 | $14.74 | 11,610 |
| 2021-04-16 | $15.75 | $15.75 | $15.61 | $15.61 | $14.78 | 14,511 |
| 2021-04-15 | $15.79 | $15.79 | $15.69 | $15.71 | $14.87 | 14,611 |
| 2021-04-14 | $15.50 | $15.89 | $15.50 | $15.81 | $14.97 | 15,243 |
| 2021-04-13 | $15.31 | $15.43 | $15.30 | $15.42 | $14.60 | 17,114 |
| 2021-04-12 | $15.51 | $15.51 | $15.33 | $15.36 | $14.54 | 17,790 |
| 2021-04-09 | $15.52 | $15.56 | $15.41 | $15.45 | $14.63 | 9,389 |
| 2021-04-08 | $15.75 | $15.75 | $15.43 | $15.59 | $14.76 | 17,391 |
| 2021-04-07 | $15.75 | $15.79 | $15.67 | $15.74 | $14.90 | 24,304 |
| 2021-04-06 | $15.71 | $15.94 | $15.67 | $15.73 | $14.89 | 21,983 |
| 2021-04-05 | $15.99 | $15.99 | $15.72 | $15.75 | $14.91 | 20,417 |
| 2021-04-01 | $15.74 | $15.96 | $15.67 | $15.94 | $15.09 | 29,896 |
| 2021-03-31 | $15.76 | $15.80 | $15.70 | $15.70 | $14.86 | 25,926 |
| 2021-03-30 | $15.82 | $15.91 | $15.78 | $15.83 | $14.99 | 9,080 |
| 2021-03-29 | $15.97 | $15.99 | $15.75 | $15.93 | $15.08 | 26,778 |
| 2021-03-26 | $15.79 | $16.00 | $15.79 | $16.00 | $15.15 | 32,231 |
| 2021-03-25 | $15.54 | $15.74 | $15.26 | $15.69 | $14.85 | 36,075 |
| 2021-03-24 | $15.49 | $15.86 | $15.49 | $15.71 | $14.87 | 33,417 |
| 2021-03-23 | $15.46 | $15.68 | $15.31 | $15.45 | $14.62 | 40,094 |
| 2021-03-22 | $15.95 | $15.95 | $15.76 | $15.76 | $14.92 | 33,063 |
| 2021-03-19 | $15.85 | $16.09 | $15.81 | $15.95 | $15.10 | 10,559 |
| 2021-03-18 | $16.41 | $16.41 | $15.80 | $15.83 | $14.99 | 64,370 |
| 2021-03-17 | $16.32 | $16.57 | $16.14 | $16.55 | $15.67 | 20,613 |
| 2021-03-16 | $16.70 | $16.70 | $16.35 | $16.50 | $15.62 | 56,983 |
| 2021-03-15 | $16.96 | $16.96 | $16.62 | $16.82 | $15.92 | 60,704 |
| 2021-03-12 | $16.93 | $17.04 | $16.80 | $16.95 | $16.05 | 25,412 |
| 2021-03-11 | $16.82 | $17.04 | $16.82 | $16.98 | $16.08 | 42,050 |
| 2021-03-10 | $16.51 | $16.80 | $16.43 | $16.76 | $15.87 | 57,438 |
| 2021-03-09 | $16.64 | $16.69 | $16.32 | $16.51 | $15.63 | 46,397 |
| 2021-03-08 | $16.74 | $16.75 | $16.50 | $16.61 | $15.72 | 71,721 |
| 2021-03-05 | $16.60 | $16.78 | $16.34 | $16.72 | $15.83 | 129,317 |
| 2021-03-04 | $16.07 | $16.47 | $15.97 | $16.15 | $15.29 | 35,826 |
| 2021-03-03 | $15.79 | $16.03 | $15.78 | $15.90 | $15.05 | 20,187 |
| 2021-03-02 | $15.60 | $15.79 | $15.60 | $15.67 | $14.84 | 13,438 |
| 2021-03-01 | $15.61 | $15.79 | $15.53 | $15.66 | $14.83 | 31,972 |
| 2021-02-26 | $15.64 | $15.64 | $15.15 | $15.38 | $14.56 | 54,964 |
| 2021-02-25 | $16.12 | $16.27 | $15.69 | $15.77 | $14.93 | 58,903 |
| 2021-02-24 | $15.71 | $16.00 | $15.63 | $15.96 | $15.11 | 32,874 |
| 2021-02-23 | $15.50 | $15.62 | $15.21 | $15.61 | $14.78 | 85,151 |
| 2021-02-22 | $14.92 | $15.40 | $14.92 | $15.26 | $14.45 | 41,480 |
| 2021-02-19 | $14.93 | $15.00 | $14.87 | $14.94 | $14.14 | 18,934 |
| 2021-02-18 | $15.14 | $15.14 | $14.83 | $14.88 | $14.09 | 62,536 |
| 2021-02-17 | $15.00 | $15.18 | $14.93 | $15.12 | $14.31 | 32,931 |
| 2021-02-16 | $14.84 | $15.00 | $14.84 | $14.95 | $14.15 | 35,614 |
| 2021-02-12 | $14.32 | $14.57 | $14.32 | $14.57 | $13.79 | 42,602 |
| 2021-02-11 | $14.44 | $14.46 | $14.17 | $14.38 | $13.61 | 23,829 |
| 2021-02-10 | $14.31 | $14.46 | $14.22 | $14.38 | $13.61 | 17,530 |
| 2021-02-09 | $14.35 | $14.47 | $14.18 | $14.34 | $13.58 | 26,207 |
| 2021-02-08 | $14.16 | $14.40 | $14.16 | $14.39 | $13.62 | 33,256 |
| 2021-02-05 | $13.93 | $14.05 | $13.93 | $13.98 | $13.24 | 16,308 |
| 2021-02-04 | $13.89 | $13.90 | $13.69 | $13.87 | $13.13 | 10,515 |
| 2021-02-03 | $13.50 | $13.84 | $13.50 | $13.77 | $13.04 | 44,618 |
| 2021-02-02 | $13.65 | $13.65 | $13.45 | $13.45 | $12.73 | 15,693 |
| 2021-02-01 | $13.44 | $13.50 | $13.24 | $13.42 | $12.70 | 19,557 |
| 2021-01-29 | $13.52 | $13.65 | $13.22 | $13.26 | $12.55 | 40,458 |
| 2021-01-28 | $13.73 | $13.81 | $13.62 | $13.68 | $12.95 | 16,382 |
| 2021-01-27 | $13.55 | $13.80 | $13.40 | $13.55 | $12.83 | 85,187 |
| 2021-01-26 | $14.01 | $14.18 | $13.80 | $13.84 | $13.10 | 30,520 |
| 2021-01-25 | $13.95 | $13.97 | $13.71 | $13.95 | $13.21 | 45,194 |
| 2021-01-22 | $14.00 | $14.16 | $13.97 | $14.12 | $13.37 | 96,279 |
| 2021-01-21 | $14.68 | $14.68 | $14.22 | $14.32 | $13.56 | 37,610 |
| 2021-01-20 | $14.79 | $14.79 | $14.61 | $14.68 | $13.89 | 35,415 |
| 2021-01-19 | $14.48 | $14.66 | $14.48 | $14.60 | $13.82 | 30,932 |
| 2021-01-15 | $14.71 | $14.71 | $14.26 | $14.35 | $13.59 | 89,116 |
| 2021-01-14 | $14.66 | $14.98 | $14.66 | $14.92 | $14.13 | 54,825 |
| 2021-01-13 | $14.67 | $14.67 | $14.50 | $14.56 | $13.78 | 79,017 |
| 2021-01-12 | $14.45 | $14.70 | $14.40 | $14.70 | $13.92 | 91,910 |
| 2021-01-11 | $13.95 | $14.26 | $13.95 | $14.22 | $13.46 | 34,290 |
| 2021-01-08 | $14.40 | $14.40 | $14.17 | $14.30 | $13.54 | 81,477 |
| 2021-01-07 | $14.12 | $14.30 | $14.10 | $14.20 | $13.44 | 32,627 |
| 2021-01-06 | $13.89 | $14.15 | $13.82 | $14.07 | $13.32 | 27,608 |
| 2021-01-05 | $13.25 | $13.85 | $13.25 | $13.64 | $12.91 | 33,525 |
| 2021-01-04 | $13.27 | $13.32 | $13.03 | $13.14 | $12.44 | 22,986 |
| 2020-12-31 | $13.18 | $13.18 | $13.01 | $13.06 | $12.36 | 20,890 |
| 2020-12-30 | $13.11 | $13.24 | $13.11 | $13.18 | $12.48 | 53,184 |
| 2020-12-29 | $13.15 | $13.23 | $13.00 | $13.04 | $12.35 | 42,255 |
| 2020-12-28 | $13.21 | $13.30 | $13.05 | $13.08 | $12.38 | 90,660 |
| 2020-12-24 | $13.10 | $13.13 | $13.02 | $13.08 | $12.39 | 17,799 |
| 2020-12-23 | $12.88 | $13.20 | $12.88 | $13.09 | $12.39 | 67,011 |
| 2020-12-22 | $12.94 | $12.94 | $12.76 | $12.76 | $12.08 | 65,146 |
| 2020-12-21 | $13.00 | $13.04 | $12.58 | $12.96 | $12.27 | 125,666 |
| 2020-12-18 | $13.45 | $13.49 | $13.28 | $13.39 | $12.68 | 34,054 |
| 2020-12-17 | $13.55 | $13.55 | $13.43 | $13.46 | $12.74 | 10,237 |
| 2020-12-16 | $13.50 | $13.62 | $13.42 | $13.45 | $12.73 | 15,905 |
| 2020-12-15 | $13.36 | $13.50 | $13.32 | $13.46 | $12.74 | 17,408 |
| 2020-12-14 | $13.89 | $13.91 | $13.30 | $13.34 | $12.63 | 33,192 |
| 2020-12-11 | $13.95 | $14.12 | $13.77 | $13.90 | $12.89 | 31,238 |
| 2020-12-10 | $13.72 | $14.15 | $13.72 | $14.02 | $13.00 | 12,385 |
| 2020-12-09 | $13.73 | $13.92 | $13.50 | $13.69 | $12.69 | 81,057 |
| 2020-12-08 | $13.44 | $13.68 | $13.44 | $13.62 | $12.63 | 5,917 |
| 2020-12-07 | $13.70 | $13.70 | $13.50 | $13.56 | $12.57 | 22,481 |
| 2020-12-04 | $13.48 | $13.75 | $13.48 | $13.75 | $12.75 | 17,143 |
| 2020-12-03 | $13.24 | $13.34 | $13.15 | $13.22 | $12.25 | 12,375 |
| 2020-12-02 | $12.93 | $13.24 | $12.93 | $13.17 | $12.21 | 31,378 |
| 2020-12-01 | $12.97 | $13.00 | $12.84 | $12.89 | $11.95 | 20,080 |
| 2020-11-30 | $13.17 | $13.19 | $12.62 | $12.62 | $11.70 | 43,291 |
| 2020-11-27 | $13.39 | $13.46 | $13.32 | $13.33 | $12.36 | 15,659 |
| 2020-11-25 | $13.58 | $13.58 | $13.46 | $13.50 | $12.52 | 35,770 |
| 2020-11-24 | $13.46 | $13.70 | $13.39 | $13.62 | $12.63 | 76,828 |
| 2020-11-23 | $12.62 | $13.03 | $12.62 | $12.98 | $12.03 | 35,977 |
| 2020-11-20 | $12.44 | $12.45 | $12.37 | $12.37 | $11.47 | 23,452 |
| 2020-11-19 | $12.23 | $12.44 | $12.23 | $12.42 | $11.51 | 20,730 |
| 2020-11-18 | $12.60 | $12.64 | $12.35 | $12.37 | $11.47 | 41,706 |
| 2020-11-17 | $12.34 | $12.56 | $12.28 | $12.55 | $11.64 | 35,801 |
| 2020-11-16 | $12.26 | $12.42 | $12.23 | $12.42 | $11.51 | 55,348 |
| 2020-11-13 | $11.69 | $11.91 | $11.68 | $11.85 | $10.99 | 19,493 |
| 2020-11-12 | $11.77 | $11.80 | $11.50 | $11.55 | $10.71 | 14,398 |
| 2020-11-11 | $12.03 | $12.03 | $11.79 | $11.88 | $11.01 | 20,664 |
| 2020-11-10 | $11.85 | $11.95 | $11.76 | $11.95 | $11.08 | 59,058 |
| 2020-11-09 | $11.43 | $11.70 | $11.40 | $11.54 | $10.70 | 114,373 |
| 2020-11-06 | $10.40 | $10.52 | $10.33 | $10.33 | $9.58 | 34,639 |
| 2020-11-05 | $10.44 | $10.51 | $10.41 | $10.41 | $9.65 | 13,517 |
| 2020-11-04 | $10.33 | $10.46 | $10.14 | $10.40 | $9.64 | 17,938 |
| 2020-11-03 | $10.29 | $10.44 | $10.20 | $10.29 | $9.54 | 26,154 |
| 2020-11-02 | $10.00 | $10.26 | $9.97 | $10.14 | $9.40 | 44,059 |
| 2020-10-30 | $9.86 | $9.88 | $9.77 | $9.86 | $9.14 | 47,559 |
| 2020-10-29 | $9.60 | $9.89 | $9.51 | $9.86 | $9.14 | 56,129 |
| 2020-10-28 | $9.78 | $9.88 | $9.65 | $9.65 | $8.95 | 47,609 |
| 2020-10-27 | $10.22 | $10.22 | $10.06 | $10.06 | $9.33 | 26,306 |
| 2020-10-26 | $10.42 | $10.43 | $10.19 | $10.22 | $9.48 | 25,035 |
| 2020-10-23 | $10.63 | $10.67 | $10.47 | $10.56 | $9.79 | 58,226 |
| 2020-10-22 | $10.29 | $10.54 | $10.19 | $10.51 | $9.74 | 19,790 |
| 2020-10-21 | $10.41 | $10.41 | $10.25 | $10.29 | $9.54 | 15,276 |
| 2020-10-20 | $10.40 | $10.47 | $10.35 | $10.38 | $9.62 | 11,702 |
| 2020-10-19 | $10.46 | $10.50 | $10.28 | $10.28 | $9.53 | 37,687 |
| 2020-10-16 | $10.53 | $10.62 | $10.48 | $10.50 | $9.73 | 9,540 |
| 2020-10-15 | $10.51 | $10.63 | $10.20 | $10.63 | $9.86 | 21,768 |
| 2020-10-14 | $10.70 | $10.81 | $10.64 | $10.64 | $9.86 | 35,376 |
| 2020-10-13 | $10.79 | $10.79 | $10.63 | $10.69 | $9.91 | 187,783 |
| 2020-10-12 | $10.75 | $10.80 | $10.69 | $10.74 | $9.96 | 29,313 |
| 2020-10-09 | $10.94 | $10.94 | $10.74 | $10.82 | $10.03 | 14,372 |
| 2020-10-08 | $10.64 | $10.85 | $10.64 | $10.80 | $10.01 | 40,521 |
| 2020-10-07 | $10.48 | $10.56 | $10.44 | $10.53 | $9.76 | 15,404 |
| 2020-10-06 | $10.64 | $10.78 | $10.44 | $10.44 | $9.68 | 46,150 |
| 2020-10-05 | $10.30 | $10.56 | $10.29 | $10.48 | $9.72 | 78,519 |
| 2020-10-02 | $10.01 | $10.30 | $10.00 | $10.25 | $9.50 | 193,493 |
| 2020-10-01 | $10.37 | $10.37 | $10.15 | $10.22 | $9.48 | 78,911 |
| 2020-09-30 | $10.48 | $10.53 | $10.39 | $10.45 | $9.69 | 8,563 |
| 2020-09-29 | $10.61 | $10.61 | $10.36 | $10.48 | $9.72 | 15,245 |
| 2020-09-28 | $10.63 | $10.77 | $10.63 | $10.64 | $9.86 | 29,198 |
| 2020-09-25 | $10.45 | $10.53 | $10.38 | $10.51 | $9.74 | 17,954 |
| 2020-09-24 | $10.54 | $10.65 | $10.40 | $10.54 | $9.77 | 223,024 |
| 2020-09-23 | $10.94 | $10.94 | $10.49 | $10.49 | $9.73 | 380,131 |
| 2020-09-22 | $11.01 | $11.01 | $10.89 | $10.95 | $10.15 | 20,848 |
| 2020-09-21 | $11.07 | $11.16 | $10.83 | $10.98 | $10.18 | 56,221 |
| 2020-09-18 | $11.36 | $11.37 | $11.20 | $11.27 | $10.45 | 41,917 |
| 2020-09-17 | $11.40 | $11.48 | $11.31 | $11.48 | $10.64 | 43,792 |
| 2020-09-16 | $11.34 | $11.55 | $11.30 | $11.48 | $10.64 | 14,732 |
| 2020-09-15 | $11.40 | $11.40 | $11.25 | $11.26 | $10.44 | 9,764 |
| 2020-09-14 | $11.29 | $11.33 | $11.25 | $11.30 | $10.48 | 10,049 |
| 2020-09-11 | $11.30 | $11.36 | $11.25 | $11.29 | $10.47 | 16,693 |
| 2020-09-10 | $11.56 | $11.58 | $11.25 | $11.26 | $10.44 | 35,661 |
| 2020-09-09 | $11.57 | $11.57 | $11.50 | $11.51 | $10.67 | 18,409 |
| 2020-09-08 | $11.61 | $11.61 | $11.30 | $11.34 | $10.51 | 34,395 |
| 2020-09-04 | $11.77 | $11.77 | $11.66 | $11.73 | $10.88 | 25,449 |
| 2020-09-03 | $11.85 | $12.00 | $11.70 | $11.77 | $10.91 | 33,461 |
| 2020-09-02 | $11.97 | $11.97 | $11.87 | $11.88 | $11.01 | 16,062 |
| 2020-09-01 | $11.97 | $12.02 | $11.86 | $11.95 | $11.08 | 33,198 |
| 2020-08-31 | $12.22 | $12.22 | $12.03 | $12.04 | $11.16 | 17,175 |
| 2020-08-28 | $12.03 | $12.20 | $12.03 | $12.18 | $11.29 | 12,306 |
| 2020-08-27 | $12.09 | $12.09 | $12.00 | $12.04 | $11.16 | 9,983 |
| 2020-08-26 | $12.19 | $12.22 | $12.10 | $12.10 | $11.22 | 43,863 |
| 2020-08-25 | $12.33 | $12.34 | $12.12 | $12.19 | $11.30 | 19,999 |
| 2020-08-24 | $12.10 | $12.32 | $12.10 | $12.30 | $11.40 | 13,944 |
| 2020-08-21 | $12.02 | $12.07 | $11.93 | $11.98 | $11.11 | 33,091 |
| 2020-08-20 | $12.21 | $12.21 | $12.15 | $12.17 | $11.28 | 21,154 |
| 2020-08-19 | $12.47 | $12.47 | $12.36 | $12.36 | $11.45 | 16,083 |
| 2020-08-18 | $12.61 | $12.61 | $12.43 | $12.45 | $11.54 | 9,812 |
| 2020-08-17 | $12.63 | $12.63 | $12.48 | $12.54 | $11.63 | 10,759 |
| 2020-08-14 | $12.55 | $12.64 | $12.45 | $12.64 | $11.72 | 13,847 |
| 2020-08-13 | $12.75 | $12.76 | $12.64 | $12.64 | $11.72 | 6,743 |
| 2020-08-12 | $12.82 | $12.86 | $12.72 | $12.79 | $11.86 | 19,647 |
| 2020-08-11 | $12.78 | $12.92 | $12.58 | $12.62 | $11.70 | 49,193 |
| 2020-08-10 | $12.35 | $12.50 | $12.26 | $12.50 | $11.59 | 24,085 |
| 2020-08-07 | $12.23 | $12.29 | $12.16 | $12.29 | $11.39 | 15,570 |
| 2020-08-06 | $12.37 | $12.44 | $12.32 | $12.35 | $11.45 | 16,122 |
