Franklin FTSE South Korea ETF (FLKR) Exchange: NYSE ARCA
Data as of Dec. 6, 2024
$19.16 ($-0.23) -1.19%
Franklin FTSE South Korea ETF - Daily Information
Click for more stock information on Franklin FTSE South Korea ETF.| Daily Information | Data |
|---|---|
| Date | Dec. 6, 2024 |
| Open | $18.93 |
| Previous Close | $19.16 |
| High | $19.19 |
| Low | $18.93 |
| Adjusted Open | $18.93 |
| Previous Adjusted Close | $19.16 |
| Adjusted High | $19.19 |
| Adjusted Low | $18.93 |
Invest in Franklin FTSE South Korea ETF (FLKR)
Historical Stock Data for Franklin FTSE South Korea ETF (FLKR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | $18.93 | $19.19 | $18.93 | $19.16 | $19.16 | 35,122 |
| 2024-11-27 | $19.46 | $19.51 | $19.33 | $19.39 | $19.39 | 21,904 |
| 2024-11-26 | $19.54 | $19.59 | $19.49 | $19.51 | $19.51 | 28,838 |
| 2024-11-25 | $19.62 | $19.63 | $19.44 | $19.53 | $19.53 | 45,195 |
| 2024-11-22 | $19.25 | $19.32 | $19.19 | $19.30 | $19.30 | 20,261 |
| 2024-11-21 | $19.32 | $19.32 | $19.18 | $19.28 | $19.28 | 25,082 |
| 2024-11-20 | $19.14 | $19.14 | $19.00 | $19.10 | $19.10 | 48,137 |
| 2024-11-19 | $19.05 | $19.20 | $19.04 | $19.17 | $19.17 | 372,912 |
| 2024-11-18 | $19.11 | $19.29 | $19.09 | $19.24 | $19.24 | 25,802 |
| 2024-11-15 | $18.77 | $18.79 | $18.65 | $18.71 | $18.71 | 57,460 |
| 2024-11-14 | $18.66 | $18.77 | $18.54 | $18.54 | $18.54 | 39,560 |
| 2024-11-13 | $18.79 | $18.79 | $18.56 | $18.57 | $18.57 | 98,986 |
| 2024-11-12 | $18.98 | $19.02 | $18.77 | $18.92 | $18.92 | 342,006 |
| 2024-11-11 | $19.51 | $19.64 | $19.32 | $19.41 | $19.41 | 32,443 |
| 2024-11-08 | $19.86 | $19.86 | $19.59 | $19.64 | $19.64 | 56,094 |
| 2024-11-07 | $19.98 | $20.15 | $19.98 | $20.11 | $20.11 | 15,474 |
| 2024-11-06 | $19.68 | $19.79 | $19.56 | $19.73 | $19.73 | 43,628 |
| 2024-11-05 | $20.10 | $20.31 | $20.10 | $20.27 | $20.27 | 22,732 |
| 2024-11-04 | $20.24 | $20.28 | $20.13 | $20.20 | $20.20 | 14,397 |
| 2024-11-01 | $19.90 | $20.03 | $19.82 | $19.86 | $19.86 | 72,342 |
| 2024-10-31 | $20.00 | $20.00 | $19.68 | $19.75 | $19.75 | 102,174 |
| 2024-10-30 | $20.25 | $20.32 | $20.15 | $20.16 | $20.16 | 16,169 |
| 2024-10-29 | $20.34 | $20.47 | $20.34 | $20.42 | $20.42 | 9,966 |
| 2024-10-28 | $20.20 | $20.45 | $20.20 | $20.39 | $20.39 | 34,263 |
| 2024-10-25 | $20.30 | $20.33 | $20.11 | $20.22 | $20.22 | 11,724 |
| 2024-10-24 | $20.37 | $20.37 | $20.21 | $20.28 | $20.28 | 33,212 |
| 2024-10-23 | $20.34 | $20.38 | $20.18 | $20.26 | $20.26 | 21,509 |
| 2024-10-22 | $20.17 | $20.21 | $20.12 | $20.14 | $20.14 | 45,376 |
| 2024-10-21 | $20.48 | $20.52 | $20.34 | $20.46 | $20.46 | 68,579 |
| 2024-10-18 | $20.61 | $20.61 | $20.55 | $20.55 | $20.55 | 35,807 |
| 2024-10-17 | $20.73 | $20.75 | $20.66 | $20.68 | $20.68 | 13,686 |
| 2024-10-16 | $20.83 | $20.88 | $20.80 | $20.84 | $20.84 | 22,345 |
| 2024-10-15 | $21.01 | $21.02 | $20.60 | $20.60 | $20.60 | 219,711 |
| 2024-10-14 | $20.95 | $21.11 | $20.95 | $21.11 | $21.11 | 19,026 |
| 2024-10-11 | $20.92 | $21.06 | $20.92 | $21.00 | $21.00 | 19,020 |
| 2024-10-10 | $20.96 | $21.00 | $20.86 | $20.96 | $20.96 | 20,052 |
| 2024-10-09 | $21.00 | $21.17 | $21.00 | $21.09 | $21.09 | 5,366 |
| 2024-10-08 | $21.02 | $21.04 | $20.99 | $20.99 | $20.99 | 7,543 |
| 2024-10-07 | $20.98 | $21.08 | $20.91 | $20.95 | $20.95 | 13,172 |
| 2024-10-04 | $20.77 | $20.83 | $20.68 | $20.80 | $20.80 | 22,130 |
| 2024-10-03 | $20.85 | $20.91 | $20.73 | $20.86 | $20.86 | 19,053 |
| 2024-10-02 | $21.08 | $21.11 | $20.96 | $21.01 | $21.01 | 17,463 |
| 2024-10-01 | $21.29 | $21.30 | $20.92 | $21.05 | $21.05 | 21,164 |
| 2024-09-30 | $21.43 | $21.43 | $21.16 | $21.20 | $21.20 | 69,146 |
| 2024-09-27 | $22.12 | $22.15 | $21.96 | $21.97 | $21.97 | 26,259 |
| 2024-09-26 | $22.09 | $22.22 | $21.91 | $22.12 | $22.12 | 219,467 |
| 2024-09-25 | $21.17 | $21.17 | $21.00 | $21.01 | $21.01 | 28,189 |
| 2024-09-24 | $21.48 | $21.58 | $21.41 | $21.50 | $21.50 | 254,875 |
| 2024-09-23 | $21.07 | $21.20 | $21.07 | $21.16 | $21.16 | 7,004 |
| 2024-09-20 | $20.96 | $21.07 | $20.87 | $20.99 | $20.99 | 22,035 |
| 2024-09-19 | $21.10 | $21.30 | $21.01 | $21.19 | $21.19 | 19,602 |
| 2024-09-18 | $21.03 | $21.31 | $20.99 | $20.99 | $20.99 | 5,520 |
| 2024-09-17 | $21.21 | $21.21 | $20.98 | $20.99 | $20.99 | 17,070 |
| 2024-09-16 | $21.13 | $21.15 | $20.99 | $21.08 | $21.08 | 17,386 |
| 2024-09-13 | $20.96 | $21.10 | $20.96 | $21.01 | $21.01 | 14,639 |
| 2024-09-12 | $20.54 | $20.75 | $20.52 | $20.73 | $20.73 | 25,277 |
| 2024-09-11 | $20.20 | $20.46 | $19.96 | $20.43 | $20.43 | 28,132 |
| 2024-09-10 | $20.38 | $20.38 | $20.16 | $20.32 | $20.32 | 17,331 |
| 2024-09-09 | $20.45 | $20.53 | $20.35 | $20.43 | $20.43 | 37,250 |
| 2024-09-06 | $20.69 | $20.69 | $20.05 | $20.06 | $20.06 | 36,418 |
| 2024-09-05 | $20.93 | $20.99 | $20.79 | $20.84 | $20.84 | 25,575 |
| 2024-09-04 | $20.84 | $21.12 | $20.84 | $20.97 | $20.97 | 25,496 |
| 2024-09-03 | $21.49 | $21.49 | $20.96 | $20.97 | $20.97 | 11,706 |
| 2024-08-30 | $21.72 | $21.74 | $21.61 | $21.69 | $21.69 | 4,160 |
| 2024-08-29 | $21.77 | $21.87 | $21.66 | $21.66 | $21.66 | 5,345 |
| 2024-08-28 | $21.84 | $21.84 | $21.59 | $21.74 | $21.74 | 13,816 |
| 2024-08-27 | $21.79 | $21.97 | $21.79 | $21.94 | $21.94 | 22,081 |
| 2024-08-26 | $22.09 | $22.09 | $21.90 | $21.95 | $21.95 | 17,039 |
| 2024-08-23 | $21.97 | $22.25 | $21.93 | $22.25 | $22.25 | 25,479 |
| 2024-08-22 | $21.94 | $21.94 | $21.60 | $21.61 | $21.61 | 16,211 |
| 2024-08-21 | $21.91 | $22.06 | $21.88 | $21.97 | $21.97 | 14,508 |
| 2024-08-20 | $21.98 | $22.03 | $21.88 | $21.97 | $21.97 | 25,673 |
| 2024-08-19 | $21.73 | $22.00 | $21.73 | $21.99 | $21.99 | 13,253 |
| 2024-08-16 | $21.50 | $21.77 | $21.50 | $21.76 | $21.76 | 44,095 |
| 2024-08-15 | $21.31 | $21.44 | $21.23 | $21.33 | $21.33 | 28,252 |
| 2024-08-14 | $21.12 | $21.15 | $21.02 | $21.11 | $21.11 | 9,551 |
| 2024-08-13 | $20.74 | $21.10 | $20.73 | $21.07 | $21.07 | 262,198 |
| 2024-08-12 | $20.62 | $20.68 | $20.60 | $20.63 | $20.63 | 18,160 |
| 2024-08-09 | $20.45 | $20.63 | $20.44 | $20.63 | $20.63 | 13,073 |
| 2024-08-08 | $20.07 | $20.39 | $20.07 | $20.34 | $20.34 | 18,161 |
| 2024-08-07 | $20.44 | $20.45 | $19.87 | $19.87 | $19.87 | 16,337 |
| 2024-08-06 | $19.49 | $19.85 | $19.48 | $19.67 | $19.67 | 35,359 |
| 2024-08-05 | $19.32 | $19.98 | $19.30 | $19.87 | $19.87 | 326,035 |
| 2024-08-02 | $21.10 | $21.11 | $20.90 | $20.97 | $20.97 | 92,998 |
| 2024-08-01 | $21.85 | $21.86 | $21.44 | $21.56 | $21.56 | 19,396 |
| 2024-07-31 | $21.97 | $22.04 | $21.82 | $21.93 | $21.93 | 13,407 |
| 2024-07-30 | $21.47 | $21.47 | $21.19 | $21.30 | $21.30 | 19,033 |
| 2024-07-29 | $21.55 | $21.55 | $21.42 | $21.44 | $21.44 | 37,694 |
| 2024-07-26 | $21.39 | $21.49 | $21.36 | $21.42 | $21.42 | 120,308 |
| 2024-07-25 | $21.27 | $21.29 | $21.05 | $21.10 | $21.10 | 4,655,037 |
| 2024-07-24 | $21.67 | $21.67 | $21.33 | $21.36 | $21.36 | 12,429 |
| 2024-07-23 | $21.66 | $21.73 | $21.66 | $21.67 | $21.67 | 11,501 |
| 2024-07-22 | $21.72 | $21.80 | $21.68 | $21.77 | $21.77 | 18,221 |
| 2024-07-19 | $21.76 | $21.76 | $21.57 | $21.57 | $21.57 | 9,663 |
| 2024-07-18 | $22.07 | $22.08 | $21.75 | $21.82 | $21.82 | 135,579 |
| 2024-07-17 | $22.32 | $22.32 | $22.17 | $22.19 | $22.19 | 242,792 |
| 2024-07-16 | $22.45 | $22.58 | $22.43 | $22.58 | $22.58 | 13,603 |
| 2024-07-15 | $22.59 | $22.59 | $22.38 | $22.38 | $22.38 | 10,932 |
| 2024-07-12 | $22.72 | $22.81 | $22.66 | $22.66 | $22.66 | 13,451 |
| 2024-07-11 | $22.95 | $23.00 | $22.72 | $22.77 | $22.77 | 15,015 |
| 2024-07-10 | $22.64 | $22.77 | $22.64 | $22.77 | $22.77 | 25,779 |
| 2024-07-09 | $22.60 | $22.60 | $22.53 | $22.53 | $22.53 | 12,433 |
| 2024-07-08 | $22.67 | $22.67 | $22.53 | $22.53 | $22.53 | 12,579 |
| 2024-07-05 | $22.65 | $22.81 | $22.53 | $22.76 | $22.76 | 54,433 |
| 2024-07-03 | $21.96 | $22.15 | $21.95 | $22.15 | $22.15 | 41,553 |
| 2024-07-02 | $21.71 | $21.88 | $21.71 | $21.82 | $21.82 | 21,620 |
| 2024-07-01 | $21.95 | $21.95 | $21.87 | $21.90 | $21.90 | 20,733 |
| 2024-06-28 | $21.96 | $22.03 | $21.83 | $21.87 | $21.87 | 36,561 |
| 2024-06-27 | $21.89 | $21.89 | $21.75 | $21.78 | $21.78 | 42,137 |
| 2024-06-26 | $21.62 | $21.70 | $21.60 | $21.64 | $21.64 | 26,712 |
| 2024-06-25 | $21.53 | $21.59 | $21.45 | $21.59 | $21.59 | 24,723 |
| 2024-06-24 | $21.55 | $21.63 | $21.49 | $21.53 | $21.53 | 288,877 |
| 2024-06-21 | $21.58 | $21.63 | $21.50 | $21.57 | $21.57 | 40,280 |
| 2024-06-20 | $22.89 | $22.91 | $22.70 | $22.78 | $21.60 | 48,270 |
| 2024-06-18 | $22.70 | $22.89 | $22.70 | $22.85 | $21.67 | 13,845 |
| 2024-06-17 | $22.55 | $22.78 | $22.47 | $22.68 | $21.51 | 2,097,976 |
| 2024-06-14 | $22.47 | $22.59 | $22.41 | $22.59 | $21.42 | 22,813 |
| 2024-06-13 | $22.80 | $22.80 | $22.56 | $22.62 | $21.45 | 14,197 |
| 2024-06-12 | $22.86 | $23.00 | $22.81 | $22.85 | $21.67 | 24,134 |
| 2024-06-11 | $22.26 | $22.30 | $22.17 | $22.29 | $21.14 | 8,365 |
| 2024-06-10 | $22.30 | $22.49 | $22.30 | $22.44 | $21.28 | 15,124 |
| 2024-06-07 | $22.42 | $22.45 | $22.25 | $22.26 | $22.26 | 24,578 |
| 2024-06-06 | $22.61 | $22.63 | $22.44 | $22.63 | $22.63 | 12,391 |
| 2024-06-05 | $22.29 | $22.45 | $22.22 | $22.45 | $22.45 | 11,670 |
| 2024-06-04 | $21.95 | $22.01 | $21.89 | $21.96 | $21.96 | 8,375 |
| 2024-06-03 | $22.01 | $22.13 | $21.95 | $22.09 | $22.09 | 11,295 |
| 2024-05-31 | $21.71 | $21.71 | $21.47 | $21.67 | $21.67 | 18,254 |
| 2024-05-30 | $21.99 | $21.99 | $21.79 | $21.85 | $21.85 | 32,497 |
| 2024-05-29 | $22.12 | $22.15 | $22.05 | $22.07 | $22.07 | 15,500 |
| 2024-05-28 | $22.71 | $22.71 | $22.49 | $22.60 | $22.60 | 10,480 |
| 2024-05-24 | $22.27 | $22.41 | $22.24 | $22.41 | $22.41 | 37,122 |
| 2024-05-23 | $22.62 | $22.63 | $22.22 | $22.26 | $22.26 | 63,618 |
| 2024-05-22 | $22.57 | $22.61 | $22.42 | $22.52 | $22.52 | 10,153 |
| 2024-05-21 | $22.53 | $22.71 | $22.51 | $22.54 | $22.54 | 2,225,810 |
| 2024-05-20 | $22.74 | $22.80 | $22.64 | $22.70 | $22.70 | 96,584 |
| 2024-05-17 | $22.70 | $22.87 | $22.65 | $22.87 | $22.87 | 17,991 |
| 2024-05-16 | $23.19 | $23.21 | $23.05 | $23.05 | $23.05 | 16,373 |
| 2024-05-15 | $23.03 | $23.27 | $22.96 | $23.27 | $23.27 | 48,548 |
| 2024-05-14 | $22.57 | $22.78 | $22.57 | $22.75 | $22.75 | 12,970 |
| 2024-05-13 | $22.66 | $22.66 | $22.55 | $22.61 | $22.61 | 36,359 |
| 2024-05-10 | $22.71 | $22.71 | $22.49 | $22.50 | $22.50 | 10,862 |
| 2024-05-09 | $22.52 | $22.62 | $22.48 | $22.62 | $22.62 | 13,548 |
| 2024-05-08 | $22.70 | $22.90 | $22.70 | $22.81 | $22.81 | 6,337 |
| 2024-05-07 | $22.82 | $22.87 | $22.75 | $22.80 | $22.80 | 10,647 |
| 2024-05-06 | $22.69 | $22.87 | $22.69 | $22.86 | $22.86 | 21,809 |
| 2024-05-03 | $22.61 | $22.65 | $22.50 | $22.64 | $22.64 | 8,995 |
| 2024-05-02 | $22.10 | $22.43 | $22.02 | $22.40 | $22.40 | 35,181 |
| 2024-05-01 | $21.88 | $22.24 | $21.84 | $21.90 | $21.90 | 31,761 |
| 2024-04-30 | $22.05 | $22.11 | $21.89 | $21.90 | $21.90 | 20,542 |
| 2024-04-29 | $22.13 | $22.25 | $22.06 | $22.20 | $22.20 | 345,327 |
| 2024-04-26 | $21.97 | $22.03 | $21.91 | $21.97 | $21.97 | 52,360 |
| 2024-04-25 | $21.60 | $21.94 | $21.59 | $21.82 | $21.82 | 70,834 |
| 2024-04-24 | $22.08 | $22.08 | $21.86 | $21.94 | $21.94 | 14,463 |
| 2024-04-23 | $21.77 | $21.96 | $21.77 | $21.88 | $21.88 | 56,214 |
| 2024-04-22 | $21.62 | $21.90 | $21.62 | $21.79 | $21.79 | 23,051 |
| 2024-04-19 | $21.52 | $21.54 | $21.31 | $21.37 | $21.37 | 18,658 |
| 2024-04-18 | $21.67 | $21.71 | $21.44 | $21.51 | $21.51 | 37,604 |
| 2024-04-17 | $21.40 | $21.40 | $21.15 | $21.20 | $21.20 | 59,899 |
| 2024-04-16 | $21.35 | $21.37 | $21.26 | $21.34 | $21.34 | 23,195 |
| 2024-04-15 | $21.90 | $21.91 | $21.59 | $21.68 | $21.68 | 295,247 |
| 2024-04-12 | $21.91 | $21.91 | $21.61 | $21.69 | $21.69 | 88,119 |
| 2024-04-11 | $22.48 | $22.56 | $22.34 | $22.53 | $22.53 | 21,896 |
| 2024-04-10 | $22.18 | $22.18 | $21.74 | $21.98 | $21.98 | 49,933 |
| 2024-04-09 | $22.79 | $22.84 | $22.65 | $22.83 | $22.83 | 25,473 |
| 2024-04-08 | $22.90 | $22.95 | $22.87 | $22.91 | $22.91 | 13,655 |
| 2024-04-05 | $22.81 | $22.94 | $22.73 | $22.88 | $22.88 | 16,797 |
| 2024-04-04 | $23.34 | $23.38 | $22.89 | $22.89 | $22.89 | 11,903 |
| 2024-04-03 | $22.80 | $23.08 | $22.77 | $23.05 | $23.05 | 25,273 |
| 2024-04-02 | $23.15 | $23.15 | $23.01 | $23.04 | $23.04 | 56,844 |
| 2024-04-01 | $23.31 | $23.38 | $23.05 | $23.09 | $23.09 | 509,558 |
| 2024-03-28 | $23.31 | $23.40 | $23.31 | $23.38 | $23.38 | 15,448 |
| 2024-03-27 | $23.45 | $23.45 | $23.33 | $23.41 | $23.41 | 98,002 |
| 2024-03-26 | $23.62 | $23.62 | $23.44 | $23.44 | $23.44 | 41,978 |
| 2024-03-25 | $23.39 | $23.56 | $23.39 | $23.51 | $23.51 | 223,815 |
| 2024-03-22 | $23.31 | $23.41 | $23.30 | $23.36 | $23.36 | 25,933 |
| 2024-03-21 | $23.66 | $23.70 | $23.47 | $23.47 | $23.47 | 23,827 |
| 2024-03-20 | $22.83 | $23.22 | $22.83 | $23.20 | $23.20 | 21,713 |
| 2024-03-19 | $22.68 | $22.84 | $22.60 | $22.75 | $22.75 | 44,638 |
| 2024-03-18 | $22.99 | $23.08 | $22.91 | $22.91 | $22.91 | 29,300 |
| 2024-03-15 | $22.96 | $23.00 | $22.86 | $22.89 | $22.89 | 15,851 |
| 2024-03-14 | $23.50 | $23.50 | $23.30 | $23.34 | $23.34 | 44,280 |
| 2024-03-13 | $23.33 | $23.40 | $23.29 | $23.36 | $23.36 | 31,220 |
| 2024-03-12 | $23.24 | $23.38 | $23.17 | $23.37 | $23.37 | 17,186 |
| 2024-03-11 | $23.04 | $23.05 | $22.97 | $23.03 | $23.03 | 27,939 |
| 2024-03-08 | $23.16 | $23.29 | $23.01 | $23.01 | $23.01 | 20,964 |
| 2024-03-07 | $22.77 | $22.94 | $22.75 | $22.93 | $22.93 | 59,466 |
| 2024-03-06 | $22.56 | $22.72 | $22.56 | $22.64 | $22.64 | 18,132 |
| 2024-03-05 | $22.52 | $22.52 | $22.31 | $22.40 | $22.40 | 56,875 |
| 2024-03-04 | $22.75 | $22.85 | $22.75 | $22.81 | $22.81 | 44,537 |
| 2024-03-01 | $22.41 | $22.66 | $22.29 | $22.61 | $22.61 | 26,069 |
| 2024-02-29 | $22.41 | $22.41 | $22.23 | $22.35 | $22.35 | 14,249 |
| 2024-02-28 | $22.25 | $22.42 | $22.25 | $22.37 | $22.37 | 14,003 |
| 2024-02-27 | $22.21 | $22.21 | $22.17 | $22.19 | $22.19 | 39,883 |
| 2024-02-26 | $22.37 | $22.46 | $22.36 | $22.39 | $22.39 | 29,489 |
| 2024-02-23 | $22.64 | $22.74 | $22.57 | $22.71 | $22.71 | 100,401 |
| 2024-02-22 | $22.54 | $22.72 | $22.54 | $22.67 | $22.67 | 6,863 |
| 2024-02-21 | $22.36 | $22.42 | $22.27 | $22.36 | $22.36 | 30,331 |
| 2024-02-20 | $22.38 | $22.39 | $22.30 | $22.38 | $22.38 | 25,077 |
| 2024-02-16 | $22.29 | $22.43 | $22.29 | $22.35 | $22.35 | 21,827 |
| 2024-02-15 | $22.13 | $22.24 | $22.05 | $22.24 | $22.24 | 157,784 |
| 2024-02-14 | $22.12 | $22.29 | $22.09 | $22.27 | $22.27 | 25,665 |
| 2024-02-13 | $22.01 | $22.05 | $21.73 | $21.86 | $21.86 | 11,481 |
| 2024-02-12 | $22.20 | $22.64 | $22.20 | $22.48 | $22.48 | 48,875 |
| 2024-02-09 | $22.04 | $22.22 | $21.94 | $22.14 | $22.14 | 32,389 |
| 2024-02-08 | $22.01 | $22.05 | $21.95 | $22.03 | $22.03 | 23,524 |
| 2024-02-07 | $22.02 | $22.06 | $21.96 | $22.01 | $22.01 | 11,289 |