| 2020-08-05 | $12.38 | $12.48 | $12.35 | $12.38 | $11.48 | 23,750 |
| 2020-08-04 | $11.93 | $12.20 | $11.93 | $12.20 | $11.31 | 30,083 |
| 2020-08-03 | $11.92 | $11.98 | $11.87 | $11.98 | $11.11 | 19,726 |
| 2020-07-31 | $12.00 | $12.00 | $11.78 | $11.82 | $10.96 | 28,773 |
| 2020-07-30 | $12.35 | $12.35 | $11.96 | $12.09 | $11.21 | 11,596 |
| 2020-07-29 | $12.34 | $12.47 | $12.31 | $12.42 | $11.51 | 12,571 |
| 2020-07-28 | $12.49 | $12.49 | $12.30 | $12.34 | $11.44 | 12,292 |
| 2020-07-27 | $12.50 | $12.56 | $12.45 | $12.56 | $11.64 | 150,311 |
| 2020-07-24 | $12.55 | $12.57 | $12.46 | $12.47 | $11.56 | 16,630 |
| 2020-07-23 | $12.55 | $12.58 | $12.49 | $12.50 | $11.59 | 9,566 |
| 2020-07-22 | $12.62 | $12.62 | $12.48 | $12.57 | $11.65 | 141,584 |
| 2020-07-21 | $12.24 | $12.74 | $12.24 | $12.65 | $11.73 | 272,227 |
| 2020-07-20 | $12.26 | $12.27 | $12.12 | $12.15 | $11.26 | 135,609 |
| 2020-07-17 | $12.27 | $12.40 | $12.24 | $12.25 | $11.36 | 2,782 |
| 2020-07-16 | $12.28 | $12.44 | $12.23 | $12.26 | $11.37 | 17,203 |
| 2020-07-15 | $12.39 | $12.40 | $12.28 | $12.33 | $11.43 | 25,114 |
| 2020-07-14 | $11.88 | $12.23 | $11.88 | $12.23 | $11.34 | 6,577 |
| 2020-07-13 | $12.07 | $12.07 | $11.88 | $11.88 | $11.01 | 12,364 |
| 2020-07-10 | $11.75 | $11.98 | $11.75 | $11.97 | $11.10 | 45,037 |
| 2020-07-09 | $12.16 | $12.16 | $11.70 | $11.74 | $10.88 | 45,300 |
| 2020-07-08 | $12.14 | $12.20 | $12.05 | $12.14 | $11.26 | 32,459 |
| 2020-07-07 | $12.31 | $12.31 | $12.07 | $12.12 | $11.24 | 7,457 |
| 2020-07-06 | $12.50 | $12.50 | $12.29 | $12.41 | $11.51 | 86,421 |
| 2020-07-02 | $12.35 | $12.46 | $12.25 | $12.25 | $11.36 | 20,860 |
| 2020-07-01 | $12.32 | $12.32 | $12.10 | $12.10 | $11.22 | 11,318 |
| 2020-06-30 | $12.09 | $12.28 | $11.93 | $12.26 | $11.37 | 36,658 |
| 2020-06-29 | $12.03 | $12.22 | $12.01 | $12.20 | $11.31 | 48,431 |
| 2020-06-26 | $12.31 | $12.31 | $12.01 | $12.06 | $11.18 | 26,931 |
| 2020-06-25 | $12.27 | $12.43 | $12.08 | $12.43 | $11.52 | 14,243 |
| 2020-06-24 | $12.69 | $12.69 | $12.17 | $12.23 | $11.34 | 18,510 |
| 2020-06-23 | $12.89 | $12.89 | $12.76 | $12.80 | $11.87 | 13,231 |
| 2020-06-22 | $12.62 | $12.73 | $12.58 | $12.67 | $11.75 | 11,819 |
| 2020-06-19 | $12.94 | $13.00 | $12.57 | $12.57 | $11.65 | 6,092 |
| 2020-06-18 | $12.56 | $12.76 | $12.56 | $12.67 | $11.75 | 9,646 |
| 2020-06-17 | $12.88 | $13.00 | $12.59 | $12.61 | $11.69 | 32,573 |
| 2020-06-16 | $13.14 | $13.16 | $12.83 | $12.92 | $11.98 | 174,704 |
| 2020-06-15 | $12.19 | $12.74 | $12.11 | $12.64 | $11.72 | 9,382 |
| 2020-06-12 | $13.13 | $13.13 | $12.63 | $12.86 | $11.70 | 40,605 |
| 2020-06-11 | $12.95 | $13.14 | $12.55 | $12.55 | $11.42 | 50,592 |
| 2020-06-10 | $14.17 | $14.17 | $13.70 | $13.75 | $12.51 | 30,080 |
| 2020-06-09 | $14.56 | $14.56 | $14.10 | $14.20 | $12.92 | 48,451 |
| 2020-06-08 | $14.68 | $14.68 | $14.35 | $14.60 | $13.29 | 47,645 |
| 2020-06-05 | $14.06 | $14.38 | $13.98 | $14.20 | $12.92 | 57,110 |
| 2020-06-04 | $13.42 | $13.48 | $13.25 | $13.37 | $12.17 | 30,392 |
| 2020-06-03 | $13.27 | $13.52 | $13.27 | $13.42 | $12.21 | 33,866 |
| 2020-06-02 | $12.95 | $13.08 | $12.92 | $13.07 | $11.90 | 23,177 |
| 2020-06-01 | $12.39 | $12.78 | $12.36 | $12.69 | $11.55 | 31,066 |
| 2020-05-29 | $12.44 | $12.44 | $12.20 | $12.36 | $11.25 | 13,243 |
| 2020-05-28 | $12.71 | $12.77 | $12.44 | $12.44 | $11.32 | 40,727 |
| 2020-05-27 | $12.79 | $12.80 | $12.47 | $12.73 | $11.59 | 19,323 |
| 2020-05-26 | $12.64 | $12.70 | $12.52 | $12.52 | $11.40 | 22,801 |
| 2020-05-22 | $12.23 | $12.29 | $12.03 | $12.29 | $11.19 | 11,263 |
| 2020-05-21 | $12.61 | $12.61 | $12.31 | $12.31 | $11.20 | 25,488 |
| 2020-05-20 | $12.32 | $12.56 | $12.32 | $12.50 | $11.38 | 27,336 |
| 2020-05-19 | $12.41 | $12.41 | $12.12 | $12.12 | $11.03 | 23,338 |
| 2020-05-18 | $12.04 | $12.43 | $12.04 | $12.33 | $11.22 | 43,520 |
| 2020-05-15 | $11.57 | $11.70 | $11.46 | $11.50 | $10.47 | 39,239 |
| 2020-05-14 | $11.50 | $11.56 | $11.04 | $11.52 | $10.49 | 64,467 |
| 2020-05-13 | $12.08 | $12.08 | $11.50 | $11.58 | $10.54 | 47,515 |
| 2020-05-12 | $12.11 | $12.18 | $11.97 | $11.99 | $10.91 | 58,794 |
| 2020-05-11 | $12.12 | $12.19 | $12.10 | $12.10 | $11.01 | 38,303 |
| 2020-05-08 | $12.24 | $12.27 | $12.08 | $12.20 | $11.10 | 33,730 |
| 2020-05-07 | $11.90 | $12.09 | $11.78 | $11.88 | $10.81 | 49,544 |
| 2020-05-06 | $12.24 | $12.24 | $11.71 | $11.73 | $10.68 | 88,034 |
| 2020-05-05 | $12.19 | $12.38 | $12.00 | $12.00 | $10.92 | 75,053 |
| 2020-05-04 | $11.50 | $11.82 | $11.49 | $11.80 | $10.74 | 51,300 |
| 2020-05-01 | $12.05 | $12.14 | $11.51 | $11.56 | $10.52 | 103,202 |
| 2020-04-30 | $12.61 | $12.63 | $12.09 | $12.26 | $11.16 | 64,049 |
| 2020-04-29 | $12.25 | $12.58 | $12.22 | $12.55 | $11.42 | 245,957 |
| 2020-04-28 | $11.82 | $11.94 | $11.68 | $11.83 | $10.77 | 69,822 |
| 2020-04-27 | $11.51 | $11.69 | $11.24 | $11.68 | $10.63 | 115,192 |
| 2020-04-24 | $11.75 | $11.81 | $11.36 | $11.47 | $10.44 | 64,720 |
| 2020-04-23 | $11.66 | $11.72 | $11.35 | $11.51 | $10.48 | 152,362 |
| 2020-04-22 | $11.14 | $11.44 | $11.06 | $11.21 | $10.20 | 435,024 |
| 2020-04-21 | $10.67 | $11.01 | $10.60 | $10.74 | $9.78 | 117,681 |
| 2020-04-20 | $11.14 | $11.30 | $10.80 | $10.86 | $9.88 | 227,684 |
| 2020-04-17 | $10.72 | $11.28 | $10.72 | $11.25 | $10.24 | 57,594 |
| 2020-04-16 | $10.85 | $10.95 | $10.48 | $10.52 | $9.57 | 34,013 |
| 2020-04-15 | $11.32 | $11.32 | $10.67 | $10.95 | $9.97 | 69,082 |
| 2020-04-14 | $11.78 | $11.78 | $11.43 | $11.50 | $10.47 | 35,655 |
| 2020-04-13 | $12.00 | $12.18 | $11.56 | $11.62 | $10.58 | 32,117 |
| 2020-04-09 | $11.94 | $12.15 | $11.56 | $11.71 | $10.66 | 86,419 |
| 2020-04-08 | $11.36 | $11.65 | $11.31 | $11.50 | $10.47 | 26,427 |
| 2020-04-07 | $11.73 | $12.19 | $11.22 | $11.35 | $10.33 | 61,973 |
| 2020-04-06 | $11.09 | $11.12 | $10.77 | $11.07 | $10.08 | 58,270 |
| 2020-04-03 | $11.19 | $11.34 | $10.59 | $10.70 | $9.74 | 20,191 |
| 2020-04-02 | $10.82 | $11.65 | $10.52 | $11.07 | $10.08 | 45,023 |
| 2020-04-01 | $10.45 | $10.73 | $10.35 | $10.51 | $9.57 | 47,066 |
| 2020-03-31 | $10.64 | $10.94 | $10.34 | $10.44 | $9.50 | 60,344 |
| 2020-03-30 | $9.81 | $10.27 | $9.81 | $10.18 | $9.27 | 68,057 |
| 2020-03-27 | $10.00 | $10.27 | $9.62 | $9.95 | $9.06 | 91,011 |
| 2020-03-26 | $10.42 | $10.89 | $10.26 | $10.47 | $9.53 | 61,294 |
| 2020-03-25 | $10.05 | $10.66 | $9.61 | $10.41 | $9.47 | 121,761 |
| 2020-03-24 | $8.96 | $9.64 | $8.89 | $9.62 | $8.76 | 99,851 |
| 2020-03-23 | $8.53 | $8.92 | $8.35 | $8.47 | $7.71 | 64,513 |
| 2020-03-20 | $8.93 | $9.14 | $8.26 | $8.61 | $7.84 | 48,676 |
| 2020-03-19 | $8.58 | $8.62 | $7.77 | $8.49 | $7.73 | 85,160 |
| 2020-03-18 | $9.01 | $9.20 | $8.10 | $8.26 | $7.52 | 208,780 |
| 2020-03-17 | $9.41 | $9.46 | $9.14 | $9.33 | $8.49 | 67,807 |
| 2020-03-16 | $9.50 | $10.23 | $9.46 | $9.46 | $8.61 | 87,360 |
| 2020-03-13 | $11.80 | $12.26 | $10.00 | $10.79 | $9.82 | 45,260 |
| 2020-03-12 | $10.50 | $11.07 | $9.53 | $10.07 | $9.17 | 226,516 |
| 2020-03-11 | $11.40 | $11.43 | $11.00 | $11.08 | $10.08 | 63,605 |
| 2020-03-10 | $12.39 | $12.77 | $11.33 | $11.82 | $10.76 | 85,952 |
| 2020-03-09 | $11.82 | $13.50 | $11.13 | $11.33 | $10.31 | 120,694 |
| 2020-03-06 | $14.15 | $14.24 | $13.75 | $13.90 | $12.65 | 125,630 |
| 2020-03-05 | $14.77 | $14.83 | $14.45 | $14.54 | $13.23 | 31,674 |
| 2020-03-04 | $15.06 | $15.16 | $14.89 | $15.15 | $13.79 | 19,651 |
| 2020-03-03 | $15.19 | $15.27 | $14.69 | $14.81 | $13.48 | 31,574 |
| 2020-03-02 | $14.94 | $15.11 | $14.65 | $15.02 | $13.67 | 17,815 |
| 2020-02-28 | $14.59 | $14.81 | $14.10 | $14.67 | $13.35 | 78,860 |
| 2020-02-27 | $15.47 | $15.47 | $14.75 | $14.89 | $13.55 | 524,387 |
| 2020-02-26 | $15.89 | $15.95 | $15.49 | $15.54 | $14.14 | 80,589 |
| 2020-02-25 | $16.51 | $16.54 | $15.75 | $15.82 | $14.40 | 27,838 |
| 2020-02-24 | $17.00 | $17.00 | $16.32 | $16.38 | $14.91 | 31,527 |
| 2020-02-21 | $17.31 | $17.31 | $17.01 | $17.12 | $15.58 | 10,274 |
| 2020-02-20 | $17.48 | $17.48 | $17.28 | $17.46 | $15.89 | 5,045 |
| 2020-02-19 | $17.38 | $17.50 | $17.26 | $17.40 | $15.84 | 9,038 |
| 2020-02-18 | $17.23 | $17.34 | $17.23 | $17.34 | $15.78 | 16,655 |
| 2020-02-14 | $17.39 | $17.41 | $17.25 | $17.32 | $15.76 | 8,284 |
| 2020-02-13 | $17.54 | $17.59 | $17.31 | $17.43 | $15.86 | 6,567 |
| 2020-02-12 | $17.57 | $17.68 | $17.55 | $17.57 | $15.99 | 8,630 |
| 2020-02-11 | $17.28 | $17.41 | $17.16 | $17.41 | $15.85 | 9,471 |
| 2020-02-10 | $17.15 | $17.30 | $16.97 | $17.08 | $15.55 | 33,784 |
| 2020-02-07 | $17.27 | $17.41 | $17.12 | $17.24 | $15.69 | 12,047 |
| 2020-02-06 | $17.60 | $17.66 | $17.35 | $17.35 | $15.79 | 22,685 |
| 2020-02-05 | $17.39 | $17.62 | $17.39 | $17.62 | $16.04 | 9,576 |
| 2020-02-04 | $17.22 | $17.35 | $17.01 | $17.10 | $15.56 | 14,833 |
| 2020-02-03 | $17.13 | $17.23 | $16.89 | $16.93 | $15.41 | 34,387 |
| 2020-01-31 | $17.45 | $17.56 | $17.17 | $17.26 | $15.71 | 32,591 |
| 2020-01-30 | $17.53 | $17.68 | $17.52 | $17.60 | $16.02 | 5,602 |
| 2020-01-29 | $17.95 | $17.95 | $17.79 | $17.79 | $16.19 | 11,260 |
| 2020-01-28 | $17.89 | $18.02 | $17.83 | $17.92 | $16.31 | 11,561 |
| 2020-01-27 | $18.01 | $18.22 | $17.70 | $17.86 | $16.26 | 15,547 |
| 2020-01-24 | $18.42 | $18.42 | $18.12 | $18.29 | $16.65 | 15,906 |
| 2020-01-23 | $18.35 | $18.51 | $18.25 | $18.44 | $16.78 | 68,037 |
| 2020-01-22 | $18.64 | $18.64 | $18.45 | $18.53 | $16.87 | 5,441 |
| 2020-01-21 | $18.84 | $18.92 | $18.64 | $18.64 | $16.97 | 5,997 |
| 2020-01-17 | $19.10 | $19.14 | $18.97 | $18.97 | $17.27 | 10,831 |
| 2020-01-16 | $19.14 | $19.15 | $19.06 | $19.09 | $17.38 | 5,882 |
| 2020-01-15 | $19.08 | $19.17 | $18.93 | $19.06 | $17.35 | 24,972 |
| 2020-01-14 | $19.12 | $19.21 | $19.05 | $19.17 | $17.45 | 10,765 |
| 2020-01-13 | $19.12 | $19.22 | $19.10 | $19.13 | $17.41 | 313,313 |
| 2020-01-10 | $19.20 | $19.21 | $19.11 | $19.11 | $17.39 | 4,663 |
| 2020-01-09 | $19.13 | $19.21 | $19.05 | $19.16 | $17.44 | 5,301 |
| 2020-01-08 | $19.35 | $19.37 | $19.14 | $19.24 | $17.51 | 11,565 |
| 2020-01-07 | $19.35 | $19.35 | $19.23 | $19.33 | $17.59 | 6,575 |
| 2020-01-06 | $19.30 | $19.51 | $19.30 | $19.46 | $17.71 | 259,498 |
| 2020-01-03 | $19.30 | $19.39 | $19.15 | $19.22 | $17.49 | 19,691 |
| 2020-01-02 | $18.97 | $19.16 | $18.97 | $19.10 | $17.38 | 48,636 |
| 2019-12-31 | $18.94 | $18.99 | $18.84 | $18.94 | $17.24 | 18,443 |
| 2019-12-30 | $18.98 | $18.99 | $18.89 | $18.89 | $17.19 | 12,111 |
| 2019-12-27 | $19.07 | $19.14 | $18.98 | $18.98 | $17.27 | 12,748 |
| 2019-12-26 | $19.00 | $19.24 | $18.96 | $19.11 | $17.39 | 16,180 |
| 2019-12-24 | $18.89 | $19.06 | $18.88 | $18.88 | $17.18 | 12,608 |
| 2019-12-23 | $18.80 | $18.93 | $18.77 | $18.93 | $17.23 | 21,472 |
| 2019-12-20 | $18.84 | $18.86 | $18.73 | $18.77 | $17.08 | 14,041 |
| 2019-12-19 | $18.75 | $18.86 | $18.73 | $18.79 | $17.10 | 12,853 |
| 2019-12-18 | $18.67 | $18.86 | $18.66 | $18.69 | $17.01 | 31,008 |
| 2019-12-17 | $18.57 | $18.80 | $18.57 | $18.68 | $17.00 | 31,746 |
| 2019-12-16 | $18.53 | $18.70 | $18.53 | $18.55 | $16.88 | 68,441 |
| 2019-12-13 | $19.30 | $19.37 | $19.08 | $19.17 | $16.75 | 7,897 |
| 2019-12-12 | $18.88 | $19.24 | $18.88 | $19.24 | $16.82 | 8,529 |
| 2019-12-11 | $18.89 | $19.02 | $18.88 | $18.93 | $16.54 | 1,532 |
| 2019-12-10 | $18.92 | $18.97 | $18.88 | $18.95 | $16.56 | 7,728 |
| 2019-12-09 | $18.93 | $19.04 | $18.93 | $18.98 | $16.59 | 7,136 |
| 2019-12-06 | $18.99 | $19.00 | $18.95 | $18.99 | $16.60 | 24,669 |
| 2019-12-05 | $18.85 | $18.86 | $18.65 | $18.68 | $16.33 | 13,486 |
| 2019-12-04 | $18.70 | $18.85 | $18.70 | $18.76 | $16.40 | 2,425 |
| 2019-12-03 | $18.66 | $18.69 | $18.57 | $18.62 | $16.27 | 8,320 |
| 2019-12-02 | $18.86 | $18.90 | $18.76 | $18.76 | $16.40 | 5,300 |
| 2019-11-29 | $18.94 | $18.94 | $18.84 | $18.84 | $16.47 | 449 |
| 2019-11-27 | $19.01 | $19.08 | $18.91 | $19.05 | $16.65 | 10,372 |
| 2019-11-26 | $19.11 | $19.12 | $18.96 | $18.98 | $16.59 | 21,067 |
| 2019-11-25 | $19.14 | $19.25 | $19.13 | $19.21 | $16.79 | 4,429 |
| 2019-11-22 | $19.37 | $19.37 | $19.20 | $19.21 | $16.79 | 3,669 |