| 2024-02-06 | $21.66 | $21.70 | $21.60 | $21.62 | $21.62 | 9,370 |
| 2024-02-05 | $21.63 | $21.73 | $21.51 | $21.66 | $21.66 | 66,421 |
| 2024-02-02 | $21.85 | $21.89 | $21.70 | $21.74 | $21.74 | 407,811 |
| 2024-02-01 | $21.12 | $21.34 | $21.12 | $21.32 | $21.32 | 12,210 |
| 2024-01-31 | $20.88 | $20.92 | $20.65 | $20.67 | $20.67 | 13,884 |
| 2024-01-30 | $20.81 | $20.86 | $20.76 | $20.83 | $20.83 | 14,425 |
| 2024-01-29 | $20.80 | $20.97 | $20.78 | $20.90 | $20.90 | 49,511 |
| 2024-01-26 | $20.69 | $20.73 | $20.60 | $20.69 | $20.69 | 27,260 |
| 2024-01-25 | $20.52 | $20.52 | $20.41 | $20.43 | $20.43 | 12,800 |
| 2024-01-24 | $20.70 | $20.72 | $20.53 | $20.58 | $20.58 | 24,245 |
| 2024-01-23 | $20.47 | $20.51 | $20.37 | $20.43 | $20.43 | 58,298 |
| 2024-01-22 | $20.32 | $20.39 | $20.27 | $20.31 | $20.31 | 25,546 |
| 2024-01-19 | $20.46 | $20.57 | $20.35 | $20.54 | $20.54 | 16,884 |
| 2024-01-18 | $20.18 | $20.37 | $20.18 | $20.33 | $20.33 | 215,392 |
| 2024-01-17 | $19.92 | $20.01 | $19.85 | $19.98 | $19.98 | 1,161,808 |
| 2024-01-16 | $20.73 | $20.79 | $20.51 | $20.56 | $20.56 | 166,831 |
| 2024-01-12 | $21.56 | $21.58 | $21.38 | $21.40 | $21.40 | 11,132 |
| 2024-01-11 | $21.56 | $21.56 | $21.33 | $21.46 | $21.46 | 10,551 |
| 2024-01-10 | $21.45 | $21.52 | $21.36 | $21.44 | $21.44 | 70,069 |
| 2024-01-09 | $21.65 | $21.66 | $21.54 | $21.56 | $21.56 | 44,989 |
| 2024-01-08 | $21.80 | $22.08 | $21.79 | $22.03 | $22.03 | 49,082 |
| 2024-01-05 | $21.89 | $22.10 | $21.86 | $21.92 | $21.92 | 38,159 |
| 2024-01-04 | $21.84 | $21.99 | $21.83 | $21.84 | $21.84 | 69,930 |
| 2024-01-03 | $21.98 | $22.14 | $21.93 | $22.12 | $22.12 | 53,802 |
| 2024-01-02 | $22.53 | $22.56 | $22.42 | $22.48 | $22.48 | 613,589 |
| 2023-12-29 | $22.73 | $22.86 | $22.69 | $22.69 | $22.69 | 30,674 |
| 2023-12-28 | $22.79 | $22.96 | $22.79 | $22.95 | $22.95 | 249,421 |
| 2023-12-27 | $22.38 | $22.48 | $22.36 | $22.38 | $22.38 | 47,134 |
| 2023-12-26 | $22.20 | $22.20 | $22.10 | $22.14 | $22.14 | 22,345 |
| 2023-12-22 | $22.15 | $22.18 | $22.04 | $22.12 | $22.12 | 18,630 |
| 2023-12-21 | $22.13 | $22.18 | $22.02 | $22.16 | $22.16 | 8,034 |
| 2023-12-20 | $22.06 | $22.17 | $21.78 | $21.81 | $21.81 | 8,452 |
| 2023-12-19 | $21.81 | $21.90 | $21.80 | $21.84 | $21.84 | 9,715 |
| 2023-12-18 | $21.62 | $21.69 | $21.62 | $21.69 | $21.69 | 7,142 |
| 2023-12-15 | $21.64 | $21.70 | $21.54 | $21.54 | $21.54 | 7,612 |
| 2023-12-14 | $21.96 | $22.19 | $21.96 | $22.09 | $21.74 | 51,492 |
| 2023-12-13 | $21.28 | $21.86 | $21.19 | $21.85 | $21.50 | 23,841 |
| 2023-12-12 | $21.46 | $21.59 | $21.39 | $21.59 | $21.24 | 92,290 |
| 2023-12-11 | $21.30 | $21.53 | $21.29 | $21.52 | $21.18 | 126,008 |
| 2023-12-08 | $21.25 | $21.44 | $21.19 | $21.27 | $21.27 | 35,314 |
| 2023-12-07 | $21.07 | $21.26 | $21.05 | $21.17 | $21.17 | 24,435 |
| 2023-12-06 | $21.20 | $21.22 | $21.00 | $21.01 | $21.01 | 14,136 |
| 2023-12-05 | $21.10 | $21.18 | $21.04 | $21.11 | $21.11 | 28,928 |
| 2023-12-04 | $21.43 | $21.47 | $21.22 | $21.30 | $21.30 | 17,086 |
| 2023-12-01 | $21.33 | $21.75 | $21.33 | $21.72 | $21.72 | 19,172 |
| 2023-11-30 | $21.64 | $21.66 | $21.51 | $21.60 | $21.60 | 83,447 |
| 2023-11-29 | $21.80 | $21.86 | $21.64 | $21.69 | $21.69 | 84,392 |
| 2023-11-28 | $21.64 | $21.80 | $21.64 | $21.73 | $21.73 | 16,656 |
| 2023-11-27 | $21.28 | $21.45 | $21.27 | $21.41 | $21.41 | 28,304 |
| 2023-11-24 | $21.21 | $21.36 | $21.21 | $21.35 | $21.35 | 23,346 |
| 2023-11-22 | $21.56 | $21.56 | $21.45 | $21.52 | $21.52 | 6,540 |
| 2023-11-21 | $21.61 | $21.61 | $21.50 | $21.52 | $21.52 | 11,363 |
| 2023-11-20 | $21.46 | $21.78 | $21.46 | $21.70 | $21.70 | 11,349 |
| 2023-11-17 | $21.29 | $21.31 | $21.21 | $21.28 | $21.28 | 9,272 |
| 2023-11-16 | $21.38 | $21.54 | $21.38 | $21.43 | $21.43 | 66,093 |
| 2023-11-15 | $21.27 | $21.42 | $21.27 | $21.27 | $21.27 | 30,556 |
| 2023-11-14 | $20.91 | $21.19 | $20.91 | $21.15 | $21.15 | 5,021 |
| 2023-11-13 | $20.33 | $20.51 | $20.25 | $20.44 | $20.44 | 24,910 |
| 2023-11-10 | $20.38 | $20.64 | $20.34 | $20.63 | $20.63 | 21,361 |
| 2023-11-09 | $20.69 | $20.74 | $20.43 | $20.49 | $20.49 | 87,627 |
| 2023-11-08 | $20.70 | $20.75 | $20.52 | $20.68 | $20.68 | 1,359,100 |
| 2023-11-07 | $20.94 | $21.17 | $20.84 | $21.12 | $21.12 | 19,533 |
| 2023-11-06 | $21.61 | $21.75 | $21.45 | $21.48 | $21.48 | 32,768 |
| 2023-11-03 | $20.27 | $20.44 | $20.27 | $20.35 | $20.35 | 14,596 |
| 2023-11-02 | $19.73 | $19.83 | $19.70 | $19.83 | $19.83 | 12,710 |
| 2023-11-01 | $18.85 | $19.19 | $18.85 | $19.19 | $19.19 | 5,335 |
| 2023-10-31 | $18.77 | $18.79 | $18.69 | $18.78 | $18.78 | 36,215 |
| 2023-10-30 | $19.07 | $19.15 | $18.98 | $19.13 | $19.13 | 30,765 |
| 2023-10-27 | $18.81 | $18.88 | $18.64 | $18.69 | $18.69 | 80,151 |
| 2023-10-26 | $18.91 | $18.93 | $18.76 | $18.84 | $18.84 | 33,723 |
| 2023-10-25 | $19.50 | $19.50 | $19.24 | $19.30 | $19.30 | 27,540 |
| 2023-10-24 | $19.76 | $19.84 | $19.71 | $19.82 | $19.82 | 274,604 |
| 2023-10-23 | $19.35 | $19.63 | $19.31 | $19.54 | $19.54 | 41,757 |
| 2023-10-20 | $19.58 | $19.66 | $19.47 | $19.47 | $19.47 | 15,564 |
| 2023-10-19 | $19.82 | $19.89 | $19.70 | $19.74 | $19.74 | 46,528 |
| 2023-10-18 | $20.20 | $20.20 | $19.97 | $19.98 | $19.98 | 72,455 |
| 2023-10-17 | $20.12 | $20.24 | $20.08 | $20.21 | $20.21 | 31,290 |
| 2023-10-16 | $20.04 | $20.28 | $20.04 | $20.22 | $20.22 | 27,583 |
| 2023-10-13 | $20.28 | $20.28 | $20.09 | $20.10 | $20.10 | 77,074 |
| 2023-10-12 | $20.46 | $20.46 | $20.16 | $20.26 | $20.26 | 21,418 |
| 2023-10-11 | $20.37 | $20.40 | $20.27 | $20.40 | $20.40 | 26,053 |
| 2023-10-10 | $20.01 | $20.12 | $19.99 | $20.03 | $20.03 | 2,092,915 |
| 2023-10-09 | $19.98 | $20.16 | $19.80 | $20.16 | $20.16 | 28,200 |
| 2023-10-06 | $19.85 | $20.24 | $19.84 | $20.23 | $20.23 | 6,917 |
| 2023-10-05 | $19.85 | $20.01 | $19.74 | $20.01 | $20.01 | 32,715 |
| 2023-10-04 | $19.89 | $19.98 | $19.78 | $19.89 | $19.89 | 41,792 |
| 2023-10-03 | $19.99 | $20.10 | $19.93 | $19.98 | $19.98 | 14,990 |
| 2023-10-02 | $20.36 | $20.36 | $20.09 | $20.20 | $20.20 | 15,990 |
| 2023-09-29 | $20.63 | $20.63 | $20.33 | $20.33 | $20.33 | 12,750 |
| 2023-09-28 | $20.19 | $20.55 | $20.11 | $20.48 | $20.48 | 1,216,762 |
| 2023-09-27 | $20.28 | $20.28 | $20.09 | $20.18 | $20.18 | 7,347 |
| 2023-09-26 | $20.34 | $20.35 | $20.12 | $20.16 | $20.16 | 47,692 |
| 2023-09-25 | $20.77 | $20.86 | $20.74 | $20.78 | $20.78 | 5,353 |
| 2023-09-22 | $21.02 | $21.09 | $20.93 | $20.93 | $20.93 | 3,763 |
| 2023-09-21 | $20.93 | $20.97 | $20.83 | $20.83 | $20.83 | 13,992 |
| 2023-09-20 | $21.65 | $21.72 | $21.38 | $21.38 | $21.38 | 2,371 |
| 2023-09-19 | $21.51 | $21.56 | $21.44 | $21.54 | $21.54 | 8,953 |
| 2023-09-18 | $21.70 | $21.79 | $21.68 | $21.73 | $21.73 | 13,878 |
| 2023-09-15 | $21.88 | $21.88 | $21.62 | $21.66 | $21.66 | 34,100 |
| 2023-09-14 | $21.55 | $21.63 | $21.53 | $21.62 | $21.62 | 29,981 |
| 2023-09-13 | $21.24 | $21.40 | $21.24 | $21.30 | $21.30 | 2,995 |
| 2023-09-12 | $21.24 | $21.31 | $21.24 | $21.29 | $21.29 | 7,735 |
| 2023-09-11 | $21.44 | $21.52 | $21.44 | $21.52 | $21.52 | 6,303 |
| 2023-09-08 | $21.18 | $21.29 | $21.15 | $21.16 | $21.16 | 4,533 |
| 2023-09-07 | $21.14 | $21.23 | $21.13 | $21.17 | $21.17 | 21,864 |
| 2023-09-06 | $21.41 | $21.41 | $21.23 | $21.27 | $21.27 | 4,691 |
| 2023-09-05 | $21.50 | $21.56 | $21.50 | $21.52 | $21.52 | 4,179 |