| 2019-11-21 | $19.14 | $19.27 | $19.09 | $19.25 | $16.82 | 12,696 |
| 2019-11-20 | $18.95 | $19.09 | $18.91 | $19.04 | $16.64 | 6,028 |
| 2019-11-19 | $19.22 | $19.22 | $18.99 | $19.02 | $16.62 | 15,130 |
| 2019-11-18 | $19.25 | $19.25 | $19.15 | $19.18 | $16.76 | 12,955 |
| 2019-11-15 | $19.30 | $19.44 | $19.30 | $19.39 | $16.95 | 10,050 |
| 2019-11-14 | $19.32 | $19.33 | $19.25 | $19.30 | $16.87 | 8,886 |
| 2019-11-13 | $19.28 | $19.32 | $19.26 | $19.29 | $16.86 | 2,824 |
| 2019-11-12 | $19.42 | $19.57 | $19.34 | $19.38 | $16.94 | 65,562 |
| 2019-11-11 | $19.38 | $19.48 | $19.37 | $19.37 | $16.93 | 1,928 |
| 2019-11-08 | $19.54 | $19.55 | $19.40 | $19.55 | $17.09 | 41,804 |
| 2019-11-07 | $19.46 | $19.61 | $19.46 | $19.59 | $17.12 | 4,947 |
| 2019-11-06 | $19.35 | $19.51 | $19.21 | $19.28 | $16.85 | 14,561 |
| 2019-11-05 | $19.60 | $19.66 | $19.53 | $19.57 | $17.10 | 5,115 |
| 2019-11-04 | $19.37 | $19.53 | $19.37 | $19.48 | $17.03 | 4,907 |
| 2019-11-01 | $18.92 | $19.06 | $18.92 | $19.03 | $16.63 | 4,050 |
| 2019-10-31 | $18.76 | $18.76 | $18.60 | $18.66 | $16.31 | 50,730 |
| 2019-10-30 | $18.99 | $19.01 | $18.75 | $18.85 | $16.47 | 13,001 |
| 2019-10-29 | $18.96 | $19.12 | $18.96 | $19.09 | $16.68 | 6,330 |
| 2019-10-28 | $19.10 | $19.10 | $19.05 | $19.07 | $16.67 | 1,171 |
| 2019-10-25 | $18.95 | $19.10 | $18.95 | $19.04 | $16.64 | 12,052 |
| 2019-10-24 | $19.07 | $19.07 | $18.94 | $18.98 | $16.59 | 3,495 |
| 2019-10-23 | $18.83 | $19.00 | $18.80 | $18.94 | $16.55 | 7,628 |
| 2019-10-22 | $18.70 | $18.95 | $18.70 | $18.86 | $16.48 | 2,480 |
| 2019-10-21 | $18.54 | $18.63 | $18.54 | $18.63 | $16.28 | 21,529 |
| 2019-10-18 | $18.54 | $18.62 | $18.44 | $18.45 | $16.12 | 12,781 |
| 2019-10-17 | $18.52 | $18.57 | $18.44 | $18.51 | $16.18 | 8,272 |
| 2019-10-16 | $18.50 | $18.57 | $18.40 | $18.40 | $16.08 | 7,235 |
| 2019-10-15 | $18.44 | $18.71 | $18.44 | $18.54 | $16.20 | 5,168 |
| 2019-10-14 | $18.44 | $18.52 | $18.42 | $18.42 | $16.10 | 7,416 |
| 2019-10-11 | $18.47 | $18.66 | $18.47 | $18.50 | $16.17 | 9,838 |
| 2019-10-10 | $18.20 | $18.28 | $18.20 | $18.28 | $15.98 | 3,953 |
| 2019-10-09 | $18.02 | $18.11 | $18.02 | $18.02 | $15.75 | 17,256 |
| 2019-10-08 | $17.99 | $18.09 | $17.85 | $17.85 | $15.60 | 6,592 |
| 2019-10-07 | $18.33 | $18.39 | $18.19 | $18.20 | $15.91 | 19,333 |
| 2019-10-04 | $18.30 | $18.30 | $18.10 | $18.21 | $15.92 | 8,141 |
| 2019-10-03 | $18.01 | $18.14 | $17.86 | $18.10 | $15.82 | 12,463 |
| 2019-10-02 | $18.33 | $18.36 | $18.00 | $18.04 | $15.77 | 7,783 |
| 2019-10-01 | $18.84 | $18.88 | $18.50 | $18.54 | $16.20 | 15,910 |
| 2019-09-30 | $18.84 | $18.88 | $18.80 | $18.80 | $16.43 | 4,382 |
| 2019-09-27 | $18.78 | $19.05 | $18.78 | $18.87 | $16.49 | 3,564 |
| 2019-09-26 | $19.00 | $19.00 | $18.80 | $18.89 | $16.51 | 8,019 |
| 2019-09-25 | $18.91 | $19.03 | $18.91 | $18.96 | $16.57 | 8,207 |
| 2019-09-24 | $19.30 | $19.30 | $19.00 | $19.04 | $16.64 | 13,030 |
| 2019-09-23 | $19.22 | $19.32 | $19.19 | $19.25 | $16.82 | 5,447 |
| 2019-09-20 | $19.34 | $19.36 | $19.22 | $19.26 | $16.83 | 18,509 |
| 2019-09-19 | $19.33 | $19.34 | $19.19 | $19.19 | $16.77 | 15,644 |
| 2019-09-18 | $19.26 | $19.27 | $19.21 | $19.23 | $16.81 | 5,533 |
| 2019-09-17 | $19.45 | $19.47 | $19.28 | $19.34 | $16.90 | 2,546 |
| 2019-09-16 | $19.56 | $19.63 | $19.38 | $19.59 | $17.12 | 30,194 |
| 2019-09-13 | $18.90 | $18.90 | $18.83 | $18.83 | $16.46 | 5,672 |
| 2019-09-12 | $18.67 | $18.84 | $18.60 | $18.78 | $16.41 | 7,503 |
| 2019-09-11 | $18.88 | $19.03 | $18.74 | $18.79 | $16.42 | 37,431 |
| 2019-09-10 | $18.69 | $19.00 | $18.69 | $18.84 | $16.47 | 3,732 |
| 2019-09-09 | $18.43 | $18.61 | $18.43 | $18.55 | $16.21 | 7,200 |
| 2019-09-06 | $18.34 | $18.38 | $18.26 | $18.31 | $16.00 | 4,040 |
| 2019-09-05 | $18.35 | $18.42 | $18.29 | $18.34 | $16.03 | 7,196 |
| 2019-09-04 | $18.01 | $18.16 | $18.01 | $18.09 | $15.81 | 9,391 |
| 2019-09-03 | $17.75 | $17.86 | $17.75 | $17.84 | $15.59 | 5,250 |
| 2019-08-30 | $18.03 | $18.03 | $17.90 | $17.93 | $15.67 | 2,163 |
| 2019-08-29 | $17.92 | $17.95 | $17.91 | $17.93 | $15.67 | 7,095 |
| 2019-08-28 | $17.54 | $17.78 | $17.54 | $17.75 | $15.51 | 22,189 |
| 2019-08-27 | $17.71 | $17.71 | $17.46 | $17.49 | $15.29 | 5,683 |
| 2019-08-26 | $17.66 | $17.66 | $17.47 | $17.52 | $15.31 | 15,049 |
| 2019-08-23 | $17.78 | $17.84 | $17.42 | $17.42 | $15.22 | 3,717 |
| 2019-08-22 | $18.00 | $18.00 | $17.90 | $17.90 | $15.64 | 12,508 |
| 2019-08-21 | $18.03 | $18.05 | $17.98 | $18.00 | $15.73 | 4,436 |
| 2019-08-20 | $17.94 | $17.94 | $17.81 | $17.87 | $15.62 | 10,419 |
| 2019-08-19 | $17.92 | $17.98 | $17.87 | $17.96 | $15.70 | 110,506 |
| 2019-08-16 | $17.54 | $17.69 | $17.54 | $17.67 | $15.44 | 10,170 |
| 2019-08-15 | $17.59 | $17.62 | $17.43 | $17.52 | $15.31 | 9,305 |
| 2019-08-14 | $17.89 | $17.94 | $17.59 | $17.59 | $15.37 | 5,057 |
| 2019-08-13 | $17.96 | $18.34 | $17.96 | $18.22 | $15.92 | 9,554 |
| 2019-08-12 | $18.17 | $18.24 | $18.04 | $18.06 | $15.78 | 2,904 |
| 2019-08-09 | $18.41 | $18.41 | $18.22 | $18.27 | $15.97 | 13,784 |
| 2019-08-08 | $18.15 | $18.39 | $18.06 | $18.39 | $16.07 | 9,626 |
| 2019-08-07 | $17.90 | $18.07 | $17.79 | $18.07 | $15.79 | 9,346 |
| 2019-08-06 | $18.27 | $18.34 | $18.01 | $18.10 | $15.82 | 9,003 |
| 2019-08-05 | $18.31 | $18.47 | $18.05 | $18.10 | $15.82 | 5,729 |
| 2019-08-02 | $19.01 | $19.01 | $18.50 | $18.58 | $16.24 | 11,875 |
| 2019-08-01 | $19.14 | $19.14 | $18.67 | $18.78 | $16.41 | 16,910 |
| 2019-07-31 | $19.48 | $19.49 | $19.34 | $19.35 | $16.91 | 2,090 |
| 2019-07-30 | $19.37 | $19.52 | $19.29 | $19.48 | $17.03 | 4,958 |
| 2019-07-29 | $19.43 | $19.43 | $19.29 | $19.38 | $16.94 | 4,262 |
| 2019-07-26 | $19.53 | $19.53 | $19.34 | $19.39 | $16.95 | 10,614 |
| 2019-07-25 | $19.72 | $19.72 | $19.43 | $19.43 | $16.98 | 3,525 |
| 2019-07-24 | $19.67 | $19.81 | $19.67 | $19.70 | $17.22 | 7,074 |
| 2019-07-23 | $19.71 | $19.75 | $19.70 | $19.72 | $17.23 | 4,297 |
| 2019-07-22 | $19.71 | $19.82 | $19.64 | $19.64 | $17.16 | 12,643 |
| 2019-07-19 | $19.52 | $19.72 | $19.51 | $19.72 | $17.23 | 323,421 |
| 2019-07-18 | $19.51 | $19.52 | $19.40 | $19.52 | $17.06 | 111,844 |
| 2019-07-17 | $19.79 | $19.81 | $19.60 | $19.60 | $17.13 | 12,145 |
| 2019-07-16 | $19.95 | $19.97 | $19.85 | $19.85 | $17.35 | 773 |
| 2019-07-15 | $20.23 | $20.23 | $20.03 | $20.06 | $17.53 | 2,268 |
| 2019-07-12 | $20.16 | $20.23 | $20.11 | $20.21 | $17.66 | 4,360 |
| 2019-07-11 | $20.20 | $20.22 | $20.14 | $20.18 | $17.64 | 5,909 |
| 2019-07-10 | $20.07 | $20.15 | $20.05 | $20.15 | $17.61 | 5,277 |
| 2019-07-09 | $19.85 | $19.89 | $19.84 | $19.89 | $17.38 | 3,118 |
| 2019-07-08 | $19.92 | $19.92 | $19.86 | $19.88 | $17.37 | 5,903 |
| 2019-07-05 | $19.84 | $19.91 | $19.84 | $19.89 | $17.38 | 3,640 |
| 2019-07-03 | $19.97 | $19.97 | $19.83 | $19.88 | $17.37 | 2,900 |
| 2019-07-02 | $20.31 | $20.31 | $19.85 | $19.85 | $17.35 | 27,132 |
| 2019-07-01 | $20.41 | $20.41 | $20.21 | $20.24 | $17.69 | 2,959 |
| 2019-06-28 | $20.18 | $20.20 | $20.07 | $20.19 | $17.65 | 8,732 |
| 2019-06-27 | $20.23 | $20.25 | $20.08 | $20.08 | $17.55 | 7,167 |
| 2019-06-26 | $20.13 | $20.29 | $20.13 | $20.22 | $17.67 | 15,164 |
| 2019-06-25 | $20.15 | $20.15 | $19.99 | $19.99 | $17.47 | 7,241 |
| 2019-06-24 | $20.23 | $20.23 | $20.10 | $20.12 | $17.58 | 5,828 |
| 2019-06-21 | $20.14 | $20.25 | $20.09 | $20.24 | $17.69 | 18,949 |
| 2019-06-20 | $19.95 | $20.12 | $19.95 | $20.12 | $17.58 | 9,186 |
| 2019-06-19 | $19.64 | $19.81 | $19.61 | $19.64 | $17.16 | 8,379 |
| 2019-06-18 | $19.57 | $19.75 | $19.57 | $19.65 | $17.17 | 12,863 |
| 2019-06-17 | $19.30 | $19.41 | $19.30 | $19.40 | $16.96 | 7,464 |
| 2019-06-14 | $19.75 | $19.77 | $19.63 | $19.66 | $16.91 | 5,196 |
| 2019-06-13 | $19.79 | $19.95 | $19.75 | $19.75 | $16.99 | 3,451 |
| 2019-06-12 | $19.78 | $19.79 | $19.62 | $19.63 | $16.88 | 26,754 |
| 2019-06-11 | $20.00 | $20.08 | $19.93 | $20.01 | $17.21 | 11,760 |
| 2019-06-10 | $19.89 | $19.91 | $19.77 | $19.81 | $17.04 | 8,082 |
| 2019-06-07 | $19.75 | $19.86 | $19.72 | $19.78 | $17.01 | 8,808 |
| 2019-06-06 | $19.39 | $19.65 | $19.39 | $19.65 | $16.90 | 35,193 |
| 2019-06-05 | $19.65 | $19.65 | $19.34 | $19.36 | $16.65 | 58,014 |
| 2019-06-04 | $19.50 | $19.65 | $19.50 | $19.65 | $16.90 | 3,499 |
| 2019-06-03 | $19.38 | $19.49 | $19.36 | $19.41 | $16.69 | 2,532 |
| 2019-05-31 | $19.29 | $19.44 | $19.29 | $19.31 | $16.61 | 8,129 |
| 2019-05-30 | $19.55 | $19.57 | $19.50 | $19.50 | $16.77 | 7,438 |
| 2019-05-29 | $19.53 | $19.58 | $19.53 | $19.53 | $16.80 | 4,375 |
| 2019-05-28 | $19.86 | $19.89 | $19.66 | $19.66 | $16.91 | 7,991 |
| 2019-05-24 | $19.78 | $19.88 | $19.74 | $19.80 | $17.03 | 7,509 |
| 2019-05-23 | $19.91 | $20.03 | $19.67 | $19.71 | $16.95 | 29,439 |
| 2019-05-22 | $20.55 | $20.58 | $20.38 | $20.40 | $17.55 | 7,746 |
| 2019-05-21 | $20.59 | $20.65 | $20.50 | $20.62 | $17.73 | 5,165 |
| 2019-05-20 | $20.40 | $20.50 | $20.37 | $20.46 | $17.60 | 10,405 |
| 2019-05-17 | $20.46 | $20.46 | $20.38 | $20.38 | $17.53 | 9,242 |
| 2019-05-16 | $20.44 | $20.59 | $20.44 | $20.54 | $17.67 | 7,441 |
| 2019-05-15 | $20.20 | $20.37 | $20.20 | $20.32 | $17.48 | 5,471 |
| 2019-05-14 | $20.16 | $20.40 | $20.16 | $20.31 | $17.47 | 8,852 |
| 2019-05-13 | $20.03 | $20.14 | $20.00 | $20.06 | $17.25 | 7,075 |
| 2019-05-10 | $20.17 | $20.37 | $20.08 | $20.29 | $17.45 | 3,731 |
| 2019-05-09 | $20.24 | $20.24 | $20.02 | $20.23 | $17.40 | 2,143 |
| 2019-05-08 | $20.26 | $20.46 | $20.26 | $20.31 | $17.47 | 4,777 |
| 2019-05-07 | $20.31 | $20.44 | $20.01 | $20.14 | $17.32 | 7,677 |
| 2019-05-06 | $20.39 | $20.59 | $20.35 | $20.51 | $17.64 | 8,881 |
| 2019-05-03 | $20.66 | $20.73 | $20.61 | $20.63 | $17.74 | 10,358 |
| 2019-05-02 | $20.74 | $20.97 | $20.44 | $20.50 | $17.63 | 34,024 |
| 2019-05-01 | $21.11 | $21.11 | $20.80 | $20.80 | $17.89 | 4,289 |
| 2019-04-30 | $21.17 | $21.18 | $21.05 | $21.05 | $18.10 | 6,465 |
| 2019-04-29 | $21.00 | $21.18 | $20.95 | $21.11 | $18.16 | 24,775 |
| 2019-04-26 | $21.22 | $21.22 | $20.93 | $21.00 | $18.06 | 12,190 |
| 2019-04-25 | $21.35 | $21.46 | $21.27 | $21.40 | $18.41 | 7,918 |
| 2019-04-24 | $21.72 | $21.72 | $21.35 | $21.35 | $18.36 | 10,935 |
| 2019-04-23 | $21.81 | $21.82 | $21.74 | $21.77 | $18.72 | 9,338 |
| 2019-04-22 | $21.49 | $21.74 | $21.49 | $21.69 | $18.66 | 23,226 |
| 2019-04-18 | $21.43 | $21.51 | $21.34 | $21.40 | $18.41 | 71,222 |
| 2019-04-17 | $21.47 | $21.49 | $21.43 | $21.47 | $18.47 | 3,017 |
| 2019-04-16 | $21.36 | $21.39 | $21.28 | $21.34 | $18.35 | 3,556 |
| 2019-04-15 | $21.37 | $21.42 | $21.30 | $21.30 | $18.32 | 3,051 |
| 2019-04-12 | $21.51 | $21.55 | $21.38 | $21.38 | $18.39 | 8,234 |
| 2019-04-11 | $21.33 | $21.45 | $21.26 | $21.38 | $18.39 | 5,013 |
| 2019-04-10 | $21.40 | $21.54 | $21.36 | $21.45 | $18.45 | 13,709 |
| 2019-04-09 | $21.43 | $21.46 | $21.31 | $21.44 | $18.44 | 5,369 |
| 2019-04-08 | $21.31 | $21.54 | $21.31 | $21.48 | $18.47 | 38,137 |
| 2019-04-05 | $21.06 | $21.31 | $21.06 | $21.31 | $18.33 | 7,433 |
| 2019-04-04 | $20.92 | $21.07 | $20.84 | $21.01 | $18.07 | 5,494 |
| 2019-04-03 | $21.18 | $21.18 | $20.93 | $21.00 | $18.06 | 15,407 |
| 2019-04-02 | $21.18 | $21.18 | $21.05 | $21.14 | $18.18 | 3,094 |
| 2019-04-01 | $21.00 | $21.20 | $21.00 | $21.19 | $18.23 | 12,691 |
| 2019-03-29 | $21.08 | $21.08 | $20.91 | $20.96 | $18.03 | 8,969 |
| 2019-03-28 | $20.81 | $20.95 | $20.69 | $20.93 | $18.00 | 5,505 |
| 2019-03-27 | $20.99 | $20.99 | $20.89 | $20.94 | $18.01 | 3,370 |
| 2019-03-26 | $20.90 | $21.20 | $20.90 | $21.11 | $18.16 | 14,653 |
| 2019-03-25 | $20.93 | $20.93 | $20.60 | $20.83 | $17.92 | 9,870 |
| 2019-03-22 | $21.28 | $21.28 | $20.86 | $21.05 | $18.10 | 14,968 |
| 2019-03-21 | $21.28 | $21.46 | $21.28 | $21.46 | $18.46 | 6,799 |
| 2019-03-20 | $21.12 | $21.50 | $21.07 | $21.32 | $18.34 | 11,850 |
| 2019-03-19 | $21.33 | $21.45 | $21.26 | $21.26 | $18.29 | 4,336 |
| 2019-03-18 | $20.96 | $21.18 | $20.95 | $21.18 | $18.22 | 8,128 |
| 2019-03-15 | $20.90 | $20.98 | $20.90 | $20.93 | $18.00 | 5,710 |
| 2019-03-14 | $20.89 | $20.97 | $20.87 | $20.92 | $17.99 | 10,327 |
| 2019-03-13 | $20.59 | $20.89 | $20.55 | $20.87 | $17.95 | 12,179 |
| 2019-03-12 | $20.53 | $20.60 | $20.52 | $20.55 | $17.67 | 9,024 |
| 2019-03-11 | $20.36 | $20.50 | $20.36 | $20.50 | $17.63 | 2,999 |
| 2019-03-08 | $20.34 | $20.34 | $20.09 | $20.23 | $17.40 | 4,121 |
| 2019-03-07 | $20.63 | $20.69 | $20.56 | $20.59 | $17.71 | 2,880 |
| 2019-03-06 | $20.70 | $20.80 | $20.66 | $20.66 | $17.77 | 2,555 |
| 2019-03-05 | $20.84 | $20.87 | $20.75 | $20.84 | $17.92 | 2,460 |
| 2019-03-04 | $20.99 | $20.99 | $20.69 | $20.81 | $17.90 | 13,102 |
| 2019-03-01 | $20.70 | $20.89 | $20.70 | $20.77 | $17.86 | 5,746 |
| 2019-02-28 | $20.78 | $20.80 | $20.66 | $20.66 | $17.77 | 5,621 |
| 2019-02-27 | $20.75 | $20.93 | $20.74 | $20.77 | $17.86 | 3,695 |
| 2019-02-26 | $20.62 | $20.80 | $20.62 | $20.70 | $17.80 | 9,598 |
| 2019-02-25 | $20.73 | $20.80 | $20.70 | $20.71 | $17.81 | 10,421 |
| 2019-02-22 | $20.64 | $20.87 | $20.60 | $20.81 | $17.90 | 171,654 |
| 2019-02-21 | $20.88 | $20.88 | $20.69 | $20.71 | $17.81 | 9,013 |
| 2019-02-20 | $20.78 | $20.94 | $20.60 | $20.88 | $17.96 | 7,036 |
| 2019-02-19 | $20.60 | $20.85 | $20.60 | $20.85 | $17.93 | 8,041 |
| 2019-02-15 | $20.45 | $20.64 | $20.45 | $20.64 | $17.75 | 7,878 |
| 2019-02-14 | $20.15 | $20.48 | $20.15 | $20.42 | $17.56 | 6,537 |
| 2019-02-13 | $20.11 | $20.35 | $20.00 | $20.24 | $17.41 | 14,339 |
| 2019-02-12 | $20.06 | $20.24 | $20.06 | $20.18 | $17.36 | 4,760 |
| 2019-02-11 | $19.80 | $19.94 | $19.80 | $19.94 | $17.15 | 4,488 |
| 2019-02-08 | $19.83 | $19.96 | $19.68 | $19.88 | $17.10 | 26,754 |
| 2019-02-07 | $20.23 | $20.23 | $19.93 | $20.02 | $17.22 | 18,063 |
| 2019-02-06 | $20.45 | $20.49 | $20.37 | $20.43 | $17.57 | 36,183 |
| 2019-02-05 | $20.48 | $20.56 | $20.44 | $20.50 | $17.63 | 150,240 |
| 2019-02-04 | $20.32 | $20.41 | $20.18 | $20.41 | $17.55 | 4,400 |
| 2019-02-01 | $20.19 | $20.41 | $20.19 | $20.32 | $17.48 | 8,453 |
| 2019-01-31 | $20.00 | $20.18 | $19.99 | $20.13 | $17.31 | 9,627 |
| 2019-01-30 | $19.93 | $19.94 | $19.73 | $19.94 | $17.15 | 31,444 |
| 2019-01-29 | $19.66 | $19.80 | $19.66 | $19.73 | $16.97 | 5,596 |
| 2019-01-28 | $19.71 | $19.71 | $19.39 | $19.51 | $16.78 | 92,455 |
| 2019-01-25 | $19.92 | $19.99 | $19.91 | $19.93 | $17.14 | 18,608 |
| 2019-01-24 | $19.54 | $19.80 | $19.54 | $19.74 | $16.98 | 4,723 |
| 2019-01-23 | $19.87 | $19.87 | $19.60 | $19.65 | $16.90 | 6,070 |
| 2019-01-22 | $19.95 | $19.95 | $19.72 | $19.72 | $16.96 | 17,872 |
| 2019-01-18 | $20.16 | $20.25 | $20.05 | $20.19 | $17.36 | 5,312 |
| 2019-01-17 | $19.60 | $19.88 | $19.60 | $19.78 | $17.01 | 3,890 |
| 2019-01-16 | $19.81 | $19.94 | $19.70 | $19.77 | $17.00 | 13,400 |
| 2019-01-15 | $19.86 | $20.00 | $19.70 | $19.83 | $17.06 | 22,450 |
| 2019-01-14 | $19.55 | $19.84 | $19.55 | $19.77 | $17.00 | 3,375 |
| 2019-01-11 | $19.81 | $19.83 | $19.61 | $19.72 | $16.96 | 4,938 |
| 2019-01-10 | $19.78 | $19.95 | $19.77 | $19.85 | $17.07 | 12,343 |
| 2019-01-09 | $19.74 | $20.01 | $19.67 | $19.80 | $17.03 | 33,102 |
| 2019-01-08 | $20.00 | $20.05 | $19.46 | $19.63 | $16.88 | 18,557 |
| 2019-01-07 | $19.43 | $19.67 | $19.26 | $19.51 | $16.78 | 43,566 |
| 2019-01-04 | $19.09 | $19.40 | $19.09 | $19.33 | $16.63 | 33,095 |
| 2019-01-03 | $18.86 | $18.86 | $18.67 | $18.68 | $16.07 | 57,296 |
| 2019-01-02 | $18.31 | $18.92 | $18.21 | $18.80 | $16.17 | 20,456 |
| 2018-12-31 | $18.75 | $18.75 | $18.49 | $18.49 | $15.90 | 71,459 |
| 2018-12-28 | $18.66 | $18.70 | $18.42 | $18.47 | $15.89 | 117,135 |
| 2018-12-27 | $18.09 | $18.46 | $17.89 | $18.39 | $15.82 | 173,595 |
| 2018-12-26 | $17.49 | $18.23 | $17.49 | $18.23 | $15.68 | 159,239 |
| 2018-12-24 | $17.88 | $17.99 | $17.47 | $17.48 | $15.03 | 29,368 |
| 2018-12-21 | $18.00 | $18.33 | $17.90 | $18.01 | $15.49 | 47,444 |
| 2018-12-20 | $18.38 | $18.68 | $18.15 | $18.16 | $15.62 | 26,678 |
| 2018-12-19 | $18.85 | $19.28 | $18.59 | $18.59 | $15.99 | 28,082 |
| 2018-12-18 | $19.07 | $19.11 | $18.84 | $18.84 | $16.20 | 43,894 |
| 2018-12-17 | $19.75 | $19.75 | $19.44 | $19.44 | $16.45 | 12,860 |
| 2018-12-14 | $20.08 | $20.08 | $19.71 | $19.72 | $16.68 | 14,098 |
| 2018-12-13 | $20.20 | $20.20 | $20.00 | $20.13 | $17.03 | 11,555 |
| 2018-12-12 | $20.13 | $20.30 | $20.06 | $20.10 | $17.00 | 11,631 |
| 2018-12-11 | $20.17 | $20.39 | $19.98 | $19.99 | $16.91 | 22,099 |
| 2018-12-10 | $20.28 | $20.28 | $19.61 | $19.99 | $16.91 | 12,936 |
| 2018-12-07 | $20.73 | $20.96 | $20.24 | $20.24 | $17.12 | 26,037 |
| 2018-12-06 | $20.44 | $20.44 | $20.10 | $20.16 | $17.06 | 84,952 |
| 2018-12-04 | $21.37 | $21.37 | $20.80 | $20.80 | $17.59 | 19,924 |
| 2018-12-03 | $21.24 | $21.38 | $21.18 | $21.26 | $17.98 | 10,767 |
| 2018-11-30 | $20.71 | $21.24 | $20.60 | $20.79 | $17.59 | 8,493 |
| 2018-11-29 | $20.63 | $20.86 | $20.63 | $20.83 | $17.62 | 6,511 |
| 2018-11-28 | $20.32 | $20.71 | $20.27 | $20.63 | $17.45 | 23,409 |
| 2018-11-27 | $20.23 | $20.46 | $20.19 | $20.25 | $17.13 | 18,216 |
| 2018-11-26 | $20.31 | $20.52 | $20.26 | $20.36 | $17.22 | 13,884 |
| 2018-11-23 | $20.20 | $20.41 | $20.01 | $20.20 | $17.09 | 12,043 |
| 2018-11-21 | $20.52 | $21.11 | $20.52 | $20.92 | $17.70 | 142,728 |
| 2018-11-20 | $20.75 | $20.75 | $20.35 | $20.40 | $17.26 | 10,793 |
| 2018-11-19 | $21.12 | $21.19 | $20.92 | $21.05 | $17.81 | 9,709 |
| 2018-11-16 | $21.01 | $21.20 | $20.99 | $21.18 | $17.92 | 2,995 |
| 2018-11-15 | $20.57 | $20.98 | $20.57 | $20.98 | $17.75 | 10,996 |
| 2018-11-14 | $21.05 | $21.05 | $20.52 | $20.74 | $17.54 | 10,068 |
| 2018-11-13 | $21.08 | $21.10 | $20.71 | $20.78 | $17.58 | 26,531 |
| 2018-11-12 | $21.62 | $21.62 | $21.14 | $21.14 | $17.88 | 6,442 |
| 2018-11-09 | $21.47 | $21.60 | $21.33 | $21.54 | $18.22 | 12,655 |
| 2018-11-08 | $22.11 | $22.14 | $21.51 | $21.55 | $18.23 | 90,326 |
| 2018-11-07 | $22.15 | $22.16 | $21.97 | $22.12 | $18.71 | 5,584 |
| 2018-11-06 | $21.87 | $21.87 | $21.64 | $21.74 | $18.39 | 7,610 |
| 2018-11-05 | $21.65 | $21.82 | $21.65 | $21.80 | $18.44 | 3,535 |
| 2018-11-02 | $21.63 | $21.77 | $21.30 | $21.46 | $18.15 | 9,418 |
| 2018-11-01 | $21.50 | $21.59 | $21.33 | $21.42 | $18.12 | 15,299 |
| 2018-10-31 | $21.48 | $21.79 | $21.48 | $21.59 | $18.26 | 11,372 |
| 2018-10-30 | $21.00 | $21.11 | $20.83 | $21.11 | $17.86 | 15,323 |
| 2018-10-29 | $21.45 | $21.45 | $20.91 | $20.94 | $17.71 | 7,784 |
| 2018-10-26 | $21.17 | $21.24 | $20.86 | $21.09 | $17.84 | 18,136 |
| 2018-10-25 | $21.27 | $21.45 | $21.22 | $21.45 | $18.14 | 7,948 |
| 2018-10-24 | $21.83 | $21.89 | $21.19 | $21.19 | $17.92 | 6,190 |
| 2018-10-23 | $21.87 | $22.08 | $21.62 | $21.80 | $18.44 | 20,530 |
| 2018-10-22 | $22.54 | $22.56 | $22.24 | $22.26 | $18.83 | 15,120 |
| 2018-10-19 | $22.65 | $22.68 | $22.55 | $22.56 | $19.08 | 2,599 |
| 2018-10-18 | $22.65 | $22.80 | $22.45 | $22.54 | $19.07 | 8,000 |
| 2018-10-17 | $23.01 | $23.04 | $22.74 | $22.85 | $19.33 | 17,244 |
| 2018-10-16 | $22.94 | $23.12 | $22.94 | $23.10 | $19.54 | 9,410 |
| 2018-10-15 | $23.02 | $23.02 | $22.80 | $22.89 | $19.36 | 8,405 |
| 2018-10-12 | $23.01 | $23.01 | $22.57 | $22.93 | $19.40 | 11,276 |
| 2018-10-11 | $23.21 | $23.21 | $22.55 | $22.78 | $19.27 | 15,073 |
| 2018-10-10 | $24.17 | $24.17 | $23.37 | $23.45 | $19.84 | 14,496 |
| 2018-10-09 | $23.82 | $24.14 | $23.82 | $24.02 | $20.32 | 3,583 |
| 2018-10-08 | $23.80 | $23.84 | $23.54 | $23.69 | $20.04 | 12,446 |
| 2018-10-05 | $24.07 | $24.07 | $23.77 | $23.88 | $20.20 | 5,684 |
| 2018-10-04 | $24.26 | $24.26 | $23.89 | $24.08 | $20.37 | 6,213 |
| 2018-10-03 | $24.35 | $24.78 | $24.20 | $24.30 | $20.56 | 39,820 |
| 2018-10-02 | $24.24 | $24.24 | $24.01 | $24.06 | $20.35 | 10,659 |
| 2018-10-01 | $24.12 | $24.26 | $24.08 | $24.26 | $20.52 | 4,707 |
| 2018-09-28 | $23.91 | $24.14 | $23.87 | $23.87 | $20.19 | 7,646 |
| 2018-09-27 | $24.13 | $24.20 | $23.98 | $24.00 | $20.30 | 7,839 |
| 2018-09-26 | $23.94 | $24.56 | $23.91 | $24.00 | $20.30 | 26,428 |
| 2018-09-25 | $24.01 | $24.09 | $23.91 | $24.00 | $20.30 | 10,593 |
| 2018-09-24 | $23.52 | $23.81 | $23.52 | $23.78 | $20.12 | 8,038 |
| 2018-09-21 | $23.33 | $23.49 | $23.29 | $23.46 | $19.84 | 7,062 |
| 2018-09-20 | $23.44 | $23.44 | $23.26 | $23.28 | $19.69 | 8,848 |
| 2018-09-19 | $23.07 | $23.22 | $23.07 | $23.22 | $19.64 | 3,022 |
| 2018-09-18 | $22.98 | $23.19 | $22.98 | $23.17 | $19.60 | 7,475 |
| 2018-09-17 | $22.92 | $22.93 | $22.85 | $22.85 | $19.33 | 2,810 |
| 2018-09-14 | $22.80 | $22.86 | $22.76 | $22.86 | $19.34 | 17,450 |
| 2018-09-13 | $22.90 | $22.90 | $22.78 | $22.80 | $19.29 | 6,321 |
| 2018-09-12 | $22.71 | $22.90 | $22.71 | $22.81 | $19.29 | 13,113 |
| 2018-09-11 | $22.22 | $22.66 | $22.22 | $22.60 | $19.12 | 20,117 |
| 2018-09-10 | $22.45 | $22.45 | $22.24 | $22.32 | $18.88 | 3,054 |
| 2018-09-07 | $22.16 | $22.32 | $22.09 | $22.32 | $18.88 | 3,814 |
| 2018-09-06 | $22.71 | $22.71 | $22.39 | $22.39 | $18.94 | 14,362 |
| 2018-09-05 | $22.79 | $22.79 | $22.49 | $22.74 | $19.24 | 17,877 |
| 2018-09-04 | $23.00 | $23.09 | $22.82 | $22.87 | $19.35 | 9,973 |
| 2018-08-31 | $23.02 | $23.06 | $22.76 | $22.91 | $19.38 | 8,354 |
| 2018-08-30 | $23.22 | $23.31 | $23.06 | $23.10 | $19.54 | 5,768 |
| 2018-08-29 | $23.08 | $23.28 | $23.08 | $23.23 | $19.65 | 5,527 |
| 2018-08-28 | $23.34 | $23.34 | $23.10 | $23.10 | $19.54 | 11,833 |
| 2018-08-27 | $23.24 | $23.26 | $23.08 | $23.11 | $19.55 | 12,084 |
| 2018-08-24 | $23.05 | $23.05 | $22.89 | $23.05 | $19.50 | 5,625 |
| 2018-08-23 | $22.70 | $22.93 | $22.66 | $22.75 | $19.24 | 7,898 |
| 2018-08-22 | $22.57 | $22.75 | $22.57 | $22.73 | $19.23 | 5,220 |
| 2018-08-21 | $22.58 | $22.67 | $22.44 | $22.60 | $19.12 | 5,932 |
| 2018-08-20 | $22.18 | $22.43 | $22.18 | $22.43 | $18.97 | 7,048 |
| 2018-08-17 | $22.05 | $22.10 | $22.02 | $22.10 | $18.69 | 3,606 |
| 2018-08-16 | $22.00 | $22.25 | $22.00 | $22.01 | $18.62 | 11,537 |
| 2018-08-15 | $22.45 | $22.45 | $21.88 | $21.95 | $18.57 | 6,845 |
| 2018-08-14 | $22.65 | $22.70 | $22.61 | $22.63 | $19.14 | 1,291 |
| 2018-08-13 | $22.73 | $22.84 | $22.51 | $22.70 | $19.20 | 6,512 |
| 2018-08-10 | $23.00 | $23.01 | $22.84 | $22.90 | $19.37 | 12,556 |
| 2018-08-09 | $23.10 | $23.14 | $23.00 | $23.00 | $19.46 | 7,034 |
| 2018-08-08 | $23.15 | $23.24 | $23.12 | $23.19 | $19.62 | 4,009 |
| 2018-08-07 | $23.51 | $23.51 | $23.33 | $23.44 | $19.83 | 14,125 |
| 2018-08-06 | $23.18 | $23.27 | $23.07 | $23.17 | $19.60 | 8,095 |
| 2018-08-03 | $23.14 | $23.16 | $23.06 | $23.11 | $19.55 | 12,304 |
| 2018-08-02 | $23.16 | $23.24 | $23.10 | $23.23 | $19.65 | 5,022 |
| 2018-08-01 | $23.49 | $23.49 | $23.21 | $23.35 | $19.75 | 4,539 |
| 2018-07-31 | $23.70 | $23.70 | $23.57 | $23.63 | $19.99 | 8,945 |
| 2018-07-30 | $23.42 | $23.64 | $23.41 | $23.44 | $19.83 | 4,222 |
| 2018-07-27 | $23.40 | $23.50 | $23.35 | $23.40 | $19.79 | 7,089 |
| 2018-07-26 | $23.42 | $23.49 | $23.35 | $23.45 | $19.84 | 7,100 |
| 2018-07-25 | $23.21 | $23.36 | $23.07 | $23.36 | $19.76 | 4,005 |
| 2018-07-24 | $23.14 | $23.41 | $23.14 | $23.25 | $19.67 | 6,998 |
| 2018-07-23 | $23.10 | $23.12 | $23.00 | $23.00 | $19.46 | 6,135 |
| 2018-07-20 | $23.17 | $23.17 | $23.00 | $23.05 | $19.50 | 64,218 |
| 2018-07-19 | $22.97 | $23.01 | $22.90 | $22.97 | $19.43 | 6,429 |
| 2018-07-18 | $22.75 | $22.91 | $22.75 | $22.91 | $19.38 | 4,719 |
| 2018-07-17 | $22.82 | $23.14 | $22.70 | $22.85 | $19.33 | 14,282 |
| 2018-07-16 | $23.26 | $23.26 | $22.90 | $22.92 | $19.39 | 12,941 |
| 2018-07-13 | $23.32 | $23.48 | $23.22 | $23.42 | $19.81 | 3,528 |
| 2018-07-12 | $23.27 | $23.33 | $23.19 | $23.33 | $19.73 | 10,631 |
| 2018-07-11 | $23.80 | $23.80 | $23.17 | $23.20 | $19.62 | 13,137 |
| 2018-07-10 | $23.75 | $23.98 | $23.65 | $23.88 | $20.20 | 13,830 |
| 2018-07-09 | $23.42 | $23.70 | $23.41 | $23.54 | $19.91 | 25,605 |
| 2018-07-06 | $22.90 | $23.30 | $22.78 | $23.10 | $19.54 | 9,945 |
| 2018-07-05 | $23.12 | $23.18 | $22.99 | $22.99 | $19.45 | 14,147 |
| 2018-07-03 | $22.95 | $22.97 | $22.94 | $22.94 | $19.40 | 1,396 |
| 2018-07-02 | $23.00 | $23.02 | $22.76 | $22.85 | $19.33 | 310,032 |
| 2018-06-29 | $23.11 | $23.26 | $23.00 | $23.16 | $19.59 | 6,730 |