| 2023-09-01 | $21.68 | $21.68 | $21.53 | $21.57 | $21.57 | 8,598 |
| 2023-08-31 | $21.45 | $21.51 | $21.40 | $21.43 | $21.43 | 8,262 |
| 2023-08-30 | $21.49 | $21.60 | $21.49 | $21.56 | $21.56 | 15,216 |
| 2023-08-29 | $21.30 | $21.72 | $21.30 | $21.68 | $21.68 | 10,401 |
| 2023-08-28 | $21.38 | $21.41 | $21.36 | $21.41 | $21.41 | 7,143 |
| 2023-08-25 | $21.22 | $21.28 | $21.17 | $21.24 | $21.24 | 9,269 |
| 2023-08-24 | $21.29 | $21.38 | $21.04 | $21.04 | $21.04 | 5,559 |
| 2023-08-23 | $20.83 | $21.08 | $20.83 | $21.05 | $21.05 | 13,908 |
| 2023-08-22 | $20.90 | $20.92 | $20.81 | $20.81 | $20.81 | 14,375 |
| 2023-08-21 | $20.86 | $20.91 | $20.80 | $20.91 | $20.91 | 3,753 |
| 2023-08-18 | $20.69 | $20.86 | $20.61 | $20.81 | $20.81 | 16,601 |
| 2023-08-17 | $21.04 | $21.08 | $20.87 | $20.88 | $20.88 | 21,407 |
| 2023-08-16 | $21.01 | $21.07 | $20.84 | $20.84 | $20.84 | 14,436 |
| 2023-08-15 | $21.51 | $21.51 | $21.28 | $21.31 | $21.31 | 8,923 |
| 2023-08-14 | $21.40 | $21.50 | $21.40 | $21.46 | $21.46 | 53,589 |
| 2023-08-11 | $21.69 | $21.81 | $21.64 | $21.69 | $21.69 | 14,807 |
| 2023-08-10 | $22.18 | $22.27 | $21.95 | $21.97 | $21.97 | 7,574 |
| 2023-08-09 | $22.15 | $22.17 | $22.03 | $22.05 | $22.05 | 29,654 |
| 2023-08-08 | $21.70 | $21.92 | $21.70 | $21.90 | $21.90 | 13,481 |
| 2023-08-07 | $22.23 | $22.24 | $22.15 | $22.24 | $22.24 | 27,324 |
| 2023-08-04 | $22.44 | $22.48 | $22.27 | $22.28 | $22.28 | 15,078 |
| 2023-08-03 | $22.41 | $22.57 | $22.40 | $22.47 | $22.47 | 10,033 |
| 2023-08-02 | $22.58 | $22.58 | $22.43 | $22.47 | $22.47 | 26,150 |
| 2023-08-01 | $23.15 | $23.31 | $23.13 | $23.20 | $23.20 | 555,741 |
| 2023-07-31 | $23.07 | $23.19 | $23.07 | $23.14 | $23.14 | 4,331 |
| 2023-07-28 | $23.02 | $23.14 | $22.99 | $23.13 | $23.13 | 6,105 |
| 2023-07-27 | $22.95 | $22.95 | $22.68 | $22.68 | $22.68 | 13,761 |
| 2023-07-26 | $22.85 | $23.11 | $22.84 | $23.05 | $23.05 | 14,278 |
| 2023-07-25 | $23.17 | $23.23 | $23.12 | $23.20 | $23.20 | 17,608 |
| 2023-07-24 | $23.00 | $23.09 | $22.97 | $22.97 | $22.97 | 7,445 |
| 2023-07-21 | $22.73 | $22.74 | $22.56 | $22.61 | $22.61 | 24,961 |
| 2023-07-20 | $22.79 | $22.79 | $22.59 | $22.61 | $22.61 | 19,776 |
| 2023-07-19 | $22.97 | $22.98 | $22.90 | $22.95 | $22.95 | 20,682 |
| 2023-07-18 | $22.98 | $23.08 | $22.98 | $23.01 | $23.01 | 9,219 |
| 2023-07-17 | $22.92 | $23.15 | $22.92 | $23.09 | $23.09 | 6,995 |
| 2023-07-14 | $22.99 | $23.02 | $22.92 | $22.96 | $22.96 | 10,976 |
| 2023-07-13 | $22.80 | $22.90 | $22.77 | $22.90 | $22.90 | 6,796 |
| 2023-07-12 | $22.41 | $22.59 | $22.41 | $22.59 | $22.59 | 18,288 |
| 2023-07-11 | $21.89 | $21.97 | $21.89 | $21.96 | $21.96 | 7,341 |
| 2023-07-10 | $21.44 | $21.61 | $21.44 | $21.61 | $21.61 | 5,259 |
| 2023-07-07 | $21.45 | $21.71 | $21.45 | $21.60 | $21.60 | 5,952 |
| 2023-07-06 | $21.57 | $21.57 | $21.40 | $21.45 | $21.45 | 11,594 |
| 2023-07-05 | $21.96 | $22.06 | $21.89 | $21.90 | $21.90 | 7,964 |
| 2023-07-03 | $22.10 | $22.21 | $22.07 | $22.07 | $22.07 | 3,799 |
| 2023-06-30 | $21.61 | $21.71 | $21.61 | $21.67 | $21.67 | 9,729 |
| 2023-06-29 | $21.47 | $21.49 | $21.36 | $21.42 | $21.42 | 5,600 |
| 2023-06-28 | $21.58 | $21.69 | $21.58 | $21.66 | $21.66 | 20,895 |
| 2023-06-27 | $22.02 | $22.08 | $21.99 | $22.04 | $22.04 | 8,655 |
| 2023-06-26 | $21.81 | $21.90 | $21.81 | $21.85 | $21.85 | 4,967 |
| 2023-06-23 | $21.66 | $21.73 | $21.63 | $21.64 | $21.64 | 29,070 |
| 2023-06-22 | $22.10 | $22.11 | $22.05 | $22.08 | $22.08 | 4,140 |
| 2023-06-21 | $22.07 | $22.14 | $22.02 | $22.12 | $22.12 | 28,717 |
| 2023-06-20 | $22.41 | $22.41 | $22.25 | $22.31 | $22.31 | 14,110 |
| 2023-06-16 | $22.93 | $22.93 | $22.73 | $22.76 | $22.76 | 10,655 |
| 2023-06-15 | $22.92 | $23.11 | $22.92 | $23.09 | $23.09 | 3,243 |
| 2023-06-14 | $22.94 | $23.13 | $22.94 | $23.03 | $23.03 | 7,216 |
| 2023-06-13 | $23.20 | $23.30 | $23.16 | $23.25 | $23.25 | 8,945 |
| 2023-06-12 | $22.88 | $23.00 | $22.80 | $22.98 | $22.98 | 17,002 |
| 2023-06-09 | $22.93 | $23.06 | $22.91 | $22.95 | $22.95 | 7,513 |
| 2023-06-08 | $22.39 | $22.65 | $22.39 | $22.65 | $22.65 | 3,212 |
| 2023-06-07 | $22.42 | $22.53 | $22.29 | $22.33 | $22.33 | 200,354 |
| 2023-06-06 | $22.43 | $22.70 | $22.43 | $22.62 | $22.62 | 13,072 |
| 2023-06-05 | $22.38 | $22.46 | $22.36 | $22.43 | $22.43 | 3,829 |
| 2023-06-02 | $22.41 | $22.50 | $22.41 | $22.46 | $22.46 | 20,818 |
| 2023-06-01 | $21.76 | $22.03 | $21.76 | $22.02 | $22.02 | 2,967 |
| 2023-05-31 | $21.67 | $21.72 | $21.57 | $21.71 | $21.71 | 14,802 |
| 2023-05-30 | $21.98 | $22.04 | $21.86 | $21.94 | $21.94 | 17,992 |
| 2023-05-26 | $21.58 | $21.82 | $21.58 | $21.82 | $21.82 | 6,769 |
| 2023-05-25 | $21.45 | $21.49 | $21.42 | $21.49 | $21.49 | 14,948 |
| 2023-05-24 | $21.68 | $21.68 | $21.58 | $21.58 | $21.58 | 14,007 |
| 2023-05-23 | $21.74 | $21.81 | $21.61 | $21.61 | $21.61 | 21,845 |
| 2023-05-22 | $21.78 | $21.84 | $21.78 | $21.83 | $21.83 | 1,833 |
| 2023-05-19 | $21.43 | $21.47 | $21.37 | $21.47 | $21.47 | 3,362 |
| 2023-05-18 | $21.02 | $21.16 | $20.98 | $21.16 | $21.16 | 232,501 |
| 2023-05-17 | $20.91 | $21.03 | $20.85 | $21.01 | $21.01 | 5,792 |
| 2023-05-16 | $20.72 | $20.72 | $20.62 | $20.62 | $20.62 | 4,666 |
| 2023-05-15 | $20.66 | $20.86 | $20.66 | $20.84 | $20.84 | 2,765 |
| 2023-05-12 | $20.67 | $20.67 | $20.51 | $20.56 | $20.56 | 17,144 |
| 2023-05-11 | $20.78 | $20.81 | $20.67 | $20.81 | $20.81 | 7,081 |
| 2023-05-10 | $21.19 | $21.20 | $21.04 | $21.15 | $21.15 | 24,408 |
| 2023-05-09 | $21.09 | $21.16 | $21.08 | $21.08 | $21.08 | 13,275 |
| 2023-05-08 | $21.27 | $21.36 | $21.24 | $21.28 | $21.28 | 28,827 |
| 2023-05-05 | $21.07 | $21.39 | $21.07 | $21.33 | $21.33 | 5,504 |
| 2023-05-04 | $20.90 | $21.00 | $20.90 | $20.96 | $20.96 | 827,871 |
| 2023-05-03 | $20.86 | $20.95 | $20.73 | $20.74 | $20.74 | 5,874 |
| 2023-05-02 | $20.89 | $20.89 | $20.79 | $20.79 | $20.79 | 2,933 |
| 2023-05-01 | $20.86 | $20.94 | $20.75 | $20.80 | $20.80 | 6,876 |
| 2023-04-28 | $20.80 | $20.91 | $20.80 | $20.91 | $20.91 | 4,891 |
| 2023-04-27 | $20.69 | $20.89 | $20.69 | $20.89 | $20.89 | 4,352 |
| 2023-04-26 | $20.68 | $20.73 | $20.59 | $20.62 | $20.62 | 8,511 |
| 2023-04-25 | $20.67 | $20.67 | $20.51 | $20.54 | $20.54 | 8,355 |
| 2023-04-24 | $21.08 | $21.12 | $21.04 | $21.09 | $21.09 | 6,423 |
| 2023-04-21 | $21.26 | $21.26 | $21.15 | $21.26 | $21.26 | 4,721 |
| 2023-04-20 | $21.49 | $21.57 | $21.42 | $21.44 | $21.44 | 3,849 |
| 2023-04-19 | $21.47 | $21.53 | $21.41 | $21.50 | $21.50 | 6,604 |
| 2023-04-18 | $21.75 | $21.75 | $21.63 | $21.70 | $21.70 | 7,141 |
| 2023-04-17 | $21.66 | $21.70 | $21.61 | $21.68 | $21.68 | 3,313 |
| 2023-04-14 | $21.94 | $21.94 | $21.76 | $21.86 | $21.86 | 6,107 |
| 2023-04-13 | $21.94 | $22.07 | $21.89 | $22.04 | $22.04 | 4,863 |
| 2023-04-12 | $21.59 | $21.59 | $21.39 | $21.41 | $21.41 | 7,665 |
| 2023-04-11 | $21.37 | $21.43 | $21.34 | $21.34 | $21.34 | 8,090 |
| 2023-04-10 | $20.93 | $21.14 | $20.93 | $21.10 | $21.10 | 5,821 |
| 2023-04-06 | $20.60 | $20.75 | $20.57 | $20.72 | $20.72 | 6,508 |
| 2023-04-05 | $20.88 | $20.97 | $20.87 | $20.89 | $20.89 | 16,603 |
| 2023-04-04 | $20.83 | $20.87 | $20.82 | $20.85 | $20.85 | 4,918 |
| 2023-04-03 | $20.75 | $20.99 | $20.75 | $20.99 | $20.99 | 4,649 |
| 2023-03-31 | $20.98 | $21.10 | $20.95 | $21.02 | $21.02 | 4,719 |
| 2023-03-30 | $20.87 | $20.91 | $20.80 | $20.87 | $20.87 | 8,024 |
| 2023-03-29 | $20.71 | $20.71 | $20.59 | $20.66 | $20.66 | 4,543 |