| 2018-06-28 | $22.99 | $22.99 | $22.82 | $22.93 | $19.40 | 7,407 |
| 2018-06-27 | $23.00 | $23.10 | $22.84 | $22.98 | $19.44 | 8,311 |
| 2018-06-26 | $22.38 | $22.68 | $22.38 | $22.62 | $19.13 | 10,870 |
| 2018-06-25 | $22.82 | $22.82 | $22.33 | $22.33 | $18.89 | 3,007 |
| 2018-06-22 | $22.86 | $22.98 | $22.86 | $22.88 | $19.35 | 3,842 |
| 2018-06-21 | $22.61 | $22.61 | $22.17 | $22.27 | $18.84 | 6,853 |
| 2018-06-20 | $22.60 | $22.71 | $22.47 | $22.65 | $19.16 | 1,413 |
| 2018-06-19 | $22.45 | $22.70 | $22.23 | $22.57 | $19.09 | 10,906 |
| 2018-06-18 | $22.78 | $23.10 | $22.75 | $22.92 | $19.16 | 19,289 |
| 2018-06-15 | $23.15 | $23.19 | $22.63 | $22.84 | $19.09 | 7,678 |
| 2018-06-14 | $23.45 | $23.45 | $23.23 | $23.25 | $19.43 | 3,043 |
| 2018-06-13 | $23.19 | $23.39 | $23.03 | $23.30 | $19.48 | 14,972 |
| 2018-06-12 | $23.42 | $23.49 | $23.19 | $23.19 | $19.38 | 6,105 |
| 2018-06-11 | $23.45 | $23.50 | $23.38 | $23.43 | $19.59 | 3,898 |
| 2018-06-08 | $23.59 | $23.60 | $23.50 | $23.55 | $19.69 | 13,286 |
| 2018-06-07 | $23.18 | $23.50 | $23.18 | $23.41 | $19.57 | 4,109 |
| 2018-06-06 | $23.03 | $23.20 | $23.01 | $23.11 | $19.32 | 6,874 |
| 2018-06-05 | $23.07 | $23.20 | $22.90 | $23.09 | $19.30 | 12,268 |
| 2018-06-04 | $23.48 | $23.48 | $22.94 | $23.03 | $19.25 | 5,111 |
| 2018-06-01 | $23.18 | $23.58 | $23.08 | $23.13 | $19.33 | 7,014 |
| 2018-05-31 | $23.30 | $23.38 | $23.18 | $23.25 | $19.43 | 11,955 |
| 2018-05-30 | $22.53 | $23.25 | $22.53 | $23.24 | $19.43 | 9,912 |
| 2018-05-29 | $22.50 | $22.62 | $22.40 | $22.55 | $18.85 | 14,048 |
| 2018-05-25 | $22.89 | $23.00 | $22.52 | $22.63 | $18.92 | 61,513 |
| 2018-05-24 | $23.61 | $23.61 | $23.27 | $23.42 | $19.58 | 12,240 |
| 2018-05-23 | $23.98 | $23.98 | $23.50 | $23.83 | $19.92 | 16,584 |
| 2018-05-22 | $24.47 | $24.50 | $24.20 | $24.22 | $20.25 | 21,576 |
| 2018-05-21 | $24.31 | $24.47 | $24.31 | $24.37 | $20.37 | 10,210 |
| 2018-05-18 | $24.28 | $24.30 | $24.16 | $24.19 | $20.22 | 9,514 |
| 2018-05-17 | $24.08 | $24.34 | $24.06 | $24.26 | $20.28 | 24,162 |
| 2018-05-16 | $23.93 | $24.09 | $23.93 | $24.01 | $20.07 | 16,083 |
| 2018-05-15 | $23.90 | $24.00 | $23.70 | $23.92 | $19.99 | 27,396 |
| 2018-05-14 | $23.92 | $24.20 | $23.76 | $24.17 | $20.20 | 39,351 |
| 2018-05-11 | $23.70 | $23.97 | $23.70 | $23.75 | $19.85 | 22,865 |
| 2018-05-10 | $23.71 | $23.75 | $23.69 | $23.73 | $19.84 | 11,791 |
| 2018-05-09 | $23.31 | $23.65 | $23.31 | $23.51 | $19.65 | 13,777 |
| 2018-05-08 | $22.89 | $23.03 | $22.56 | $23.03 | $19.25 | 6,166 |
| 2018-05-07 | $22.84 | $23.23 | $22.75 | $22.75 | $19.02 | 24,993 |
| 2018-05-04 | $22.45 | $23.00 | $22.45 | $22.68 | $18.96 | 39,866 |
| 2018-05-03 | $22.60 | $22.65 | $22.48 | $22.61 | $18.90 | 2,391 |
| 2018-05-02 | $22.82 | $22.97 | $22.80 | $22.80 | $19.06 | 7,628 |
| 2018-05-01 | $22.76 | $22.83 | $22.53 | $22.80 | $19.06 | 5,050 |
| 2018-04-30 | $22.84 | $23.02 | $22.84 | $22.90 | $19.14 | 6,228 |
| 2018-04-27 | $22.96 | $23.10 | $22.76 | $22.76 | $19.03 | 9,647 |
| 2018-04-26 | $22.96 | $23.08 | $22.88 | $23.08 | $19.29 | 32,233 |
| 2018-04-25 | $22.68 | $22.77 | $22.48 | $22.75 | $19.02 | 4,839 |
| 2018-04-24 | $23.00 | $23.00 | $22.73 | $22.83 | $19.08 | 9,161 |
| 2018-04-23 | $22.89 | $22.89 | $22.64 | $22.87 | $19.12 | 22,932 |
| 2018-04-20 | $22.76 | $22.92 | $22.64 | $22.75 | $19.02 | 27,295 |
| 2018-04-19 | $23.00 | $23.00 | $22.82 | $22.87 | $19.12 | 24,946 |
| 2018-04-18 | $22.60 | $22.89 | $22.60 | $22.78 | $19.04 | 8,947 |
| 2018-04-17 | $22.14 | $22.27 | $22.14 | $22.27 | $18.62 | 9,645 |
| 2018-04-16 | $22.30 | $22.30 | $22.09 | $22.20 | $18.56 | 31,766 |
| 2018-04-13 | $22.19 | $22.25 | $22.13 | $22.16 | $18.52 | 19,426 |
| 2018-04-12 | $22.17 | $22.17 | $21.98 | $22.08 | $18.46 | 9,311 |
| 2018-04-11 | $21.87 | $22.10 | $21.86 | $21.86 | $18.27 | 22,170 |
| 2018-04-10 | $21.48 | $21.90 | $21.48 | $21.85 | $18.26 | 5,550 |
| 2018-04-09 | $21.42 | $21.42 | $21.25 | $21.35 | $17.85 | 3,212 |
| 2018-04-06 | $21.30 | $21.40 | $21.15 | $21.15 | $17.68 | 3,124 |
| 2018-04-05 | $21.20 | $21.53 | $21.20 | $21.48 | $17.96 | 5,680 |
| 2018-04-04 | $20.75 | $20.95 | $20.60 | $20.95 | $17.51 | 7,188 |
| 2018-04-03 | $20.81 | $20.92 | $20.69 | $20.88 | $17.45 | 5,085 |
| 2018-04-02 | $20.91 | $20.91 | $20.42 | $20.55 | $17.18 | 8,061 |
| 2018-03-29 | $20.59 | $20.87 | $20.59 | $20.84 | $17.42 | 3,259 |
| 2018-03-28 | $20.97 | $20.97 | $20.70 | $20.70 | $17.30 | 4,601 |
| 2018-03-27 | $21.38 | $21.38 | $20.90 | $20.90 | $17.47 | 2,984 |
| 2018-03-26 | $21.02 | $21.14 | $20.86 | $21.10 | $17.64 | 7,444 |
| 2018-03-23 | $20.72 | $21.01 | $20.58 | $20.58 | $17.20 | 9,104 |
| 2018-03-22 | $20.82 | $20.87 | $20.61 | $20.74 | $17.34 | 3,525 |
| 2018-03-21 | $20.57 | $20.92 | $20.57 | $20.92 | $17.49 | 1,784 |
| 2018-03-20 | $20.36 | $20.64 | $20.36 | $20.46 | $17.10 | 7,177 |
| 2018-03-19 | $20.73 | $20.73 | $20.27 | $20.39 | $17.04 | 3,876 |
| 2018-03-16 | $20.49 | $20.66 | $20.46 | $20.61 | $17.23 | 3,300 |
| 2018-03-15 | $20.58 | $20.58 | $20.35 | $20.44 | $17.09 | 5,656 |
| 2018-03-14 | $20.72 | $20.72 | $20.51 | $20.64 | $17.25 | 4,423 |
| 2018-03-13 | $20.77 | $20.82 | $20.58 | $20.58 | $17.20 | 2,708 |
| 2018-03-12 | $20.98 | $20.98 | $20.67 | $20.78 | $17.37 | 3,656 |
| 2018-03-09 | $20.76 | $20.87 | $20.76 | $20.86 | $17.44 | 4,185 |
| 2018-03-08 | $20.59 | $20.59 | $20.35 | $20.52 | $17.15 | 1,398 |
| 2018-03-07 | $20.48 | $20.68 | $20.32 | $20.59 | $17.21 | 4,638 |
| 2018-03-06 | $20.89 | $20.92 | $20.75 | $20.92 | $17.49 | 990 |
| 2018-03-05 | $20.32 | $20.71 | $20.32 | $20.60 | $17.22 | 19,531 |
| 2018-03-02 | $20.30 | $20.41 | $20.13 | $20.41 | $17.06 | 7,315 |
| 2018-03-01 | $20.46 | $20.58 | $20.30 | $20.54 | $17.17 | 3,593 |
| 2018-02-28 | $21.19 | $21.19 | $20.65 | $20.65 | $17.26 | 2,587 |
| 2018-02-27 | $21.14 | $21.14 | $20.94 | $20.95 | $17.51 | 19,254 |
| 2018-02-26 | $21.06 | $21.19 | $21.06 | $21.19 | $17.71 | 4,003 |
| 2018-02-23 | $20.82 | $21.10 | $20.81 | $21.10 | $17.64 | 3,066 |
| 2018-02-22 | $20.59 | $20.90 | $20.59 | $20.61 | $17.23 | 1,827 |
| 2018-02-21 | $20.65 | $20.67 | $20.60 | $20.66 | $17.27 | 2,964 |
| 2018-02-20 | $20.81 | $20.88 | $20.69 | $20.69 | $17.29 | 8,001 |
| 2018-02-16 | $20.90 | $20.96 | $20.72 | $20.93 | $17.50 | 4,541 |
| 2018-02-15 | $20.79 | $20.90 | $20.65 | $20.86 | $17.44 | 3,135 |
| 2018-02-14 | $20.42 | $20.55 | $20.30 | $20.55 | $17.18 | 3,299 |
| 2018-02-13 | $20.51 | $20.51 | $20.36 | $20.48 | $17.12 | 8,612 |
| 2018-02-12 | $20.32 | $20.46 | $20.32 | $20.46 | $17.10 | 1,375 |
| 2018-02-09 | $20.04 | $20.21 | $19.50 | $19.91 | $16.64 | 9,419 |
| 2018-02-08 | $20.69 | $20.76 | $20.12 | $20.12 | $16.82 | 9,292 |
| 2018-02-07 | $21.18 | $21.18 | $20.74 | $20.74 | $17.34 | 4,180 |
| 2018-02-06 | $20.59 | $21.11 | $20.53 | $21.07 | $17.61 | 15,965 |
| 2018-02-05 | $21.56 | $21.56 | $20.89 | $20.98 | $17.54 | 16,970 |
| 2018-02-02 | $22.21 | $22.21 | $21.59 | $21.64 | $18.09 | 12,553 |
| 2018-02-01 | $22.37 | $22.61 | $22.37 | $22.57 | $18.87 | 9,430 |
| 2018-01-31 | $22.45 | $22.45 | $22.27 | $22.37 | $18.70 | 4,174 |
| 2018-01-30 | $22.66 | $22.71 | $22.41 | $22.42 | $18.74 | 10,931 |
| 2018-01-29 | $23.12 | $23.12 | $22.83 | $22.83 | $19.08 | 14,533 |
| 2018-01-26 | $23.16 | $23.18 | $23.05 | $23.12 | $19.33 | 11,900 |
| 2018-01-25 | $23.37 | $23.37 | $22.97 | $22.97 | $19.20 | 8,600 |
| 2018-01-24 | $23.02 | $23.29 | $23.02 | $23.13 | $19.33 | 6,400 |
| 2018-01-23 | $23.00 | $23.00 | $22.87 | $22.98 | $19.21 | 13,800 |
| 2018-01-22 | $22.78 | $22.88 | $22.74 | $22.88 | $19.13 | 4,300 |
| 2018-01-19 | $22.55 | $22.60 | $22.41 | $22.50 | $18.81 | 11,100 |
| 2018-01-18 | $22.64 | $22.77 | $22.64 | $22.65 | $18.93 | 9,300 |
| 2018-01-17 | $22.72 | $22.94 | $22.65 | $22.89 | $19.13 | 6,400 |
| 2018-01-16 | $22.97 | $22.97 | $22.59 | $22.79 | $19.05 | 22,500 |
| 2018-01-12 | $22.89 | $23.00 | $22.74 | $22.98 | $19.21 | 21,000 |
| 2018-01-11 | $22.59 | $22.83 | $22.56 | $22.74 | $19.01 | 7,100 |
| 2018-01-10 | $22.49 | $22.51 | $22.18 | $22.31 | $18.65 | 17,500 |
| 2018-01-09 | $22.50 | $22.50 | $22.26 | $22.44 | $18.76 | 4,800 |
| 2018-01-08 | $22.38 | $22.40 | $22.25 | $22.33 | $18.67 | 11,000 |
| 2018-01-05 | $22.43 | $22.43 | $22.13 | $22.28 | $18.62 | 33,400 |
| 2018-01-04 | $22.16 | $22.30 | $22.16 | $22.26 | $18.61 | 3,700 |
| 2018-01-03 | $21.83 | $22.11 | $21.83 | $22.11 | $18.48 | 5,700 |
| 2018-01-02 | $21.51 | $21.77 | $21.51 | $21.77 | $18.20 | 7,500 |
| 2017-12-29 | $21.75 | $21.75 | $21.50 | $21.55 | $18.01 | 5,000 |
| 2017-12-28 | $21.67 | $21.67 | $21.48 | $21.49 | $17.96 | 3,500 |
| 2017-12-27 | $21.50 | $21.51 | $21.39 | $21.39 | $17.88 | 11,800 |
| 2017-12-26 | $21.45 | $21.50 | $21.41 | $21.41 | $17.90 | 2,500 |
| 2017-12-22 | $21.38 | $21.45 | $21.23 | $21.45 | $17.93 | 7,400 |
| 2017-12-21 | $21.07 | $21.40 | $21.07 | $21.36 | $17.85 | 4,700 |
| 2017-12-20 | $20.77 | $20.97 | $20.77 | $20.97 | $17.53 | 3,800 |
| 2017-12-19 | $20.80 | $20.87 | $20.67 | $20.79 | $17.38 | 11,400 |
| 2017-12-18 | $20.95 | $21.19 | $20.95 | $21.18 | $17.39 | 5,700 |
| 2017-12-15 | $21.11 | $21.11 | $20.95 | $20.99 | $17.24 | 1,300 |
| 2017-12-14 | $21.03 | $21.10 | $20.98 | $20.98 | $17.23 | 5,500 |
| 2017-12-13 | $21.20 | $21.20 | $21.04 | $21.20 | $17.41 | 1,900 |
| 2017-12-12 | $21.06 | $21.23 | $20.98 | $21.06 | $17.30 | 5,500 |
| 2017-12-11 | $20.90 | $21.02 | $20.90 | $21.00 | $17.25 | 1,400 |
| 2017-12-08 | $21.01 | $21.01 | $20.69 | $20.85 | $17.12 | 6,000 |
| 2017-12-07 | $20.77 | $20.77 | $20.77 | $20.77 | $17.06 | 100 |
| 2017-12-06 | $20.91 | $20.91 | $20.84 | $20.84 | $17.12 | 423 |
| 2017-12-05 | $21.23 | $21.23 | $21.00 | $21.02 | $17.26 | 2,855 |
| 2017-12-04 | $21.08 | $21.23 | $21.08 | $21.23 | $17.43 | 4,987 |
| 2017-12-01 | $20.96 | $21.13 | $20.96 | $21.06 | $17.30 | 3,200 |
| 2017-11-30 | $21.09 | $21.10 | $20.89 | $20.95 | $17.21 | 3,300 |
| 2017-11-29 | $20.93 | $20.93 | $20.68 | $20.80 | $17.08 | 2,500 |
| 2017-11-28 | $20.84 | $20.93 | $20.80 | $20.80 | $17.08 | 1,840 |
| 2017-11-27 | $20.90 | $20.90 | $20.63 | $20.64 | $16.95 | 3,604 |
| 2017-11-24 | $20.84 | $20.88 | $20.84 | $20.88 | $17.15 | 541 |
| 2017-11-22 | $20.71 | $20.84 | $20.71 | $20.84 | $17.11 | 1,382 |
| 2017-11-21 | $20.64 | $20.76 | $20.62 | $20.72 | $17.01 | 1,318 |
| 2017-11-20 | $20.64 | $20.64 | $20.50 | $20.54 | $16.87 | 8,100 |
| 2017-11-17 | $20.69 | $20.83 | $20.48 | $20.61 | $16.93 | 14,895 |
| 2017-11-16 | $20.60 | $20.68 | $20.44 | $20.56 | $16.89 | 18,300 |
| 2017-11-15 | $20.73 | $20.73 | $20.58 | $20.60 | $16.92 | 995 |
| 2017-11-14 | $21.00 | $21.00 | $20.75 | $20.91 | $17.17 | 2,921 |
| 2017-11-13 | $21.10 | $21.23 | $21.04 | $21.10 | $17.33 | 3,531 |
| 2017-11-10 | $21.30 | $21.30 | $21.14 | $21.21 | $17.42 | 6,661 |
| 2017-11-09 | $21.20 | $21.43 | $21.04 | $21.43 | $17.60 | 2,344 |
| 2017-11-08 | $21.15 | $21.24 | $21.15 | $21.20 | $17.41 | 886 |
| 2017-11-07 | $21.45 | $21.45 | $21.20 | $21.33 | $17.52 | 7,328 |
| 2017-11-06 | $21.20 | $21.30 | $21.20 | $21.30 | $17.49 | 2,945 |
| 2017-11-03 | $21.00 | $21.04 | $20.92 | $20.98 | $17.23 | 7,922 |
| 2017-11-02 | $20.97 | $20.99 | $20.85 | $20.85 | $17.12 | 5,651 |
| 2017-11-01 | $20.83 | $20.90 | $20.82 | $20.90 | $17.16 | 4,994 |
| 2017-10-31 | $20.60 | $20.65 | $20.49 | $20.65 | $16.96 | 11,047 |
| 2017-10-30 | $20.29 | $20.48 | $20.29 | $20.47 | $16.81 | 6,914 |
| 2017-10-27 | $20.03 | $20.13 | $19.96 | $20.10 | $16.51 | 2,194 |
| 2017-10-26 | $20.13 | $20.19 | $20.03 | $20.18 | $16.57 | 2,980 |
| 2017-10-25 | $20.21 | $20.25 | $20.11 | $20.14 | $16.54 | 2,842 |
| 2017-10-24 | $20.24 | $20.29 | $20.19 | $20.19 | $16.58 | 5,843 |
| 2017-10-23 | $20.26 | $20.33 | $20.20 | $20.20 | $16.59 | 956 |
| 2017-10-20 | $20.19 | $20.36 | $20.17 | $20.22 | $16.61 | 1,604 |
| 2017-10-19 | $20.12 | $20.25 | $20.12 | $20.15 | $16.55 | 5,037 |
| 2017-10-18 | $20.29 | $20.29 | $20.19 | $20.26 | $16.64 | 720 |
| 2017-10-17 | $20.24 | $20.36 | $20.18 | $20.26 | $16.64 | 4,510 |
| 2017-10-16 | $20.34 | $20.36 | $20.27 | $20.27 | $16.65 | 3,362 |
| 2017-10-13 | $20.29 | $20.33 | $20.29 | $20.31 | $16.68 | 5,449 |
| 2017-10-12 | $20.07 | $20.20 | $20.07 | $20.17 | $16.56 | 2,075 |
| 2017-10-11 | $20.27 | $20.27 | $20.27 | $20.27 | $16.64 | 48 |
| 2017-10-10 | $20.31 | $20.31 | $20.23 | $20.27 | $16.64 | 1,318 |
| 2017-10-09 | $20.17 | $20.17 | $20.13 | $20.13 | $16.53 | 455 |
| 2017-10-06 | $20.15 | $20.15 | $20.00 | $20.07 | $16.48 | 1,473 |
| 2017-10-05 | $20.27 | $20.30 | $20.12 | $20.29 | $16.66 | 2,777 |
| 2017-10-04 | $20.18 | $20.19 | $20.09 | $20.10 | $16.51 | 3,220 |
| 2017-10-03 | $20.17 | $20.25 | $20.14 | $20.25 | $16.63 | 15,336 |
| 2017-10-02 | $20.10 | $20.10 | $20.03 | $20.09 | $16.50 | 2,169 |
| 2017-09-29 | $20.10 | $20.16 | $20.10 | $20.14 | $16.54 | 2,228 |
| 2017-09-28 | $20.10 | $20.17 | $20.10 | $20.17 | $16.56 | 440 |
| 2017-09-27 | $20.11 | $20.15 | $19.98 | $20.15 | $16.55 | 4,021 |
| 2017-09-26 | $20.22 | $20.22 | $20.11 | $20.14 | $16.54 | 3,059 |
| 2017-09-25 | $19.99 | $20.17 | $19.99 | $20.12 | $16.52 | 5,060 |
| 2017-09-22 | $19.93 | $19.98 | $19.89 | $19.93 | $16.37 | 3,444 |
| 2017-09-21 | $19.76 | $19.94 | $19.76 | $19.92 | $16.36 | 5,599 |
| 2017-09-20 | $19.77 | $19.96 | $19.71 | $19.79 | $16.25 | 5,012 |
| 2017-09-19 | $19.60 | $19.61 | $19.53 | $19.59 | $16.09 | 2,925 |
| 2017-09-18 | $19.41 | $19.41 | $19.40 | $19.40 | $15.93 | 234 |
| 2017-09-15 | $19.42 | $19.50 | $19.39 | $19.50 | $16.01 | 1,200 |
| 2017-09-14 | $19.47 | $19.50 | $19.37 | $19.47 | $15.99 | 1,310 |
| 2017-09-13 | $19.23 | $19.36 | $19.23 | $19.36 | $15.90 | 322 |
| 2017-09-12 | $19.19 | $19.21 | $19.18 | $19.21 | $15.78 | 1,275 |
| 2017-09-11 | $19.04 | $19.17 | $19.01 | $19.01 | $15.61 | 19,400 |
| 2017-09-08 | $19.00 | $19.05 | $19.00 | $19.01 | $15.61 | 700 |
| 2017-09-07 | $19.28 | $19.30 | $19.07 | $19.14 | $15.72 | 2,367 |
| 2017-09-06 | $19.05 | $19.14 | $18.95 | $19.14 | $15.72 | 7,200 |
| 2017-09-05 | $18.73 | $18.90 | $18.63 | $18.73 | $15.38 | 6,000 |
| 2017-09-01 | $18.50 | $18.73 | $18.50 | $18.67 | $15.33 | 5,500 |
| 2017-08-31 | $18.43 | $18.61 | $18.43 | $18.55 | $15.23 | 5,200 |
| 2017-08-30 | $18.35 | $18.47 | $18.35 | $18.39 | $15.10 | 3,243 |
| 2017-08-29 | $18.28 | $18.42 | $18.28 | $18.40 | $15.11 | 7,511 |
| 2017-08-28 | $18.48 | $18.53 | $18.45 | $18.45 | $15.15 | 2,790 |
| 2017-08-25 | $18.43 | $18.58 | $18.43 | $18.58 | $15.26 | 1,921 |
| 2017-08-24 | $18.33 | $18.43 | $18.33 | $18.40 | $15.11 | 1,827 |
| 2017-08-23 | $18.18 | $18.44 | $18.18 | $18.40 | $15.11 | 3,858 |
| 2017-08-22 | $18.25 | $18.36 | $18.24 | $18.25 | $14.99 | 1,731 |
| 2017-08-21 | $18.13 | $18.17 | $18.13 | $18.17 | $14.92 | 550 |
| 2017-08-18 | $18.08 | $18.33 | $18.08 | $18.23 | $14.97 | 6,898 |
| 2017-08-17 | $18.24 | $18.37 | $18.15 | $18.15 | $14.90 | 2,249 |
| 2017-08-16 | $18.38 | $18.38 | $18.31 | $18.31 | $15.04 | 2,427 |
| 2017-08-15 | $18.48 | $18.48 | $18.37 | $18.37 | $15.09 | 5,029 |
| 2017-08-14 | $18.59 | $18.70 | $18.55 | $18.56 | $15.24 | 4,845 |
| 2017-08-11 | $18.70 | $18.72 | $18.56 | $18.56 | $15.24 | 7,784 |
| 2017-08-10 | $18.87 | $18.94 | $18.74 | $18.74 | $15.39 | 1,633 |
| 2017-08-09 | $18.95 | $18.99 | $18.87 | $18.90 | $15.52 | 13,567 |
| 2017-08-08 | $18.76 | $19.01 | $18.76 | $18.91 | $15.53 | 26,219 |
| 2017-08-07 | $18.89 | $18.98 | $18.84 | $18.87 | $15.50 | 39,884 |
| 2017-08-04 | $18.89 | $19.01 | $18.86 | $18.92 | $15.54 | 6,997 |
| 2017-08-03 | $18.94 | $18.95 | $18.81 | $18.81 | $15.45 | 9,200 |
| 2017-08-02 | $18.92 | $19.08 | $18.92 | $19.03 | $15.63 | 4,700 |
| 2017-08-01 | $19.03 | $19.03 | $19.00 | $19.02 | $15.62 | 3,200 |
| 2017-07-31 | $18.96 | $19.07 | $18.96 | $19.03 | $15.63 | 1,800 |
| 2017-07-28 | $18.77 | $18.94 | $18.77 | $18.87 | $15.49 | 9,754 |
| 2017-07-27 | $18.76 | $18.82 | $18.73 | $18.80 | $15.44 | 2,872 |
| 2017-07-26 | $18.86 | $18.86 | $18.81 | $18.83 | $15.46 | 51,236 |
| 2017-07-25 | $18.56 | $18.71 | $18.56 | $18.66 | $15.32 | 6,950 |
| 2017-07-24 | $18.38 | $18.42 | $18.38 | $18.38 | $15.09 | 920 |
| 2017-07-21 | $18.53 | $18.54 | $18.44 | $18.44 | $15.14 | 5,750 |
| 2017-07-20 | $18.69 | $18.69 | $18.61 | $18.61 | $15.28 | 2,942 |
| 2017-07-19 | $18.36 | $18.57 | $18.36 | $18.53 | $15.21 | 59,718 |
| 2017-07-18 | $18.41 | $18.41 | $18.41 | $18.41 | $15.12 | 279 |
| 2017-07-17 | $18.54 | $18.54 | $18.44 | $18.44 | $15.14 | 35,506 |
| 2017-07-14 | $18.50 | $18.50 | $18.41 | $18.44 | $15.14 | 4,010 |
| 2017-07-13 | $18.30 | $18.30 | $18.24 | $18.30 | $15.03 | 1,638 |
| 2017-07-12 | $18.35 | $18.35 | $18.26 | $18.33 | $15.05 | 1,874 |
| 2017-07-11 | $18.04 | $18.11 | $18.01 | $18.11 | $14.87 | 866 |
| 2017-07-10 | $18.12 | $18.12 | $17.91 | $17.99 | $14.77 | 27,617 |
| 2017-07-07 | $18.00 | $18.00 | $17.81 | $17.92 | $14.72 | 9,769 |
| 2017-07-06 | $18.13 | $18.15 | $18.05 | $18.06 | $14.83 | 3,333 |
| 2017-07-05 | $18.35 | $18.35 | $18.10 | $18.15 | $14.91 | 18,996 |
| 2017-07-03 | $18.35 | $18.56 | $18.30 | $18.49 | $15.19 | 3,919 |
| 2017-06-30 | $18.25 | $18.31 | $18.18 | $18.28 | $15.01 | 3,399 |
| 2017-06-29 | $18.31 | $18.32 | $18.30 | $18.32 | $15.05 | 1,720 |
| 2017-06-28 | $18.27 | $18.33 | $18.22 | $18.26 | $15.00 | 7,527 |
| 2017-06-27 | $18.10 | $18.28 | $18.10 | $18.18 | $14.93 | 2,637 |
| 2017-06-26 | $18.21 | $18.21 | $18.10 | $18.10 | $14.86 | 932 |
| 2017-06-23 | $18.02 | $18.15 | $18.02 | $18.13 | $14.89 | 4,065 |
| 2017-06-22 | $17.98 | $18.06 | $17.96 | $17.96 | $14.75 | 2,329 |
| 2017-06-21 | $18.09 | $18.09 | $17.89 | $17.89 | $14.69 | 1,447 |
| 2017-06-20 | $18.31 | $18.31 | $18.04 | $18.16 | $14.91 | 9,511 |
| 2017-06-19 | $18.84 | $18.84 | $18.72 | $18.76 | $15.16 | 6,418 |
| 2017-06-16 | $18.66 | $18.66 | $18.66 | $18.66 | $15.08 | 1,239 |
| 2017-06-15 | $18.60 | $18.60 | $18.57 | $18.57 | $15.00 | 355 |
| 2017-06-14 | $18.80 | $18.80 | $18.77 | $18.77 | $15.17 | 1,642 |
| 2017-06-13 | $19.07 | $19.07 | $19.00 | $19.05 | $15.39 | 5,350 |
| 2017-06-12 | $18.86 | $18.94 | $18.86 | $18.93 | $15.29 | 2,281 |
| 2017-06-09 | $18.86 | $18.86 | $18.79 | $18.79 | $15.18 | 1,453 |
| 2017-06-08 | $18.52 | $18.56 | $18.49 | $18.56 | $14.99 | 3,050 |
| 2017-06-07 | $18.73 | $18.90 | $18.54 | $18.59 | $15.02 | 5,763 |
| 2017-06-06 | $18.67 | $18.87 | $18.67 | $18.86 | $15.24 | 4,493 |
| 2017-06-05 | $18.73 | $18.76 | $18.68 | $18.68 | $15.09 | 9,189 |
| 2017-06-02 | $18.73 | $18.75 | $18.68 | $18.73 | $15.13 | 6,688 |
| 2017-06-01 | $18.86 | $18.98 | $18.86 | $18.88 | $15.25 | 4,393 |
| 2017-05-31 | $19.00 | $19.00 | $18.79 | $18.79 | $15.18 | 2,502 |
| 2017-05-30 | $19.07 | $19.07 | $19.02 | $19.05 | $15.39 | 627 |
| 2017-05-26 | $19.18 | $19.19 | $19.05 | $19.19 | $15.50 | 1,192 |
| 2017-05-25 | $19.45 | $19.50 | $19.10 | $19.14 | $15.46 | 6,654 |
| 2017-05-24 | $19.43 | $19.50 | $19.40 | $19.40 | $15.67 | 1,101 |
| 2017-05-23 | $19.46 | $19.47 | $19.45 | $19.47 | $15.73 | 1,420 |
| 2017-05-22 | $19.55 | $19.55 | $19.46 | $19.49 | $15.75 | 3,455 |
| 2017-05-19 | $19.41 | $19.49 | $19.41 | $19.49 | $15.75 | 3,613 |
| 2017-05-18 | $19.23 | $19.25 | $19.23 | $19.25 | $15.56 | 1,126 |
| 2017-05-17 | $19.47 | $19.47 | $19.43 | $19.43 | $15.70 | 1,001 |
| 2017-05-16 | $19.65 | $19.65 | $19.52 | $19.52 | $15.77 | 20,053 |
| 2017-05-15 | $19.59 | $19.63 | $19.56 | $19.56 | $15.81 | 1,648 |
| 2017-05-12 | $19.30 | $19.33 | $19.30 | $19.32 | $15.61 | 1,797 |
| 2017-05-11 | $19.40 | $19.40 | $19.34 | $19.35 | $15.63 | 968 |
| 2017-05-10 | $19.30 | $19.38 | $19.21 | $19.34 | $15.63 | 2,870 |
| 2017-05-09 | $19.26 | $19.26 | $19.05 | $19.06 | $15.40 | 3,284 |
| 2017-05-08 | $19.10 | $19.17 | $19.10 | $19.17 | $15.49 | 1,933 |
| 2017-05-05 | $18.73 | $19.08 | $18.73 | $19.05 | $15.39 | 13,854 |
| 2017-05-04 | $18.89 | $18.89 | $18.74 | $18.75 | $15.15 | 1,115 |
| 2017-05-03 | $18.91 | $19.02 | $18.91 | $19.02 | $15.37 | 2,677 |
| 2017-05-02 | $19.14 | $19.16 | $18.96 | $18.96 | $15.32 | 2,743 |
| 2017-05-01 | $19.02 | $19.11 | $19.02 | $19.10 | $15.43 | 3,395 |
| 2017-04-28 | $19.16 | $19.16 | $19.10 | $19.11 | $15.44 | 1,594 |
| 2017-04-27 | $19.05 | $19.10 | $18.98 | $19.04 | $15.38 | 6,029 |
| 2017-04-26 | $19.28 | $19.44 | $19.24 | $19.24 | $15.55 | 7,863 |
| 2017-04-25 | $19.28 | $19.36 | $19.26 | $19.36 | $15.64 | 3,699 |
| 2017-04-24 | $19.04 | $19.20 | $19.04 | $19.14 | $15.46 | 16,787 |
| 2017-04-21 | $18.98 | $18.98 | $18.86 | $18.93 | $15.30 | 3,719 |
| 2017-04-20 | $19.10 | $19.16 | $19.02 | $19.05 | $15.39 | 20,382 |
| 2017-04-19 | $19.20 | $19.20 | $18.85 | $18.85 | $15.23 | 5,196 |
| 2017-04-18 | $19.30 | $19.38 | $19.14 | $19.21 | $15.52 | 4,452 |
| 2017-04-17 | $19.39 | $19.39 | $19.39 | $19.39 | $15.67 | 96 |
| 2017-04-13 | $19.56 | $19.56 | $19.32 | $19.39 | $15.67 | 4,202 |
| 2017-04-12 | $19.72 | $19.75 | $19.72 | $19.75 | $15.96 | 2,631 |
| 2017-04-11 | $19.75 | $19.80 | $19.69 | $19.75 | $15.96 | 4,669 |
| 2017-04-10 | $19.62 | $19.85 | $19.62 | $19.81 | $16.00 | 2,695 |
| 2017-04-07 | $19.61 | $19.74 | $19.61 | $19.74 | $15.95 | 7,400 |
| 2017-04-06 | $19.78 | $19.78 | $19.66 | $19.66 | $15.89 | 2,088 |
| 2017-04-05 | $20.00 | $20.00 | $19.71 | $19.71 | $15.92 | 651 |
| 2017-04-04 | $19.54 | $19.64 | $19.53 | $19.60 | $15.83 | 5,547 |
| 2017-04-03 | $19.45 | $19.50 | $19.37 | $19.49 | $15.75 | 8,639 |
| 2017-03-31 | $19.57 | $19.58 | $19.45 | $19.52 | $15.77 | 41,658 |
| 2017-03-30 | $19.52 | $19.76 | $19.50 | $19.54 | $15.79 | 14,634 |
| 2017-03-29 | $19.38 | $19.49 | $19.37 | $19.42 | $15.69 | 3,022 |
| 2017-03-28 | $19.17 | $19.21 | $19.17 | $19.19 | $15.50 | 3,162 |
| 2017-03-27 | $18.75 | $19.07 | $18.75 | $18.98 | $15.34 | 44,669 |
| 2017-03-24 | $19.06 | $19.07 | $19.06 | $19.07 | $15.40 | 593 |
| 2017-03-23 | $19.15 | $19.19 | $19.12 | $19.12 | $15.45 | 1,151 |
| 2017-03-22 | $19.17 | $19.17 | $19.10 | $19.10 | $15.43 | 4,718 |
| 2017-03-21 | $19.39 | $19.42 | $19.13 | $19.13 | $15.46 | 1,672 |
| 2017-03-20 | $19.19 | $19.24 | $19.16 | $19.21 | $15.52 | 1,596 |
| 2017-03-17 | $19.45 | $19.45 | $19.29 | $19.32 | $15.61 | 3,377 |
| 2017-03-16 | $19.43 | $19.43 | $19.27 | $19.27 | $15.57 | 5,053 |
| 2017-03-15 | $19.15 | $19.27 | $18.95 | $19.27 | $15.57 | 5,682 |
| 2017-03-14 | $18.76 | $18.93 | $18.75 | $18.85 | $15.23 | 26,525 |
| 2017-03-13 | $19.16 | $19.16 | $19.07 | $19.12 | $15.45 | 2,122 |
| 2017-03-10 | $19.21 | $19.21 | $19.00 | $19.06 | $15.40 | 2,731 |
| 2017-03-09 | $18.83 | $18.96 | $18.77 | $18.96 | $15.32 | 18,972 |
| 2017-03-08 | $19.27 | $19.36 | $19.01 | $19.02 | $15.37 | 28,848 |
| 2017-03-07 | $19.43 | $19.45 | $19.39 | $19.42 | $15.69 | 6,178 |
| 2017-03-06 | $19.45 | $19.54 | $19.44 | $19.54 | $15.78 | 7,109 |
| 2017-03-03 | $19.47 | $19.53 | $19.44 | $19.46 | $15.72 | 79,504 |
| 2017-03-02 | $19.66 | $19.66 | $19.49 | $19.51 | $15.76 | 16,943 |
| 2017-03-01 | $19.43 | $19.67 | $19.43 | $19.61 | $15.84 | 36,070 |
| 2017-02-28 | $19.35 | $19.41 | $19.30 | $19.32 | $15.61 | 11,796 |
| 2017-02-27 | $19.25 | $19.46 | $19.25 | $19.42 | $15.69 | 33,644 |
| 2017-02-24 | $19.43 | $19.43 | $19.21 | $19.24 | $15.55 | 3,511 |
| 2017-02-23 | $19.52 | $19.54 | $19.38 | $19.50 | $15.76 | 26,780 |
| 2017-02-22 | $19.73 | $19.73 | $19.44 | $19.45 | $15.71 | 3,238 |
| 2017-02-21 | $19.85 | $19.85 | $19.69 | $19.73 | $15.94 | 5,373 |
| 2017-02-17 | $19.58 | $19.58 | $19.54 | $19.54 | $15.79 | 2,421 |
| 2017-02-16 | $19.84 | $19.93 | $19.68 | $19.70 | $15.91 | 5,760 |
| 2017-02-15 | $19.94 | $19.94 | $19.81 | $19.81 | $16.01 | 5,722 |
| 2017-02-14 | $19.83 | $19.85 | $19.81 | $19.85 | $16.04 | 2,251 |
| 2017-02-13 | $19.79 | $19.82 | $19.77 | $19.81 | $16.00 | 3,741 |
| 2017-02-10 | $19.88 | $19.92 | $19.77 | $19.85 | $16.04 | 5,618 |
| 2017-02-09 | $19.49 | $19.66 | $19.49 | $19.66 | $15.89 | 5,155 |
| 2017-02-08 | $19.38 | $19.45 | $19.38 | $19.43 | $15.70 | 3,552 |
| 2017-02-07 | $19.50 | $19.50 | $19.45 | $19.45 | $15.71 | 827 |
| 2017-02-06 | $19.84 | $19.90 | $19.80 | $19.80 | $16.00 | 1,936 |
| 2017-02-03 | $19.96 | $20.00 | $19.91 | $19.94 | $16.11 | 5,645 |
| 2017-02-02 | $19.66 | $19.76 | $19.66 | $19.76 | $15.97 | 1,329 |
| 2017-02-01 | $19.81 | $19.81 | $19.64 | $19.64 | $15.87 | 1,635 |