| 2023-03-28 | $20.66 | $20.70 | $20.61 | $20.66 | $20.66 | 2,613 |
| 2023-03-27 | $20.48 | $20.52 | $20.43 | $20.50 | $20.50 | 5,257 |
| 2023-03-24 | $20.34 | $20.58 | $20.34 | $20.54 | $20.54 | 6,533 |
| 2023-03-23 | $21.01 | $21.08 | $20.75 | $20.84 | $20.84 | 1,764 |
| 2023-03-22 | $20.51 | $20.95 | $20.50 | $20.56 | $20.56 | 6,593 |
| 2023-03-21 | $20.33 | $20.42 | $20.24 | $20.40 | $20.40 | 13,029 |
| 2023-03-20 | $20.18 | $20.32 | $20.18 | $20.29 | $20.29 | 3,742 |
| 2023-03-17 | $20.27 | $20.27 | $20.16 | $20.16 | $20.16 | 4,448 |
| 2023-03-16 | $19.94 | $20.36 | $19.93 | $20.35 | $20.35 | 12,986 |
| 2023-03-15 | $19.65 | $19.82 | $19.62 | $19.76 | $19.76 | 14,755 |
| 2023-03-14 | $20.06 | $20.20 | $20.05 | $20.17 | $20.17 | 14,864 |
| 2023-03-13 | $20.21 | $20.46 | $20.21 | $20.41 | $20.41 | 10,017 |
| 2023-03-10 | $20.16 | $20.26 | $19.97 | $19.97 | $19.97 | 4,006 |
| 2023-03-09 | $20.27 | $20.34 | $19.99 | $19.99 | $19.99 | 18,101 |
| 2023-03-08 | $20.42 | $20.49 | $20.37 | $20.45 | $20.45 | 6,415 |
| 2023-03-07 | $20.84 | $20.87 | $20.44 | $20.44 | $20.44 | 15,550 |
| 2023-03-06 | $21.01 | $21.12 | $20.96 | $20.99 | $20.99 | 15,850 |
| 2023-03-03 | $20.69 | $20.97 | $20.66 | $20.93 | $20.93 | 16,655 |
| 2023-03-02 | $20.32 | $20.53 | $20.32 | $20.52 | $20.52 | 7,126 |
| 2023-03-01 | $20.64 | $20.78 | $20.54 | $20.60 | $20.60 | 167,776 |
| 2023-02-28 | $20.33 | $20.41 | $20.20 | $20.25 | $20.25 | 16,571 |
| 2023-02-27 | $20.34 | $20.39 | $20.32 | $20.33 | $20.33 | 6,484 |
| 2023-02-24 | $20.36 | $20.36 | $20.20 | $20.31 | $20.31 | 33,208 |
| 2023-02-23 | $21.00 | $21.02 | $20.79 | $20.93 | $20.93 | 9,817 |
| 2023-02-22 | $20.65 | $20.77 | $20.55 | $20.60 | $20.60 | 10,584 |
| 2023-02-21 | $20.95 | $20.97 | $20.73 | $20.80 | $20.80 | 10,367 |
| 2023-02-17 | $20.98 | $21.08 | $20.90 | $21.07 | $21.07 | 10,880 |
| 2023-02-16 | $21.10 | $21.41 | $21.10 | $21.21 | $21.21 | 16,170 |
| 2023-02-15 | $20.97 | $21.05 | $20.89 | $21.03 | $21.03 | 35,726 |
| 2023-02-14 | $21.68 | $21.81 | $21.56 | $21.71 | $21.71 | 44,532 |
| 2023-02-13 | $21.48 | $21.70 | $21.44 | $21.65 | $21.65 | 16,978 |
| 2023-02-10 | $21.75 | $21.75 | $21.63 | $21.67 | $21.67 | 55,720 |
| 2023-02-09 | $22.06 | $22.07 | $21.69 | $21.77 | $21.77 | 2,500,042 |
| 2023-02-08 | $21.90 | $21.95 | $21.73 | $21.76 | $21.76 | 40,144 |
| 2023-02-07 | $21.56 | $21.71 | $21.44 | $21.70 | $21.70 | 23,575 |
| 2023-02-06 | $21.38 | $21.40 | $21.21 | $21.35 | $21.35 | 19,717 |
| 2023-02-03 | $22.06 | $22.21 | $21.81 | $21.89 | $21.89 | 60,725 |
| 2023-02-02 | $22.52 | $22.56 | $22.33 | $22.50 | $22.50 | 51,990 |
| 2023-02-01 | $22.18 | $22.56 | $22.00 | $22.48 | $22.48 | 68,692 |
| 2023-01-31 | $21.79 | $21.90 | $21.73 | $21.87 | $21.87 | 366,543 |
| 2023-01-30 | $22.16 | $22.25 | $22.09 | $22.14 | $22.14 | 27,835 |
| 2023-01-27 | $22.46 | $22.59 | $22.43 | $22.54 | $22.54 | 34,976 |
| 2023-01-26 | $22.35 | $22.42 | $22.26 | $22.40 | $22.40 | 34,869 |
| 2023-01-25 | $21.87 | $22.00 | $21.79 | $21.99 | $21.99 | 21,220 |
| 2023-01-24 | $21.86 | $22.03 | $21.80 | $21.96 | $21.96 | 24,604 |
| 2023-01-23 | $21.87 | $22.14 | $21.87 | $22.03 | $22.03 | 33,303 |
| 2023-01-20 | $21.62 | $21.80 | $21.61 | $21.79 | $21.79 | 19,002 |
| 2023-01-19 | $21.40 | $21.46 | $21.31 | $21.42 | $21.42 | 1,713,973 |
| 2023-01-18 | $21.63 | $21.63 | $21.15 | $21.15 | $21.15 | 11,637 |
| 2023-01-17 | $21.46 | $21.48 | $21.39 | $21.44 | $21.44 | 44,701 |
| 2023-01-13 | $21.38 | $21.58 | $21.38 | $21.51 | $21.51 | 12,971 |
| 2023-01-12 | $21.28 | $21.47 | $21.10 | $21.45 | $21.45 | 3,021,515 |
| 2023-01-11 | $21.13 | $21.22 | $21.08 | $21.22 | $21.22 | 21,441 |
| 2023-01-10 | $20.99 | $21.20 | $20.98 | $21.20 | $21.20 | 19,555 |
| 2023-01-09 | $21.13 | $21.34 | $21.07 | $21.07 | $21.07 | 19,668 |
| 2023-01-06 | $20.25 | $20.66 | $20.20 | $20.61 | $20.61 | 22,056 |
| 2023-01-05 | $19.64 | $19.72 | $19.61 | $19.69 | $19.69 | 14,811 |
| 2023-01-04 | $19.78 | $19.92 | $19.63 | $19.87 | $19.87 | 1,436,341 |
| 2023-01-03 | $19.25 | $19.42 | $19.08 | $19.16 | $19.16 | 1,221,839 |
| 2022-12-30 | $19.72 | $19.74 | $19.35 | $19.49 | $19.49 | 37,358 |
| 2022-12-29 | $19.54 | $19.72 | $19.53 | $19.70 | $19.70 | 36,856 |
| 2022-12-28 | $19.88 | $19.96 | $19.64 | $19.67 | $19.53 | 15,813 |
| 2022-12-27 | $20.05 | $20.07 | $20.00 | $20.00 | $19.86 | 9,938 |
| 2022-12-23 | $19.74 | $19.83 | $19.66 | $19.80 | $19.80 | 40,609 |
| 2022-12-22 | $20.00 | $20.00 | $19.71 | $19.83 | $19.83 | 23,971 |
| 2022-12-21 | $19.88 | $20.07 | $19.84 | $20.01 | $20.01 | 1,234,824 |
| 2022-12-20 | $19.88 | $20.10 | $19.88 | $20.05 | $20.05 | 1,688,347 |
| 2022-12-19 | $19.79 | $19.79 | $19.66 | $19.72 | $19.72 | 1,683,763 |
| 2022-12-16 | $19.58 | $19.58 | $19.46 | $19.53 | $19.53 | 6,717 |
| 2022-12-15 | $19.95 | $19.95 | $19.62 | $19.64 | $19.24 | 28,110 |
| 2022-12-14 | $20.59 | $20.61 | $20.26 | $20.50 | $20.09 | 22,447 |
| 2022-12-13 | $20.72 | $20.78 | $20.47 | $20.56 | $20.56 | 5,329 |
| 2022-12-12 | $20.19 | $20.30 | $20.19 | $20.29 | $20.29 | 96,617 |
| 2022-12-09 | $20.28 | $20.45 | $20.28 | $20.28 | $20.28 | 7,700 |
| 2022-12-08 | $19.99 | $20.14 | $19.99 | $20.10 | $20.10 | 17,519 |
| 2022-12-07 | $19.95 | $20.06 | $19.91 | $20.05 | $20.05 | 4,327 |
| 2022-12-06 | $20.14 | $20.14 | $19.86 | $19.95 | $19.95 | 20,715 |
| 2022-12-05 | $20.60 | $20.65 | $20.28 | $20.28 | $20.28 | 19,013 |
| 2022-12-02 | $20.63 | $20.76 | $20.63 | $20.76 | $20.76 | 6,513 |
| 2022-12-01 | $21.13 | $21.20 | $20.93 | $21.05 | $21.05 | 14,918 |
| 2022-11-30 | $20.73 | $21.18 | $20.61 | $21.18 | $21.18 | 24,409 |
| 2022-11-29 | $20.28 | $20.35 | $20.26 | $20.33 | $20.33 | 2,329 |
| 2022-11-28 | $20.10 | $20.10 | $19.82 | $19.86 | $19.86 | 1,835 |
| 2022-11-25 | $20.25 | $20.25 | $20.15 | $20.15 | $20.15 | 1,966 |
| 2022-11-23 | $19.87 | $20.23 | $19.87 | $20.22 | $20.22 | 2,952 |
| 2022-11-22 | $19.67 | $19.82 | $19.67 | $19.79 | $19.79 | 9,076 |
| 2022-11-21 | $19.74 | $19.79 | $19.66 | $19.70 | $19.70 | 7,179 |
| 2022-11-18 | $20.30 | $20.30 | $20.21 | $20.26 | $20.26 | 6,005 |
| 2022-11-17 | $19.92 | $20.19 | $19.92 | $20.19 | $20.19 | 26,140 |
| 2022-11-16 | $20.73 | $20.83 | $20.49 | $20.50 | $20.50 | 14,133 |
| 2022-11-15 | $21.22 | $21.22 | $20.94 | $21.06 | $21.06 | 8,958 |
| 2022-11-14 | $20.83 | $20.96 | $20.82 | $20.84 | $20.84 | 4,266 |
| 2022-11-11 | $20.94 | $21.18 | $20.94 | $21.16 | $21.16 | 11,846 |
| 2022-11-10 | $20.05 | $20.40 | $20.05 | $20.40 | $20.40 | 24,287 |
| 2022-11-09 | $19.77 | $19.86 | $19.54 | $19.54 | $19.54 | 100,404 |
| 2022-11-08 | $19.53 | $19.70 | $19.40 | $19.57 | $19.57 | 8,348 |
| 2022-11-07 | $19.17 | $19.20 | $19.01 | $19.11 | $19.11 | 12,407 |
| 2022-11-04 | $18.76 | $18.86 | $18.64 | $18.86 | $18.86 | 4,591 |
| 2022-11-03 | $18.17 | $18.25 | $18.09 | $18.23 | $18.23 | 11,109 |
| 2022-11-02 | $18.47 | $18.65 | $18.13 | $18.13 | $18.13 | 34,283 |
| 2022-11-01 | $18.59 | $18.60 | $18.44 | $18.49 | $18.49 | 16,282 |
| 2022-10-31 | $18.08 | $18.16 | $18.06 | $18.14 | $18.14 | 12,628 |
| 2022-10-28 | $17.99 | $18.17 | $17.96 | $18.17 | $18.17 | 15,393 |
| 2022-10-27 | $18.14 | $18.22 | $18.01 | $18.04 | $18.04 | 54,387 |
| 2022-10-26 | $17.98 | $18.12 | $17.94 | $18.04 | $18.04 | 13,964 |
| 2022-10-25 | $17.59 | $17.84 | $17.59 | $17.82 | $17.82 | 12,656 |
| 2022-10-24 | $17.45 | $17.54 | $17.42 | $17.50 | $17.50 | 5,207 |