| 2017-01-31 | $19.77 | $19.77 | $19.66 | $19.77 | $15.97 | 4,666 |
| 2017-01-30 | $20.00 | $20.00 | $19.63 | $19.75 | $15.96 | 9,652 |
| 2017-01-27 | $20.15 | $20.24 | $20.05 | $20.07 | $16.22 | 3,352 |
| 2017-01-26 | $20.33 | $20.33 | $20.21 | $20.24 | $16.35 | 10,116 |
| 2017-01-25 | $20.25 | $20.38 | $20.25 | $20.31 | $16.41 | 9,797 |
| 2017-01-24 | $20.04 | $20.25 | $20.04 | $20.25 | $16.36 | 3,827 |
| 2017-01-23 | $20.10 | $20.10 | $19.96 | $20.02 | $16.17 | 5,359 |
| 2017-01-20 | $20.23 | $20.23 | $20.05 | $20.17 | $16.30 | 4,705 |
| 2017-01-19 | $20.34 | $20.34 | $20.01 | $20.01 | $16.17 | 6,346 |
| 2017-01-18 | $20.19 | $20.36 | $20.16 | $20.28 | $16.38 | 12,860 |
| 2017-01-17 | $20.41 | $20.46 | $20.32 | $20.36 | $16.45 | 3,322 |
| 2017-01-13 | $20.32 | $20.35 | $20.32 | $20.35 | $16.44 | 6,539 |
| 2017-01-12 | $20.61 | $20.61 | $20.31 | $20.34 | $16.44 | 10,072 |
| 2017-01-11 | $20.30 | $20.40 | $20.23 | $20.36 | $16.45 | 5,748 |
| 2017-01-10 | $20.18 | $20.37 | $20.16 | $20.27 | $16.38 | 16,228 |
| 2017-01-09 | $20.41 | $20.41 | $20.20 | $20.30 | $16.40 | 8,553 |
| 2017-01-06 | $20.62 | $20.69 | $20.54 | $20.59 | $16.63 | 4,877 |
| 2017-01-05 | $20.88 | $20.88 | $20.65 | $20.70 | $16.72 | 21,190 |
| 2017-01-04 | $20.78 | $20.78 | $20.61 | $20.67 | $16.70 | 4,122 |
| 2017-01-03 | $20.48 | $20.85 | $20.48 | $20.60 | $16.64 | 9,594 |
| 2016-12-30 | $20.32 | $20.36 | $20.31 | $20.32 | $16.42 | 7,812 |
| 2016-12-29 | $20.42 | $20.54 | $20.35 | $20.53 | $16.59 | 5,381 |
| 2016-12-28 | $20.68 | $20.68 | $20.40 | $20.46 | $16.53 | 3,735 |
| 2016-12-27 | $20.63 | $20.67 | $20.55 | $20.64 | $16.68 | 14,431 |
| 2016-12-23 | $20.55 | $20.55 | $20.38 | $20.46 | $16.53 | 15,556 |
| 2016-12-22 | $20.53 | $20.54 | $20.38 | $20.43 | $16.51 | 2,028 |
| 2016-12-21 | $20.59 | $20.62 | $20.35 | $20.44 | $16.51 | 9,666 |
| 2016-12-20 | $20.81 | $20.84 | $20.72 | $20.73 | $16.51 | 9,957 |
| 2016-12-19 | $20.74 | $20.87 | $20.67 | $20.69 | $16.48 | 4,272 |
| 2016-12-16 | $20.79 | $20.79 | $20.77 | $20.79 | $16.56 | 1,012 |
| 2016-12-15 | $20.50 | $20.72 | $20.50 | $20.68 | $16.47 | 3,798 |
| 2016-12-14 | $21.22 | $21.22 | $20.59 | $20.61 | $16.42 | 8,609 |
| 2016-12-13 | $21.01 | $21.26 | $20.85 | $21.17 | $16.86 | 13,775 |
| 2016-12-12 | $20.91 | $21.08 | $20.80 | $20.80 | $16.57 | 10,602 |
| 2016-12-09 | $20.62 | $20.66 | $20.52 | $20.63 | $16.43 | 2,845 |
| 2016-12-08 | $20.46 | $20.64 | $20.39 | $20.57 | $16.39 | 7,486 |
| 2016-12-07 | $20.52 | $20.57 | $20.38 | $20.46 | $16.30 | 9,158 |
| 2016-12-06 | $20.29 | $20.29 | $20.19 | $20.25 | $16.13 | 17,266 |
| 2016-12-05 | $20.13 | $20.47 | $20.13 | $20.33 | $16.19 | 8,325 |
| 2016-12-02 | $20.07 | $20.30 | $20.07 | $20.16 | $16.06 | 14,392 |
| 2016-12-01 | $20.42 | $20.42 | $20.10 | $20.10 | $16.01 | 24,339 |
| 2016-11-30 | $19.55 | $20.03 | $19.55 | $19.87 | $15.83 | 28,552 |
| 2016-11-29 | $19.00 | $19.16 | $19.00 | $19.10 | $15.21 | 6,534 |
| 2016-11-28 | $19.40 | $19.47 | $19.23 | $19.23 | $15.32 | 1,950 |
| 2016-11-25 | $19.46 | $19.51 | $19.46 | $19.51 | $15.54 | 476 |
| 2016-11-23 | $19.66 | $19.68 | $19.59 | $19.68 | $15.68 | 2,677 |
| 2016-11-22 | $19.67 | $19.76 | $19.45 | $19.71 | $15.70 | 20,001 |
| 2016-11-21 | $19.52 | $19.58 | $19.48 | $19.50 | $15.53 | 4,431 |
| 2016-11-18 | $19.16 | $19.17 | $19.07 | $19.17 | $15.27 | 1,910 |
| 2016-11-17 | $19.36 | $19.36 | $18.98 | $18.99 | $15.13 | 5,488 |
| 2016-11-16 | $19.20 | $19.20 | $19.06 | $19.10 | $15.22 | 5,510 |
| 2016-11-15 | $19.00 | $19.25 | $19.00 | $19.21 | $15.30 | 3,953 |
| 2016-11-14 | $18.75 | $18.79 | $18.55 | $18.71 | $14.90 | 3,784 |
| 2016-11-11 | $18.80 | $18.82 | $18.73 | $18.75 | $14.94 | 16,100 |
| 2016-11-10 | $19.33 | $19.34 | $19.11 | $19.22 | $15.31 | 5,670 |
| 2016-11-09 | $18.83 | $19.23 | $18.83 | $19.23 | $15.32 | 5,261 |
| 2016-11-08 | $18.79 | $19.10 | $18.79 | $19.04 | $15.17 | 4,732 |
| 2016-11-07 | $18.89 | $18.96 | $18.87 | $18.95 | $15.10 | 3,410 |
| 2016-11-04 | $18.59 | $18.69 | $18.51 | $18.51 | $14.75 | 1,388 |
| 2016-11-03 | $18.75 | $18.85 | $18.65 | $18.69 | $14.89 | 8,511 |
| 2016-11-02 | $18.62 | $18.72 | $18.62 | $18.72 | $14.91 | 3,498 |
| 2016-11-01 | $19.00 | $19.00 | $18.89 | $18.98 | $15.12 | 867 |
| 2016-10-31 | $18.98 | $18.98 | $18.83 | $18.85 | $15.02 | 26,025 |
| 2016-10-28 | $19.14 | $19.40 | $19.10 | $19.10 | $15.22 | 14,679 |
| 2016-10-27 | $19.24 | $19.46 | $19.24 | $19.25 | $15.33 | 15,442 |
| 2016-10-26 | $19.15 | $19.20 | $19.01 | $19.20 | $15.30 | 3,163 |
| 2016-10-25 | $19.36 | $19.43 | $19.25 | $19.25 | $15.33 | 25,187 |
| 2016-10-24 | $19.36 | $19.49 | $19.20 | $19.20 | $15.29 | 31,955 |
| 2016-10-21 | $19.40 | $19.51 | $19.38 | $19.51 | $15.54 | 2,205 |
| 2016-10-20 | $19.63 | $19.63 | $19.37 | $19.57 | $15.59 | 5,423 |
| 2016-10-19 | $19.44 | $19.56 | $19.42 | $19.43 | $15.48 | 5,315 |
| 2016-10-18 | $19.27 | $19.27 | $19.25 | $19.26 | $15.34 | 1,557 |
| 2016-10-17 | $19.27 | $19.27 | $19.27 | $19.27 | $15.35 | 0 |
| 2016-10-14 | $19.43 | $19.43 | $19.27 | $19.27 | $15.35 | 6,025 |
| 2016-10-13 | $19.04 | $19.32 | $19.01 | $19.31 | $15.38 | 10,731 |
| 2016-10-12 | $19.33 | $19.39 | $19.24 | $19.32 | $15.39 | 4,443 |
| 2016-10-11 | $19.80 | $19.80 | $19.36 | $19.44 | $15.49 | 8,398 |
| 2016-10-10 | $19.57 | $19.77 | $19.57 | $19.66 | $15.66 | 12,971 |
| 2016-10-07 | $19.42 | $19.57 | $19.36 | $19.36 | $15.42 | 11,632 |
| 2016-10-06 | $19.47 | $19.57 | $19.47 | $19.54 | $15.57 | 3,142 |
| 2016-10-05 | $19.38 | $19.57 | $19.38 | $19.48 | $15.52 | 2,486 |
| 2016-10-04 | $19.30 | $19.36 | $19.17 | $19.19 | $15.29 | 27,903 |
| 2016-10-03 | $19.13 | $19.20 | $19.13 | $19.20 | $15.29 | 52,563 |
| 2016-09-30 | $19.15 | $19.26 | $19.15 | $19.26 | $15.34 | 620 |
| 2016-09-29 | $18.91 | $19.14 | $18.89 | $19.00 | $15.14 | 9,647 |
| 2016-09-28 | $18.16 | $18.78 | $18.16 | $18.78 | $14.96 | 7,378 |
| 2016-09-27 | $18.30 | $18.30 | $18.30 | $18.30 | $14.57 | 0 |
| 2016-09-26 | $18.45 | $18.45 | $18.28 | $18.30 | $14.57 | 2,302 |
| 2016-09-23 | $18.62 | $18.64 | $18.36 | $18.41 | $14.66 | 2,528 |
| 2016-09-22 | $18.70 | $18.70 | $18.68 | $18.68 | $14.88 | 300 |
| 2016-09-21 | $18.52 | $18.52 | $18.52 | $18.52 | $14.75 | 476 |
| 2016-09-20 | $18.33 | $18.33 | $18.14 | $18.16 | $14.47 | 1,732 |
| 2016-09-19 | $18.32 | $18.46 | $18.32 | $18.34 | $14.61 | 8,842 |
| 2016-09-16 | $18.20 | $18.20 | $18.11 | $18.20 | $14.50 | 3,776 |
| 2016-09-15 | $18.20 | $18.50 | $18.20 | $18.50 | $14.74 | 3,325 |
| 2016-09-14 | $18.40 | $18.42 | $18.15 | $18.24 | $14.53 | 6,857 |
| 2016-09-13 | $18.94 | $18.94 | $18.38 | $18.39 | $14.65 | 2,647 |
| 2016-09-12 | $18.74 | $19.08 | $18.74 | $19.08 | $15.20 | 6,195 |
| 2016-09-09 | $19.15 | $19.15 | $19.02 | $19.02 | $15.15 | 905 |
| 2016-09-08 | $19.30 | $19.48 | $19.30 | $19.44 | $15.49 | 3,091 |
| 2016-09-07 | $19.11 | $19.35 | $19.11 | $19.18 | $15.28 | 2,187 |
| 2016-09-06 | $18.94 | $19.13 | $18.94 | $19.10 | $15.22 | 12,826 |
| 2016-09-02 | $18.68 | $18.91 | $18.68 | $18.89 | $15.04 | 6,628 |
| 2016-09-01 | $18.58 | $18.64 | $18.50 | $18.59 | $14.81 | 16,785 |
| 2016-08-31 | $19.04 | $19.04 | $18.55 | $18.63 | $14.84 | 8,336 |
| 2016-08-30 | $19.11 | $19.11 | $18.88 | $18.88 | $15.04 | 5,927 |
| 2016-08-29 | $18.82 | $18.98 | $18.82 | $18.92 | $15.07 | 2,822 |
| 2016-08-26 | $18.93 | $19.16 | $18.93 | $19.10 | $15.22 | 6,050 |
| 2016-08-25 | $18.93 | $18.93 | $18.92 | $18.93 | $15.08 | 885 |
| 2016-08-24 | $19.01 | $19.04 | $18.97 | $19.00 | $15.13 | 3,446 |
| 2016-08-23 | $19.04 | $19.10 | $19.04 | $19.10 | $15.22 | 1,815 |
| 2016-08-22 | $19.00 | $19.00 | $18.96 | $18.97 | $15.11 | 5,196 |
| 2016-08-19 | $19.41 | $19.41 | $19.15 | $19.15 | $15.26 | 5,502 |
| 2016-08-18 | $19.09 | $19.38 | $19.09 | $19.31 | $15.38 | 14,708 |
| 2016-08-17 | $18.98 | $18.98 | $18.98 | $18.98 | $15.12 | 217 |
| 2016-08-16 | $19.00 | $19.04 | $19.00 | $19.04 | $15.17 | 6,306 |
| 2016-08-15 | $18.89 | $19.09 | $18.89 | $19.08 | $15.20 | 13,515 |
| 2016-08-12 | $18.75 | $18.81 | $18.75 | $18.80 | $14.97 | 731 |
| 2016-08-11 | $18.41 | $18.77 | $18.41 | $18.76 | $14.95 | 3,453 |
| 2016-08-10 | $18.63 | $18.63 | $18.46 | $18.46 | $14.71 | 414 |
| 2016-08-09 | $18.66 | $18.67 | $18.53 | $18.57 | $14.79 | 12,917 |
| 2016-08-08 | $18.65 | $18.70 | $18.58 | $18.58 | $14.80 | 11,043 |
| 2016-08-05 | $18.36 | $18.44 | $18.36 | $18.44 | $14.69 | 1,555 |
| 2016-08-04 | $18.17 | $18.37 | $18.17 | $18.32 | $14.59 | 1,041 |
| 2016-08-03 | $17.82 | $18.15 | $17.82 | $18.13 | $14.44 | 6,442 |
| 2016-08-02 | $18.01 | $18.17 | $17.80 | $17.89 | $14.25 | 6,489 |
| 2016-08-01 | $18.42 | $18.42 | $18.00 | $18.00 | $14.34 | 4,870 |
| 2016-07-29 | $18.11 | $18.47 | $18.11 | $18.47 | $14.71 | 2,246 |
| 2016-07-28 | $18.33 | $18.35 | $18.33 | $18.35 | $14.62 | 1,208 |
| 2016-07-27 | $18.75 | $18.75 | $18.44 | $18.44 | $14.69 | 7,944 |
| 2016-07-26 | $18.39 | $18.60 | $18.39 | $18.60 | $14.82 | 9,315 |
| 2016-07-25 | $18.94 | $18.94 | $18.52 | $18.55 | $14.78 | 1,793 |
| 2016-07-22 | $19.24 | $19.24 | $18.92 | $18.95 | $15.10 | 6,845 |
| 2016-07-21 | $19.21 | $19.21 | $19.10 | $19.10 | $15.22 | 973 |
| 2016-07-20 | $18.95 | $19.16 | $18.95 | $19.07 | $15.19 | 6,430 |
| 2016-07-19 | $19.11 | $19.11 | $19.08 | $19.08 | $15.20 | 4,672 |
| 2016-07-18 | $19.20 | $19.20 | $19.20 | $19.20 | $15.29 | 391 |
| 2016-07-15 | $19.32 | $19.32 | $19.21 | $19.25 | $15.33 | 2,627 |
| 2016-07-14 | $19.36 | $19.41 | $19.29 | $19.33 | $15.40 | 44,739 |
| 2016-07-13 | $19.31 | $19.36 | $19.19 | $19.23 | $15.32 | 5,137 |
| 2016-07-12 | $19.14 | $19.49 | $19.14 | $19.42 | $15.47 | 7,569 |
| 2016-07-11 | $18.92 | $19.08 | $18.92 | $18.97 | $15.11 | 8,073 |
| 2016-07-08 | $18.83 | $19.01 | $18.78 | $18.92 | $15.07 | 3,515 |
| 2016-07-07 | $18.97 | $18.97 | $18.55 | $18.58 | $14.80 | 2,281 |
| 2016-07-06 | $18.57 | $18.84 | $18.57 | $18.83 | $15.00 | 4,083 |
| 2016-07-05 | $18.66 | $18.80 | $18.61 | $18.80 | $14.98 | 1,266 |
| 2016-07-01 | $19.06 | $19.21 | $19.06 | $19.13 | $15.24 | 2,283 |
| 2016-06-30 | $18.89 | $18.97 | $18.89 | $18.97 | $15.11 | 853 |
| 2016-06-29 | $18.49 | $18.85 | $18.49 | $18.84 | $15.01 | 1,521 |
| 2016-06-28 | $18.26 | $18.30 | $18.12 | $18.30 | $14.58 | 4,257 |
| 2016-06-27 | $18.15 | $18.15 | $17.71 | $17.88 | $14.24 | 9,010 |
| 2016-06-24 | $18.57 | $18.57 | $18.10 | $18.10 | $14.42 | 4,126 |
| 2016-06-23 | $19.20 | $19.23 | $19.09 | $19.20 | $15.29 | 9,543 |
| 2016-06-22 | $19.06 | $19.06 | $18.78 | $18.80 | $14.98 | 894 |
| 2016-06-21 | $19.10 | $19.31 | $19.07 | $19.16 | $15.05 | 2,565 |
| 2016-06-20 | $19.00 | $19.26 | $18.97 | $19.00 | $14.92 | 41,947 |
| 2016-06-17 | $18.36 | $18.36 | $18.36 | $18.36 | $14.42 | 100 |
| 2016-06-16 | $18.37 | $18.40 | $18.01 | $18.36 | $14.42 | 5,665 |
| 2016-06-15 | $18.34 | $18.55 | $18.29 | $18.35 | $14.41 | 3,363 |
| 2016-06-14 | $18.70 | $18.70 | $18.30 | $18.42 | $14.47 | 32,032 |
| 2016-06-13 | $18.75 | $18.93 | $18.59 | $18.85 | $14.81 | 6,185 |
| 2016-06-10 | $18.94 | $18.95 | $18.70 | $18.87 | $14.82 | 6,352 |
| 2016-06-09 | $19.38 | $19.38 | $19.25 | $19.26 | $15.13 | 5,880 |
| 2016-06-08 | $20.15 | $20.15 | $19.39 | $19.72 | $15.49 | 4,773 |
| 2016-06-07 | $19.10 | $19.43 | $19.10 | $19.40 | $15.24 | 15,481 |
| 2016-06-06 | $18.93 | $18.98 | $18.80 | $18.80 | $14.77 | 3,248 |
| 2016-06-03 | $18.45 | $18.65 | $18.45 | $18.65 | $14.65 | 1,848 |
| 2016-06-02 | $18.44 | $18.52 | $18.41 | $18.48 | $14.52 | 2,801 |
| 2016-06-01 | $18.55 | $18.57 | $18.35 | $18.52 | $14.55 | 36,332 |
| 2016-05-31 | $18.57 | $18.85 | $18.53 | $18.64 | $14.64 | 4,099 |
| 2016-05-27 | $18.61 | $18.76 | $18.61 | $18.67 | $14.66 | 2,408 |
| 2016-05-26 | $19.09 | $19.11 | $18.75 | $18.85 | $14.81 | 5,997 |
| 2016-05-25 | $18.75 | $18.91 | $18.67 | $18.78 | $14.75 | 10,858 |
| 2016-05-24 | $18.56 | $18.59 | $18.50 | $18.59 | $14.60 | 1,676 |
| 2016-05-23 | $18.30 | $18.51 | $18.30 | $18.36 | $14.42 | 4,534 |
| 2016-05-20 | $18.58 | $18.58 | $18.42 | $18.53 | $14.55 | 2,485 |
| 2016-05-19 | $18.34 | $18.48 | $18.13 | $18.35 | $14.41 | 3,534 |