| 2022-10-21 | $17.37 | $17.73 | $17.34 | $17.65 | $17.65 | 38,384 |
| 2022-10-20 | $17.52 | $17.70 | $17.44 | $17.44 | $17.44 | 14,118 |
| 2022-10-19 | $17.42 | $17.45 | $17.42 | $17.45 | $17.45 | 1,870 |
| 2022-10-18 | $17.88 | $17.89 | $17.60 | $17.66 | $17.66 | 67,106 |
| 2022-10-17 | $17.48 | $17.67 | $17.48 | $17.63 | $17.63 | 26,050 |
| 2022-10-14 | $17.42 | $17.42 | $17.07 | $17.12 | $17.12 | 18,475 |
| 2022-10-13 | $16.69 | $17.34 | $16.64 | $17.25 | $17.25 | 131,059 |
| 2022-10-12 | $17.21 | $17.26 | $17.19 | $17.24 | $17.24 | 10,184 |
| 2022-10-11 | $17.06 | $17.22 | $17.02 | $17.06 | $17.06 | 8,166 |
| 2022-10-10 | $17.17 | $17.17 | $17.00 | $17.09 | $17.09 | 29,343 |
| 2022-10-07 | $17.48 | $17.52 | $17.28 | $17.30 | $17.30 | 5,239 |
| 2022-10-06 | $17.73 | $17.73 | $17.58 | $17.58 | $17.58 | 5,004 |
| 2022-10-05 | $17.40 | $17.58 | $17.25 | $17.48 | $17.48 | 5,359 |
| 2022-10-04 | $17.44 | $17.76 | $17.44 | $17.73 | $17.73 | 18,920 |
| 2022-10-03 | $16.77 | $16.99 | $16.74 | $16.97 | $16.97 | 34,234 |
| 2022-09-30 | $16.82 | $16.92 | $16.64 | $16.64 | $16.64 | 52,331 |
| 2022-09-29 | $17.15 | $17.15 | $16.85 | $16.98 | $16.98 | 83,582 |
| 2022-09-28 | $17.06 | $17.41 | $17.05 | $17.41 | $17.41 | 5,414 |
| 2022-09-27 | $17.56 | $17.58 | $17.20 | $17.30 | $17.30 | 11,112 |
| 2022-09-26 | $17.55 | $17.63 | $17.38 | $17.46 | $17.46 | 41,768 |
| 2022-09-23 | $18.05 | $18.05 | $17.73 | $17.82 | $17.82 | 10,369 |
| 2022-09-22 | $18.58 | $18.58 | $18.41 | $18.51 | $18.51 | 43,946 |
| 2022-09-21 | $18.84 | $18.93 | $18.72 | $18.73 | $18.73 | 40,665 |
| 2022-09-20 | $18.98 | $18.98 | $18.82 | $18.85 | $18.85 | 16,796 |
| 2022-09-19 | $18.99 | $19.16 | $18.97 | $19.15 | $19.15 | 15,719 |
| 2022-09-16 | $19.04 | $19.24 | $19.04 | $19.22 | $19.22 | 11,148 |
| 2022-09-15 | $19.20 | $19.25 | $19.06 | $19.06 | $19.06 | 11,863 |
| 2022-09-14 | $19.42 | $19.49 | $19.36 | $19.42 | $19.42 | 26,387 |
| 2022-09-13 | $19.56 | $19.62 | $19.22 | $19.27 | $19.27 | 39,302 |
| 2022-09-12 | $19.99 | $20.02 | $19.92 | $19.92 | $19.92 | 6,739 |
| 2022-09-09 | $19.60 | $19.76 | $19.60 | $19.76 | $19.76 | 9,677 |
| 2022-09-08 | $19.22 | $19.33 | $19.17 | $19.33 | $19.33 | 9,805 |
| 2022-09-07 | $19.18 | $19.59 | $19.18 | $19.59 | $19.59 | 8,680 |
| 2022-09-06 | $19.56 | $19.56 | $19.40 | $19.43 | $19.43 | 12,214 |
| 2022-09-02 | $19.99 | $20.11 | $19.75 | $19.77 | $19.77 | 4,405 |
| 2022-09-01 | $20.08 | $20.08 | $19.84 | $20.00 | $20.00 | 14,451 |
| 2022-08-31 | $20.62 | $20.62 | $20.46 | $20.46 | $20.46 | 24,621 |
| 2022-08-30 | $20.27 | $20.27 | $20.14 | $20.18 | $20.18 | 18,187 |
| 2022-08-29 | $20.20 | $20.31 | $20.17 | $20.21 | $20.21 | 6,679 |
| 2022-08-26 | $20.89 | $21.06 | $20.47 | $20.47 | $20.47 | 2,540 |
| 2022-08-25 | $20.77 | $21.15 | $20.77 | $21.06 | $21.06 | 51,717 |
| 2022-08-24 | $20.50 | $20.65 | $20.50 | $20.65 | $20.65 | 16,989 |
| 2022-08-23 | $20.65 | $20.65 | $20.48 | $20.54 | $20.54 | 7,698 |
| 2022-08-22 | $20.53 | $20.53 | $20.42 | $20.46 | $20.46 | 21,841 |
| 2022-08-19 | $21.02 | $21.02 | $20.79 | $20.84 | $20.84 | 2,486 |
| 2022-08-18 | $21.34 | $21.35 | $21.27 | $21.27 | $21.27 | 5,159 |
| 2022-08-17 | $21.50 | $21.59 | $21.40 | $21.53 | $21.53 | 9,848 |
| 2022-08-16 | $21.75 | $21.87 | $21.75 | $21.83 | $21.83 | 12,937 |
| 2022-08-15 | $21.91 | $21.94 | $21.83 | $21.85 | $21.85 | 16,343 |
| 2022-08-12 | $21.89 | $22.03 | $21.85 | $22.03 | $22.03 | 10,457 |
| 2022-08-11 | $21.91 | $22.04 | $21.74 | $21.74 | $21.74 | 6,992 |
| 2022-08-10 | $21.66 | $21.82 | $21.66 | $21.82 | $21.82 | 9,125 |
| 2022-08-09 | $21.62 | $21.62 | $21.51 | $21.51 | $21.51 | 7,112 |
| 2022-08-08 | $21.65 | $21.76 | $21.60 | $21.65 | $21.65 | 9,877 |
| 2022-08-05 | $21.50 | $21.57 | $21.48 | $21.50 | $21.50 | 5,193 |
| 2022-08-04 | $21.40 | $21.51 | $21.39 | $21.51 | $21.51 | 5,218 |
| 2022-08-03 | $21.28 | $21.42 | $21.28 | $21.42 | $21.42 | 4,116 |
| 2022-08-02 | $21.17 | $21.17 | $21.00 | $21.03 | $21.03 | 6,975 |
| 2022-08-01 | $21.16 | $21.41 | $21.14 | $21.22 | $21.22 | 11,565 |
| 2022-07-29 | $21.14 | $21.39 | $21.07 | $21.39 | $21.39 | 10,349 |
| 2022-07-28 | $21.16 | $21.39 | $21.14 | $21.39 | $21.39 | 8,986 |
| 2022-07-27 | $20.88 | $21.17 | $20.81 | $21.14 | $21.14 | 4,274 |
| 2022-07-26 | $20.82 | $20.82 | $20.73 | $20.73 | $20.73 | 828 |
| 2022-07-25 | $20.89 | $20.89 | $20.79 | $20.79 | $20.79 | 9,652 |
| 2022-07-22 | $20.80 | $20.85 | $20.63 | $20.73 | $20.73 | 10,512 |
| 2022-07-21 | $20.80 | $20.95 | $20.73 | $20.95 | $20.95 | 7,333 |
| 2022-07-20 | $20.66 | $20.73 | $20.56 | $20.66 | $20.66 | 8,861 |
| 2022-07-19 | $20.58 | $20.77 | $20.58 | $20.75 | $20.75 | 5,737 |
| 2022-07-18 | $20.48 | $20.56 | $20.28 | $20.28 | $20.28 | 16,862 |
| 2022-07-15 | $19.99 | $20.11 | $19.98 | $20.10 | $20.10 | 3,035 |
| 2022-07-14 | $19.73 | $19.89 | $19.55 | $19.83 | $19.83 | 9,237 |
| 2022-07-13 | $19.95 | $20.24 | $19.95 | $20.17 | $20.17 | 20,711 |
| 2022-07-12 | $20.05 | $20.18 | $20.03 | $20.03 | $20.03 | 4,048 |
| 2022-07-11 | $20.12 | $20.16 | $20.02 | $20.08 | $20.08 | 8,436 |
| 2022-07-08 | $20.53 | $20.67 | $20.51 | $20.63 | $20.63 | 9,775 |
| 2022-07-07 | $20.31 | $20.58 | $20.31 | $20.49 | $20.49 | 11,191 |
| 2022-07-06 | $20.11 | $20.11 | $19.88 | $19.98 | $19.98 | 48,740 |
| 2022-07-05 | $19.92 | $20.18 | $19.83 | $20.18 | $20.18 | 8,971 |
| 2022-07-01 | $20.11 | $20.25 | $20.06 | $20.23 | $20.23 | 4,869 |
| 2022-06-30 | $20.31 | $20.64 | $20.21 | $20.55 | $20.55 | 10,193 |
| 2022-06-29 | $20.61 | $20.64 | $20.51 | $20.57 | $20.57 | 33,629 |
| 2022-06-28 | $21.20 | $21.20 | $20.86 | $20.86 | $20.86 | 30,130 |
| 2022-06-27 | $21.06 | $21.08 | $20.98 | $20.98 | $20.98 | 3,409 |
| 2022-06-24 | $20.61 | $20.97 | $20.61 | $20.97 | $20.97 | 6,105 |
| 2022-06-23 | $20.14 | $20.19 | $20.04 | $20.19 | $20.19 | 5,681 |
| 2022-06-22 | $20.33 | $20.53 | $20.32 | $20.40 | $20.40 | 7,800 |
| 2022-06-21 | $21.04 | $21.12 | $21.03 | $21.05 | $21.05 | 11,004 |
| 2022-06-17 | $21.10 | $21.17 | $21.00 | $21.10 | $21.10 | 12,929 |
| 2022-06-16 | $21.09 | $21.09 | $20.80 | $21.01 | $20.94 | 10,667 |
| 2022-06-15 | $21.34 | $21.72 | $21.32 | $21.65 | $21.57 | 13,681 |
| 2022-06-14 | $21.57 | $21.64 | $21.48 | $21.60 | $21.52 | 8,875 |
| 2022-06-13 | $21.84 | $21.84 | $21.39 | $21.48 | $21.40 | 33,439 |
| 2022-06-10 | $22.58 | $22.60 | $22.39 | $22.43 | $22.35 | 3,027 |
| 2022-06-09 | $23.32 | $23.40 | $22.93 | $22.93 | $22.85 | 10,286 |
| 2022-06-08 | $23.52 | $23.55 | $23.37 | $23.39 | $23.31 | 1,972 |
| 2022-06-07 | $23.35 | $23.57 | $23.35 | $23.55 | $23.47 | 7,286 |
| 2022-06-06 | $24.03 | $24.03 | $23.64 | $23.68 | $23.59 | 18,313 |
| 2022-06-03 | $23.84 | $23.84 | $23.69 | $23.70 | $23.62 | 5,190 |
| 2022-06-02 | $23.92 | $24.26 | $23.90 | $24.25 | $24.16 | 4,729 |
| 2022-06-01 | $24.21 | $24.22 | $23.83 | $23.84 | $23.76 | 10,354 |
| 2022-05-31 | $24.23 | $24.33 | $23.99 | $24.01 | $23.93 | 39,480 |
| 2022-05-27 | $23.86 | $23.92 | $23.84 | $23.89 | $23.80 | 6,481 |
| 2022-05-26 | $23.33 | $23.55 | $23.33 | $23.50 | $23.42 | 3,255 |
| 2022-05-25 | $23.18 | $23.35 | $23.07 | $23.35 | $23.27 | 11,491 |
| 2022-05-24 | $23.28 | $23.32 | $23.09 | $23.32 | $23.24 | 4,673 |
| 2022-05-23 | $23.59 | $23.78 | $23.58 | $23.67 | $23.59 | 11,030 |
| 2022-05-20 | $23.43 | $23.44 | $23.07 | $23.29 | $23.21 | 69,520 |
| 2022-05-19 | $22.81 | $23.23 | $22.81 | $23.11 | $23.03 | 27,509 |