| 2016-05-18 | $18.55 | $18.75 | $18.53 | $18.60 | $14.61 | 3,850 |
| 2016-05-17 | $18.77 | $18.80 | $18.62 | $18.62 | $14.63 | 3,364 |
| 2016-05-16 | $18.60 | $18.75 | $18.60 | $18.63 | $14.63 | 3,938 |
| 2016-05-13 | $18.60 | $18.60 | $18.28 | $18.28 | $14.36 | 6,039 |
| 2016-05-12 | $18.77 | $18.78 | $18.51 | $18.62 | $14.62 | 12,201 |
| 2016-05-11 | $18.53 | $18.74 | $18.40 | $18.46 | $14.50 | 1,736 |
| 2016-05-10 | $18.30 | $18.51 | $18.20 | $18.41 | $14.46 | 4,452 |
| 2016-05-09 | $18.38 | $18.38 | $18.04 | $18.05 | $14.18 | 3,065 |
| 2016-05-06 | $18.46 | $18.46 | $18.29 | $18.29 | $14.37 | 2,823 |
| 2016-05-05 | $18.48 | $18.48 | $18.24 | $18.34 | $14.41 | 9,167 |
| 2016-05-04 | $18.46 | $18.46 | $18.15 | $18.18 | $14.28 | 12,145 |
| 2016-05-03 | $18.72 | $18.72 | $18.48 | $18.57 | $14.59 | 2,378 |
| 2016-05-02 | $19.16 | $19.17 | $18.91 | $19.16 | $15.05 | 13,719 |
| 2016-04-29 | $19.08 | $19.15 | $18.84 | $19.15 | $15.04 | 8,607 |
| 2016-04-28 | $19.28 | $19.33 | $19.02 | $19.02 | $14.94 | 6,492 |
| 2016-04-27 | $19.15 | $19.30 | $19.15 | $19.21 | $15.09 | 11,847 |
| 2016-04-26 | $18.99 | $19.10 | $18.86 | $18.89 | $14.84 | 6,194 |
| 2016-04-25 | $18.74 | $18.78 | $18.52 | $18.78 | $14.75 | 14,731 |
| 2016-04-22 | $18.70 | $18.92 | $18.70 | $18.85 | $14.81 | 9,990 |
| 2016-04-21 | $18.69 | $18.90 | $18.67 | $18.85 | $14.81 | 7,758 |
| 2016-04-20 | $18.50 | $18.83 | $18.50 | $18.83 | $14.79 | 7,064 |
| 2016-04-19 | $18.38 | $18.68 | $18.37 | $18.62 | $14.63 | 13,219 |
| 2016-04-18 | $17.98 | $18.37 | $17.70 | $18.18 | $14.28 | 13,986 |
| 2016-04-15 | $18.25 | $18.31 | $18.00 | $18.24 | $14.33 | 18,467 |
| 2016-04-14 | $18.40 | $18.40 | $18.27 | $18.33 | $14.40 | 11,818 |
| 2016-04-13 | $18.33 | $18.48 | $18.16 | $18.34 | $14.41 | 28,787 |
| 2016-04-12 | $17.59 | $18.23 | $17.59 | $18.23 | $14.32 | 7,220 |
| 2016-04-11 | $17.75 | $17.87 | $17.58 | $17.68 | $13.89 | 5,819 |
| 2016-04-08 | $17.53 | $17.64 | $17.38 | $17.45 | $13.71 | 9,128 |
| 2016-04-07 | $17.10 | $17.21 | $16.96 | $17.14 | $13.46 | 9,125 |
| 2016-04-06 | $17.01 | $17.36 | $16.91 | $17.36 | $13.64 | 5,957 |
| 2016-04-05 | $16.73 | $17.00 | $16.73 | $16.91 | $13.28 | 5,994 |
| 2016-04-04 | $17.35 | $17.35 | $17.02 | $17.02 | $13.37 | 18,871 |
| 2016-04-01 | $17.11 | $17.31 | $17.00 | $17.31 | $13.60 | 6,331 |
| 2016-03-31 | $17.44 | $17.68 | $17.35 | $17.40 | $13.67 | 7,301 |
| 2016-03-30 | $17.65 | $17.80 | $17.31 | $17.67 | $13.88 | 11,000 |
| 2016-03-29 | $17.10 | $17.51 | $17.01 | $17.50 | $13.75 | 9,159 |
| 2016-03-28 | $17.60 | $17.83 | $17.27 | $17.43 | $13.69 | 26,115 |
| 2016-03-24 | $17.16 | $17.35 | $16.99 | $17.21 | $13.52 | 2,524 |
| 2016-03-23 | $17.32 | $17.35 | $17.25 | $17.35 | $13.63 | 1,514 |
| 2016-03-22 | $17.74 | $17.85 | $17.64 | $17.74 | $13.93 | 18,300 |
| 2016-03-21 | $17.92 | $17.92 | $17.64 | $17.76 | $13.95 | 11,954 |
| 2016-03-18 | $18.00 | $18.00 | $17.64 | $17.85 | $14.02 | 9,873 |
| 2016-03-17 | $17.73 | $18.02 | $17.60 | $17.99 | $14.13 | 14,418 |
| 2016-03-16 | $17.29 | $17.58 | $17.13 | $17.46 | $13.71 | 8,496 |
| 2016-03-15 | $17.22 | $17.22 | $16.82 | $17.20 | $13.51 | 21,294 |
| 2016-03-14 | $17.39 | $17.39 | $17.07 | $17.33 | $13.61 | 22,922 |
| 2016-03-11 | $17.37 | $17.56 | $17.28 | $17.42 | $13.68 | 20,062 |
| 2016-03-10 | $17.17 | $17.17 | $16.81 | $16.87 | $13.25 | 8,429 |
| 2016-03-09 | $17.05 | $17.38 | $16.75 | $17.27 | $13.56 | 9,215 |
| 2016-03-08 | $17.47 | $17.47 | $16.91 | $17.00 | $13.35 | 7,454 |
| 2016-03-07 | $17.20 | $17.54 | $17.04 | $17.54 | $13.78 | 49,314 |
| 2016-03-04 | $17.32 | $17.38 | $17.04 | $17.13 | $13.45 | 12,122 |
| 2016-03-03 | $16.70 | $17.04 | $16.56 | $16.99 | $13.35 | 19,188 |
| 2016-03-02 | $16.25 | $16.59 | $16.01 | $16.46 | $12.93 | 28,261 |
| 2016-03-01 | $15.83 | $16.33 | $15.83 | $16.19 | $12.72 | 5,497 |
| 2016-02-29 | $16.00 | $16.00 | $15.75 | $15.81 | $12.42 | 8,078 |
| 2016-02-26 | $16.05 | $16.46 | $15.96 | $16.00 | $12.57 | 2,758 |
| 2016-02-25 | $15.58 | $15.87 | $15.49 | $15.87 | $12.47 | 10,380 |
| 2016-02-24 | $15.07 | $16.57 | $15.07 | $15.46 | $12.14 | 14,432 |
| 2016-02-23 | $15.80 | $15.80 | $15.51 | $15.66 | $12.30 | 1,462 |
| 2016-02-22 | $16.15 | $16.15 | $16.02 | $16.14 | $12.68 | 7,750 |
| 2016-02-19 | $15.60 | $15.71 | $15.56 | $15.71 | $12.34 | 3,326 |
| 2016-02-18 | $15.97 | $16.17 | $15.25 | $16.17 | $12.70 | 30,269 |
| 2016-02-17 | $15.81 | $16.08 | $15.69 | $16.04 | $12.60 | 6,163 |
| 2016-02-16 | $15.86 | $15.94 | $15.50 | $15.53 | $12.20 | 6,758 |
| 2016-02-12 | $15.23 | $15.51 | $15.22 | $15.28 | $12.00 | 20,531 |
| 2016-02-11 | $14.94 | $15.35 | $14.85 | $14.86 | $11.67 | 18,616 |
| 2016-02-10 | $15.25 | $15.60 | $15.01 | $15.01 | $11.79 | 34,368 |
| 2016-02-09 | $15.60 | $15.60 | $15.12 | $15.18 | $11.92 | 10,364 |
| 2016-02-08 | $15.26 | $15.77 | $15.26 | $15.51 | $12.18 | 3,760 |
| 2016-02-05 | $15.86 | $15.86 | $15.47 | $15.83 | $12.43 | 9,298 |
| 2016-02-04 | $15.91 | $16.25 | $15.89 | $15.95 | $12.53 | 6,892 |
| 2016-02-03 | $15.25 | $15.78 | $15.20 | $15.65 | $12.29 | 11,580 |
| 2016-02-02 | $15.25 | $15.36 | $15.17 | $15.27 | $11.99 | 94,634 |
| 2016-02-01 | $15.83 | $15.98 | $15.83 | $15.98 | $12.55 | 1,821 |
| 2016-01-29 | $16.02 | $16.12 | $15.66 | $16.02 | $12.58 | 86,231 |
| 2016-01-28 | $15.56 | $15.87 | $15.54 | $15.85 | $12.45 | 18,699 |
| 2016-01-27 | $15.30 | $15.73 | $15.24 | $15.33 | $12.04 | 18,151 |
| 2016-01-26 | $15.11 | $15.42 | $15.11 | $15.42 | $12.11 | 6,067 |
| 2016-01-25 | $15.23 | $15.38 | $14.87 | $14.98 | $11.77 | 10,489 |
| 2016-01-22 | $15.48 | $15.48 | $15.14 | $15.30 | $12.02 | 9,958 |
| 2016-01-21 | $13.97 | $14.97 | $13.97 | $14.59 | $11.46 | 49,134 |
| 2016-01-20 | $14.34 | $14.41 | $13.68 | $14.39 | $11.30 | 50,630 |
| 2016-01-19 | $15.08 | $15.08 | $14.50 | $14.68 | $11.53 | 11,974 |
| 2016-01-15 | $14.64 | $14.95 | $14.64 | $14.77 | $11.60 | 10,211 |
| 2016-01-14 | $14.97 | $15.60 | $14.79 | $15.30 | $12.02 | 26,489 |
| 2016-01-13 | $15.37 | $15.37 | $14.64 | $14.76 | $11.59 | 34,292 |
| 2016-01-12 | $15.00 | $15.01 | $14.66 | $14.94 | $11.73 | 21,146 |
| 2016-01-11 | $15.42 | $15.42 | $14.73 | $14.85 | $11.66 | 28,558 |
| 2016-01-08 | $15.45 | $15.45 | $15.25 | $15.25 | $11.98 | 4,123 |
| 2016-01-07 | $15.47 | $15.77 | $15.38 | $15.41 | $12.10 | 12,590 |
| 2016-01-06 | $15.86 | $16.10 | $15.60 | $15.93 | $12.51 | 16,551 |
| 2016-01-05 | $16.48 | $16.60 | $16.16 | $16.16 | $12.69 | 9,378 |
| 2016-01-04 | $16.33 | $16.48 | $16.00 | $16.30 | $12.80 | 52,654 |
| 2015-12-31 | $16.36 | $16.56 | $16.34 | $16.34 | $12.83 | 11,905 |
| 2015-12-30 | $16.71 | $16.71 | $16.46 | $16.48 | $12.94 | 36,441 |
| 2015-12-29 | $16.90 | $17.07 | $16.60 | $16.74 | $13.15 | 50,575 |
| 2015-12-28 | $16.70 | $16.77 | $16.52 | $16.62 | $13.05 | 7,264 |
| 2015-12-24 | $17.21 | $17.21 | $16.83 | $17.01 | $13.36 | 59,796 |
| 2015-12-23 | $16.73 | $17.10 | $16.51 | $17.10 | $13.43 | 97,432 |
| 2015-12-22 | $16.04 | $16.33 | $16.04 | $16.27 | $12.78 | 4,654 |
| 2015-12-21 | $16.58 | $16.58 | $15.94 | $16.04 | $12.60 | 16,890 |
| 2015-12-18 | $16.98 | $16.98 | $16.29 | $16.41 | $12.67 | 53,972 |
| 2015-12-17 | $17.16 | $17.16 | $16.51 | $16.60 | $12.82 | 5,285 |
| 2015-12-16 | $16.95 | $17.03 | $16.81 | $16.87 | $13.03 | 7,179 |
| 2015-12-15 | $16.65 | $17.00 | $16.65 | $16.90 | $13.05 | 43,687 |
| 2015-12-14 | $16.40 | $16.61 | $16.22 | $16.60 | $12.82 | 25,526 |
| 2015-12-11 | $17.04 | $17.11 | $16.51 | $16.56 | $12.79 | 94,727 |
| 2015-12-10 | $17.26 | $17.57 | $17.04 | $17.04 | $13.16 | 72,271 |
| 2015-12-09 | $17.08 | $17.49 | $16.86 | $16.95 | $13.09 | 30,011 |
| 2015-12-08 | $16.99 | $17.17 | $16.66 | $16.78 | $12.96 | 111,629 |
| 2015-12-07 | $17.60 | $17.60 | $17.00 | $17.00 | $13.13 | 6,705 |
| 2015-12-04 | $17.93 | $17.97 | $17.53 | $17.97 | $13.87 | 75,072 |
| 2015-12-03 | $18.36 | $18.36 | $17.80 | $17.80 | $13.74 | 66,984 |
| 2015-12-02 | $18.60 | $18.62 | $18.07 | $18.26 | $14.10 | 35,059 |
| 2015-12-01 | $18.43 | $18.74 | $18.43 | $18.50 | $14.28 | 43,702 |
| 2015-11-30 | $18.48 | $18.72 | $18.41 | $18.72 | $14.45 | 52,262 |
| 2015-11-27 | $18.57 | $18.73 | $18.30 | $18.35 | $14.17 | 11,407 |
| 2015-11-25 | $18.81 | $18.81 | $18.34 | $18.53 | $14.31 | 99,760 |
| 2015-11-24 | $18.23 | $18.80 | $18.23 | $18.68 | $14.42 | 84,250 |
| 2015-11-23 | $18.39 | $18.39 | $18.23 | $18.26 | $14.10 | 11,827 |
| 2015-11-20 | $18.61 | $18.61 | $18.17 | $18.17 | $14.03 | 26,725 |
| 2015-11-19 | $18.61 | $18.91 | $18.38 | $18.38 | $14.19 | 59,273 |
| 2015-11-18 | $18.44 | $18.97 | $18.40 | $18.53 | $14.31 | 34,408 |
| 2015-11-17 | $18.32 | $18.66 | $18.21 | $18.27 | $14.11 | 106,540 |
| 2015-11-16 | $17.71 | $18.49 | $17.71 | $18.28 | $14.11 | 96,128 |
| 2015-11-13 | $17.70 | $18.28 | $17.70 | $18.20 | $14.05 | 50,330 |
| 2015-11-12 | $18.09 | $18.50 | $17.88 | $17.95 | $13.86 | 49,403 |
| 2015-11-11 | $18.60 | $18.79 | $18.34 | $18.34 | $14.16 | 45,135 |
| 2015-11-10 | $18.61 | $19.10 | $18.57 | $18.63 | $14.38 | 81,745 |
| 2015-11-09 | $18.73 | $18.92 | $18.66 | $18.68 | $14.42 | 29,064 |
| 2015-11-06 | $19.38 | $19.38 | $18.66 | $18.74 | $14.47 | 73,297 |
| 2015-11-05 | $19.37 | $19.46 | $19.00 | $19.02 | $14.69 | 41,228 |
| 2015-11-04 | $19.55 | $19.55 | $19.15 | $19.19 | $14.82 | 54,792 |
| 2015-11-03 | $19.06 | $19.77 | $19.06 | $19.32 | $14.92 | 101,298 |
| 2015-11-02 | $18.59 | $19.20 | $18.59 | $18.96 | $14.64 | 103,696 |
| 2015-10-30 | $18.41 | $19.10 | $18.30 | $18.71 | $14.45 | 37,366 |
| 2015-10-29 | $18.45 | $18.72 | $18.34 | $18.34 | $14.16 | 25,330 |
| 2015-10-28 | $18.80 | $18.80 | $18.29 | $18.73 | $14.46 | 21,671 |
| 2015-10-27 | $18.55 | $18.55 | $17.96 | $18.29 | $14.12 | 13,690 |
| 2015-10-26 | $18.70 | $18.93 | $18.40 | $18.44 | $14.24 | 43,951 |
| 2015-10-23 | $19.16 | $19.16 | $18.69 | $18.69 | $14.43 | 43,153 |
| 2015-10-22 | $19.18 | $19.22 | $18.77 | $19.10 | $14.75 | 11,400 |
| 2015-10-21 | $19.13 | $19.13 | $18.55 | $18.55 | $14.32 | 6,423 |
| 2015-10-20 | $18.89 | $19.22 | $18.70 | $18.70 | $14.44 | 17,803 |
| 2015-10-19 | $19.20 | $19.30 | $18.64 | $18.74 | $14.47 | 71,830 |
| 2015-10-16 | $19.40 | $19.40 | $19.12 | $19.25 | $14.86 | 51,939 |
| 2015-10-15 | $19.12 | $19.30 | $18.93 | $19.30 | $14.90 | 23,172 |
| 2015-10-14 | $18.85 | $19.18 | $18.85 | $19.04 | $14.70 | 5,903 |
| 2015-10-13 | $18.80 | $18.82 | $18.65 | $18.75 | $14.48 | 3,761 |
| 2015-10-12 | $19.35 | $19.42 | $18.72 | $18.84 | $14.55 | 18,210 |
| 2015-10-09 | $19.05 | $19.50 | $18.89 | $19.08 | $14.73 | 63,615 |
| 2015-10-08 | $18.69 | $19.34 | $18.69 | $18.96 | $14.64 | 16,506 |
| 2015-10-07 | $18.64 | $19.08 | $18.60 | $18.69 | $14.43 | 41,413 |
| 2015-10-06 | $17.87 | $18.50 | $17.87 | $18.35 | $14.17 | 4,609 |
| 2015-10-05 | $17.75 | $18.15 | $17.75 | $18.15 | $14.01 | 28,061 |
| 2015-10-02 | $17.05 | $17.59 | $17.05 | $17.59 | $13.58 | 2,821 |
| 2015-10-01 | $16.99 | $17.39 | $16.84 | $16.98 | $13.11 | 8,416 |
| 2015-09-30 | $16.65 | $16.87 | $16.65 | $16.79 | $12.96 | 2,438 |
| 2015-09-29 | $16.45 | $16.55 | $16.25 | $16.49 | $12.73 | 7,031 |
| 2015-09-28 | $16.69 | $16.79 | $16.50 | $16.72 | $12.91 | 3,538 |
| 2015-09-25 | $16.93 | $17.27 | $16.87 | $16.90 | $13.05 | 3,480 |
| 2015-09-24 | $16.50 | $17.09 | $16.50 | $16.68 | $12.88 | 3,118 |
| 2015-09-23 | $17.00 | $17.15 | $16.85 | $17.10 | $13.20 | 4,050 |
| 2015-09-22 | $16.89 | $17.20 | $16.89 | $17.04 | $13.16 | 3,685 |
| 2015-09-21 | $17.29 | $17.29 | $17.11 | $17.23 | $13.30 | 10,749 |
| 2015-09-18 | $17.16 | $17.68 | $17.16 | $17.33 | $13.38 | 3,709 |
| 2015-09-17 | $17.62 | $17.94 | $17.60 | $17.90 | $13.82 | 21,959 |
| 2015-09-16 | $17.86 | $18.00 | $17.50 | $17.60 | $13.59 | 7,686 |
| 2015-09-15 | $17.50 | $17.50 | $17.28 | $17.28 | $13.34 | 14,140 |
| 2015-09-14 | $17.06 | $17.08 | $16.75 | $17.00 | $13.13 | 10,077 |
| 2015-09-11 | $16.91 | $17.12 | $16.90 | $17.10 | $13.20 | 17,847 |
| 2015-09-10 | $17.11 | $17.19 | $16.99 | $17.18 | $13.26 | 2,063 |
| 2015-09-09 | $17.57 | $17.57 | $17.12 | $17.16 | $13.25 | 1,814 |
| 2015-09-08 | $17.38 | $17.38 | $17.09 | $17.31 | $13.37 | 12,255 |