| 2022-05-18 | $23.21 | $23.21 | $22.66 | $22.66 | $22.58 | 7,103 |
| 2022-05-17 | $23.40 | $23.51 | $23.34 | $23.46 | $23.38 | 9,228 |
| 2022-05-16 | $22.93 | $22.94 | $22.84 | $22.86 | $22.78 | 4,527 |
| 2022-05-13 | $22.96 | $23.18 | $22.95 | $23.14 | $23.06 | 15,819 |
| 2022-05-12 | $22.27 | $22.35 | $22.00 | $22.19 | $22.12 | 4,561 |
| 2022-05-11 | $22.89 | $23.01 | $22.58 | $22.58 | $22.50 | 49,628 |
| 2022-05-10 | $22.97 | $22.97 | $22.63 | $22.75 | $22.67 | 15,425 |
| 2022-05-09 | $23.04 | $23.04 | $22.70 | $22.70 | $22.62 | 20,749 |
| 2022-05-06 | $23.25 | $23.47 | $23.25 | $23.46 | $23.38 | 3,856 |
| 2022-05-05 | $23.86 | $23.86 | $23.10 | $23.43 | $23.35 | 44,825 |
| 2022-05-04 | $23.75 | $24.23 | $23.68 | $24.21 | $24.13 | 5,296 |
| 2022-05-03 | $23.71 | $23.91 | $23.71 | $23.85 | $23.77 | 9,185 |
| 2022-05-02 | $23.66 | $23.77 | $23.46 | $23.74 | $23.66 | 7,896 |
| 2022-04-29 | $23.93 | $23.93 | $23.67 | $23.67 | $23.59 | 5,668 |
| 2022-04-28 | $23.45 | $23.60 | $23.35 | $23.58 | $23.50 | 6,330 |
| 2022-04-27 | $23.07 | $23.30 | $23.07 | $23.14 | $23.06 | 7,597 |
| 2022-04-26 | $23.61 | $23.61 | $23.21 | $23.21 | $23.13 | 46,633 |
| 2022-04-25 | $23.71 | $23.85 | $23.54 | $23.83 | $23.75 | 9,927 |
| 2022-04-22 | $24.20 | $24.20 | $23.96 | $23.96 | $23.88 | 7,040 |
| 2022-04-21 | $24.59 | $24.59 | $24.21 | $24.25 | $24.17 | 5,622 |
| 2022-04-20 | $24.56 | $24.73 | $24.55 | $24.68 | $24.59 | 7,279 |
| 2022-04-19 | $24.30 | $24.53 | $24.30 | $24.50 | $24.41 | 9,834 |
| 2022-04-18 | $24.33 | $24.51 | $24.33 | $24.39 | $24.30 | 8,621 |
| 2022-04-14 | $24.51 | $24.54 | $24.42 | $24.42 | $24.33 | 7,003 |
| 2022-04-13 | $24.59 | $24.94 | $24.59 | $24.94 | $24.85 | 78,759 |
| 2022-04-12 | $24.48 | $24.48 | $24.29 | $24.32 | $24.24 | 9,022 |
| 2022-04-11 | $24.45 | $24.45 | $24.22 | $24.22 | $24.13 | 8,193 |
| 2022-04-08 | $24.52 | $24.57 | $24.45 | $24.45 | $24.37 | 8,249 |
| 2022-04-07 | $24.78 | $24.78 | $24.59 | $24.71 | $24.62 | 165,412 |
| 2022-04-06 | $25.06 | $25.06 | $24.89 | $24.89 | $24.81 | 14,565 |
| 2022-04-05 | $25.40 | $25.40 | $25.17 | $25.19 | $25.10 | 12,071 |
| 2022-04-04 | $25.49 | $25.65 | $25.49 | $25.61 | $25.52 | 20,010 |
| 2022-04-01 | $25.34 | $25.35 | $25.18 | $25.27 | $25.19 | 12,202 |
| 2022-03-31 | $25.45 | $25.50 | $25.35 | $25.35 | $25.26 | 9,662 |
| 2022-03-30 | $25.51 | $25.63 | $25.38 | $25.39 | $25.30 | 5,033 |
| 2022-03-29 | $25.66 | $25.74 | $25.58 | $25.73 | $25.64 | 9,739 |
| 2022-03-28 | $25.12 | $25.20 | $25.03 | $25.18 | $25.09 | 14,297 |
| 2022-03-25 | $25.10 | $25.10 | $24.94 | $25.02 | $24.93 | 7,848 |
| 2022-03-24 | $25.15 | $25.32 | $25.15 | $25.32 | $25.23 | 5,472 |
| 2022-03-23 | $25.15 | $25.30 | $25.15 | $25.15 | $25.06 | 9,668 |
| 2022-03-22 | $25.26 | $25.36 | $25.25 | $25.33 | $25.24 | 10,325 |
| 2022-03-21 | $25.02 | $25.07 | $24.95 | $24.95 | $24.87 | 12,215 |
| 2022-03-18 | $25.10 | $25.51 | $25.07 | $25.51 | $25.42 | 7,808 |
| 2022-03-17 | $25.11 | $25.40 | $25.09 | $25.34 | $25.26 | 18,210 |
| 2022-03-16 | $24.79 | $25.11 | $24.66 | $25.11 | $25.02 | 8,429 |
| 2022-03-15 | $23.84 | $24.05 | $23.84 | $24.04 | $23.96 | 9,092 |
| 2022-03-14 | $23.98 | $24.11 | $23.77 | $23.82 | $23.74 | 183,405 |
| 2022-03-11 | $24.32 | $24.35 | $23.84 | $23.84 | $23.76 | 9,435 |
| 2022-03-10 | $24.34 | $24.34 | $24.08 | $24.24 | $24.16 | 22,312 |
| 2022-03-09 | $24.40 | $24.96 | $24.30 | $24.89 | $24.80 | 14,412 |
| 2022-03-08 | $23.93 | $24.19 | $23.85 | $23.96 | $23.88 | 122,115 |
| 2022-03-07 | $24.32 | $24.33 | $23.75 | $23.75 | $23.67 | 25,197 |
| 2022-03-04 | $24.92 | $24.92 | $24.69 | $24.78 | $24.69 | 7,738 |
| 2022-03-03 | $25.59 | $25.59 | $25.36 | $25.44 | $25.35 | 4,827 |
| 2022-03-02 | $25.31 | $25.40 | $25.14 | $25.34 | $25.25 | 12,109 |
| 2022-03-01 | $25.61 | $25.61 | $25.20 | $25.35 | $25.26 | 6,815 |
| 2022-02-28 | $25.28 | $25.69 | $25.28 | $25.69 | $25.60 | 22,108 |
| 2022-02-25 | $25.22 | $25.78 | $25.22 | $25.78 | $25.69 | 8,682 |
| 2022-02-24 | $24.40 | $25.00 | $24.32 | $25.00 | $24.91 | 10,804 |
| 2022-02-23 | $25.86 | $25.86 | $25.39 | $25.39 | $25.31 | 5,358 |
| 2022-02-22 | $25.71 | $25.80 | $25.66 | $25.67 | $25.58 | 6,439 |
| 2022-02-18 | $25.90 | $25.90 | $25.75 | $25.77 | $25.68 | 4,446 |
| 2022-02-17 | $25.97 | $26.07 | $25.82 | $25.82 | $25.73 | 3,972 |
| 2022-02-16 | $25.81 | $25.99 | $25.77 | $25.99 | $25.89 | 2,719 |
| 2022-02-15 | $25.50 | $25.68 | $25.50 | $25.66 | $25.57 | 8,681 |
| 2022-02-14 | $25.50 | $25.58 | $25.40 | $25.50 | $25.41 | 6,131 |
| 2022-02-11 | $26.09 | $26.14 | $25.70 | $25.74 | $25.65 | 9,657 |
| 2022-02-10 | $25.93 | $26.30 | $25.88 | $25.95 | $25.86 | 4,961 |
| 2022-02-09 | $26.11 | $26.26 | $26.10 | $26.26 | $26.17 | 4,449 |
| 2022-02-08 | $25.53 | $25.84 | $25.53 | $25.84 | $25.75 | 3,274 |
| 2022-02-07 | $25.50 | $25.88 | $25.50 | $25.77 | $25.68 | 9,988 |
| 2022-02-04 | $25.49 | $25.72 | $25.49 | $25.72 | $25.63 | 32,131 |
| 2022-02-03 | $25.36 | $25.50 | $25.36 | $25.38 | $25.29 | 5,597 |
| 2022-02-02 | $25.86 | $25.93 | $25.76 | $25.93 | $25.84 | 12,189 |
| 2022-02-01 | $25.73 | $25.82 | $25.53 | $25.64 | $25.55 | 65,557 |
| 2022-01-31 | $25.14 | $25.59 | $25.14 | $25.57 | $25.48 | 5,888 |
| 2022-01-28 | $24.83 | $24.93 | $24.69 | $24.93 | $24.84 | 9,974 |
| 2022-01-27 | $24.64 | $24.75 | $24.46 | $24.51 | $24.43 | 118,332 |
| 2022-01-26 | $25.59 | $25.59 | $24.97 | $25.08 | $24.99 | 42,814 |
| 2022-01-25 | $25.43 | $25.56 | $25.25 | $25.44 | $25.35 | 79,976 |
| 2022-01-24 | $25.90 | $25.90 | $25.17 | $25.78 | $25.69 | 49,673 |
| 2022-01-21 | $26.68 | $26.68 | $26.40 | $26.41 | $26.32 | 6,754 |
| 2022-01-20 | $27.07 | $27.18 | $26.69 | $26.69 | $26.60 | 3,753 |
| 2022-01-19 | $26.97 | $26.97 | $26.84 | $26.84 | $26.74 | 5,070 |
| 2022-01-18 | $26.86 | $26.86 | $26.49 | $26.50 | $26.40 | 136,237 |
| 2022-01-14 | $27.45 | $27.51 | $27.35 | $27.45 | $27.35 | 8,224 |
| 2022-01-13 | $28.23 | $28.23 | $27.87 | $27.87 | $27.77 | 6,223 |
| 2022-01-12 | $28.12 | $28.31 | $28.12 | $28.31 | $28.21 | 14,143 |
| 2022-01-11 | $27.56 | $27.83 | $27.46 | $27.77 | $27.67 | 6,292 |
| 2022-01-10 | $27.18 | $27.19 | $26.99 | $27.13 | $27.03 | 28,606 |
| 2022-01-07 | $27.36 | $27.61 | $27.31 | $27.61 | $27.51 | 1,885 |
| 2022-01-06 | $27.18 | $27.19 | $26.99 | $26.99 | $26.90 | 54,080 |
| 2022-01-05 | $27.51 | $27.53 | $27.25 | $27.25 | $27.15 | 13,358 |
| 2022-01-04 | $27.72 | $27.81 | $27.72 | $27.73 | $27.63 | 8,939 |
| 2022-01-03 | $27.97 | $27.97 | $27.68 | $27.80 | $27.70 | 10,218 |
| 2021-12-31 | $27.75 | $27.96 | $27.73 | $27.73 | $27.63 | 18,126 |
| 2021-12-30 | $27.89 | $27.93 | $27.87 | $27.87 | $27.77 | 8,029 |
| 2021-12-29 | $28.02 | $28.12 | $28.02 | $28.11 | $28.01 | 3,939 |
| 2021-12-28 | $28.24 | $28.24 | $28.07 | $28.07 | $27.97 | 5,984 |
| 2021-12-27 | $27.98 | $28.09 | $27.96 | $28.09 | $27.99 | 17,237 |
| 2021-12-23 | $27.88 | $28.02 | $27.87 | $28.02 | $27.92 | 10,475 |
| 2021-12-22 | $27.50 | $27.90 | $27.50 | $27.90 | $27.81 | 10,279 |
| 2021-12-21 | $27.60 | $27.75 | $27.57 | $27.73 | $27.63 | 23,999 |
| 2021-12-20 | $27.66 | $27.66 | $27.43 | $27.51 | $27.41 | 12,117 |
| 2021-12-17 | $28.01 | $28.19 | $28.01 | $28.07 | $27.98 | 5,970 |
| 2021-12-16 | $28.13 | $28.13 | $27.95 | $27.98 | $27.88 | 20,261 |
| 2021-12-15 | $27.83 | $28.13 | $27.74 | $28.13 | $28.03 | 1,723 |
| 2021-12-14 | $27.92 | $27.92 | $27.66 | $27.80 | $27.70 | 16,051 |
| 2021-12-13 | $28.08 | $28.08 | $27.88 | $27.97 | $27.87 | 20,842 |
| 2021-12-10 | $28.75 | $28.76 | $28.68 | $28.68 | $28.17 | 3,384 |
| 2021-12-09 | $28.55 | $28.79 | $28.24 | $28.72 | $28.21 | 5,903 |
| 2021-12-08 | $28.79 | $28.89 | $28.79 | $28.86 | $28.35 | 1,962 |
| 2021-12-07 | $28.62 | $28.83 | $28.62 | $28.76 | $28.25 | 3,438 |
| 2021-12-06 | $28.28 | $28.35 | $28.21 | $28.35 | $27.85 | 9,739 |
| 2021-12-03 | $28.14 | $28.14 | $27.93 | $27.97 | $27.48 | 4,366 |
| 2021-12-02 | $28.01 | $28.27 | $28.01 | $28.08 | $27.58 | 3,930 |
| 2021-12-01 | $27.70 | $28.02 | $27.49 | $27.49 | $27.00 | 8,866 |
| 2021-11-30 | $26.87 | $27.04 | $26.74 | $26.88 | $26.40 | 33,599 |
| 2021-11-29 | $27.21 | $27.33 | $27.10 | $27.29 | $26.81 | 16,989 |
| 2021-11-26 | $27.28 | $27.28 | $26.85 | $26.96 | $26.48 | 22,027 |
| 2021-11-24 | $28.10 | $28.18 | $27.98 | $28.11 | $27.61 | 4,674 |
| 2021-11-23 | $28.23 | $28.28 | $28.18 | $28.21 | $27.71 | 3,088 |
| 2021-11-22 | $28.48 | $28.70 | $28.48 | $28.51 | $28.01 | 18,131 |
| 2021-11-19 | $27.93 | $28.00 | $27.92 | $27.93 | $27.44 | 2,853 |
| 2021-11-18 | $27.93 | $27.93 | $27.73 | $27.90 | $27.41 | 11,281 |
| 2021-11-17 | $28.11 | $28.11 | $27.95 | $28.02 | $27.52 | 14,387 |
| 2021-11-16 | $28.44 | $28.46 | $28.35 | $28.39 | $27.89 | 4,281 |
| 2021-11-15 | $28.70 | $28.70 | $28.42 | $28.42 | $27.91 | 6,203 |
| 2021-11-12 | $28.27 | $28.44 | $28.27 | $28.42 | $27.92 | 5,865 |
| 2021-11-11 | $28.02 | $28.12 | $27.98 | $28.03 | $27.53 | 6,808 |
| 2021-11-10 | $28.07 | $28.07 | $27.72 | $27.74 | $27.25 | 5,709 |
| 2021-11-09 | $28.45 | $28.47 | $28.22 | $28.25 | $27.75 | 4,467 |
| 2021-11-08 | $28.32 | $28.38 | $28.25 | $28.29 | $27.79 | 243,256 |
| 2021-11-05 | $28.40 | $28.42 | $28.33 | $28.40 | $27.90 | 13,135 |
| 2021-11-04 | $28.41 | $28.41 | $28.29 | $28.39 | $27.89 | 19,040 |
| 2021-11-03 | $28.26 | $28.37 | $28.11 | $28.37 | $27.87 | 15,944 |
| 2021-11-02 | $28.79 | $28.84 | $28.71 | $28.72 | $28.21 | 2,912 |
| 2021-11-01 | $28.40 | $28.48 | $28.38 | $28.48 | $27.98 | 17,963 |
| 2021-10-29 | $28.35 | $28.37 | $28.17 | $28.35 | $27.84 | 9,719 |
| 2021-10-28 | $28.89 | $29.00 | $28.83 | $28.92 | $28.41 | 2,239 |
| 2021-10-27 | $29.02 | $29.06 | $28.88 | $28.90 | $28.39 | 6,602 |
| 2021-10-26 | $29.33 | $29.44 | $29.29 | $29.29 | $28.77 | 25,527 |
| 2021-10-25 | $28.96 | $29.05 | $28.95 | $29.02 | $28.50 | 3,358 |
| 2021-10-22 | $28.68 | $28.78 | $28.57 | $28.60 | $28.09 | 6,224 |
| 2021-10-21 | $28.59 | $28.63 | $28.52 | $28.56 | $28.06 | 7,961 |
| 2021-10-20 | $28.79 | $28.81 | $28.73 | $28.77 | $28.26 | 39,196 |
| 2021-10-19 | $28.62 | $28.85 | $28.62 | $28.83 | $28.32 | 6,233 |
| 2021-10-18 | $28.24 | $28.40 | $28.24 | $28.35 | $27.85 | 12,881 |
| 2021-10-15 | $28.49 | $28.63 | $28.49 | $28.58 | $28.08 | 13,482 |
| 2021-10-14 | $28.14 | $28.30 | $28.12 | $28.30 | $27.79 | 2,554 |
| 2021-10-13 | $27.66 | $27.83 | $27.62 | $27.83 | $27.33 | 2,129 |
| 2021-10-12 | $27.31 | $27.33 | $27.13 | $27.16 | $26.68 | 37,834 |
| 2021-10-11 | $27.72 | $27.85 | $27.65 | $27.66 | $27.17 | 25,217 |
| 2021-10-08 | $27.80 | $27.80 | $27.53 | $27.67 | $27.18 | 15,076 |
| 2021-10-07 | $27.78 | $27.94 | $27.78 | $27.86 | $27.37 | 7,463 |
| 2021-10-06 | $27.23 | $27.40 | $27.10 | $27.40 | $26.91 | 14,151 |
| 2021-10-05 | $27.91 | $28.12 | $27.79 | $28.05 | $27.55 | 12,537 |
| 2021-10-04 | $28.54 | $28.54 | $28.16 | $28.20 | $27.70 | 14,063 |
| 2021-10-01 | $28.58 | $28.74 | $28.58 | $28.71 | $28.20 | 2,474 |
| 2021-09-30 | $28.81 | $29.02 | $28.78 | $28.78 | $28.27 | 304,439 |
| 2021-09-29 | $28.62 | $28.70 | $28.46 | $28.46 | $27.95 | 12,285 |
| 2021-09-28 | $28.92 | $28.94 | $28.62 | $28.67 | $28.16 | 58,697 |
| 2021-09-27 | $29.42 | $29.50 | $29.42 | $29.48 | $28.96 | 4,528 |
| 2021-09-24 | $29.43 | $29.43 | $29.30 | $29.32 | $28.80 | 5,614 |
| 2021-09-23 | $29.66 | $29.86 | $29.65 | $29.65 | $29.13 | 125,749 |
| 2021-09-22 | $29.13 | $29.25 | $28.65 | $29.07 | $28.55 | 26,460 |
| 2021-09-21 | $28.98 | $28.98 | $28.84 | $28.89 | $28.38 | 3,338 |
| 2021-09-20 | $28.94 | $29.01 | $28.62 | $28.75 | $28.24 | 16,425 |
| 2021-09-17 | $29.67 | $29.67 | $29.53 | $29.53 | $29.01 | 6,200 |
| 2021-09-16 | $29.68 | $29.73 | $29.63 | $29.72 | $29.19 | 6,977 |
| 2021-09-15 | $30.11 | $30.30 | $30.09 | $30.27 | $29.73 | 7,642 |
| 2021-09-14 | $30.14 | $30.14 | $29.98 | $30.00 | $29.46 | 3,541 |
| 2021-09-13 | $29.94 | $29.94 | $29.84 | $29.92 | $29.39 | 7,544 |
| 2021-09-10 | $30.05 | $30.05 | $29.69 | $29.69 | $29.16 | 5,620 |
| 2021-09-09 | $29.86 | $29.87 | $29.77 | $29.80 | $29.27 | 5,172 |
| 2021-09-08 | $30.36 | $30.36 | $30.16 | $30.23 | $29.70 | 4,793 |
| 2021-09-07 | $30.69 | $30.84 | $30.69 | $30.80 | $30.25 | 5,781 |
| 2021-09-03 | $31.08 | $31.25 | $31.08 | $31.19 | $30.64 | 5,644 |
| 2021-09-02 | $30.92 | $30.93 | $30.77 | $30.81 | $30.26 | 6,577 |
| 2021-09-01 | $31.01 | $31.23 | $31.01 | $31.20 | $30.65 | 5,607 |
| 2021-08-31 | $30.92 | $30.92 | $30.84 | $30.89 | $30.35 | 2,620 |
| 2021-08-30 | $30.28 | $30.41 | $30.28 | $30.29 | $29.76 | 5,009 |
| 2021-08-27 | $30.09 | $30.53 | $30.09 | $30.51 | $29.97 | 5,769 |
| 2021-08-26 | $30.10 | $30.12 | $30.01 | $30.05 | $29.52 | 4,608 |
| 2021-08-25 | $30.38 | $30.49 | $30.32 | $30.43 | $29.89 | 4,347 |
| 2021-08-24 | $30.27 | $30.49 | $30.27 | $30.41 | $29.87 | 14,379 |
| 2021-08-23 | $29.70 | $29.93 | $29.69 | $29.89 | $29.36 | 33,025 |
| 2021-08-20 | $29.04 | $29.43 | $29.04 | $29.43 | $28.91 | 17,395 |
| 2021-08-19 | $29.38 | $29.70 | $29.29 | $29.57 | $29.04 | 20,698 |
| 2021-08-18 | $30.31 | $30.40 | $30.12 | $30.12 | $29.58 | 10,087 |
| 2021-08-17 | $30.02 | $30.07 | $29.91 | $29.97 | $29.44 | 30,220 |
| 2021-08-16 | $30.53 | $30.68 | $30.44 | $30.66 | $30.12 | 21,066 |
| 2021-08-13 | $30.79 | $30.82 | $30.69 | $30.79 | $30.25 | 18,063 |
| 2021-08-12 | $31.11 | $31.11 | $31.01 | $31.10 | $30.55 | 12,083 |
| 2021-08-11 | $31.58 | $31.58 | $31.40 | $31.45 | $30.89 | 34,648 |
| 2021-08-10 | $31.77 | $31.91 | $31.68 | $31.72 | $31.16 | 13,250 |
| 2021-08-09 | $32.14 | $32.30 | $32.14 | $32.23 | $31.65 | 9,257 |
| 2021-08-06 | $32.27 | $32.29 | $32.19 | $32.21 | $31.64 | 6,480 |
| 2021-08-05 | $32.56 | $32.57 | $32.50 | $32.55 | $31.97 | 2,791 |
| 2021-08-04 | $32.51 | $32.62 | $32.37 | $32.48 | $31.91 | 5,356 |
| 2021-08-03 | $31.84 | $32.08 | $31.73 | $32.05 | $31.48 | 16,325 |
| 2021-08-02 | $31.68 | $31.75 | $31.58 | $31.58 | $31.02 | 4,653 |
| 2021-07-30 | $31.64 | $31.72 | $31.58 | $31.63 | $31.07 | 7,149 |
| 2021-07-29 | $32.23 | $32.37 | $32.16 | $32.31 | $31.74 | 11,843 |
| 2021-07-28 | $31.94 | $32.07 | $31.65 | $32.07 | $31.51 | 10,999 |
| 2021-07-27 | $31.88 | $31.88 | $31.61 | $31.78 | $31.21 | 5,650 |
| 2021-07-26 | $31.72 | $32.08 | $31.72 | $32.08 | $31.51 | 12,971 |
| 2021-07-23 | $32.07 | $32.25 | $31.95 | $32.16 | $31.59 | 76,223 |
| 2021-07-22 | $32.10 | $32.13 | $32.05 | $32.06 | $31.49 | 5,582 |
| 2021-07-21 | $31.69 | $31.92 | $31.68 | $31.90 | $31.34 | 5,121 |
| 2021-07-20 | $31.75 | $32.14 | $31.75 | $32.07 | $31.50 | 12,765 |
| 2021-07-19 | $31.81 | $31.81 | $31.48 | $31.53 | $30.97 | 40,997 |
| 2021-07-16 | $32.71 | $32.71 | $32.40 | $32.40 | $31.83 | 2,988 |
| 2021-07-15 | $32.68 | $32.82 | $32.64 | $32.65 | $32.07 | 8,099 |
| 2021-07-14 | $32.57 | $32.61 | $32.41 | $32.59 | $32.01 | 4,371 |
| 2021-07-13 | $32.44 | $32.58 | $32.34 | $32.36 | $31.78 | 22,506 |
| 2021-07-12 | $32.30 | $32.50 | $32.30 | $32.44 | $31.87 | 2,456 |
| 2021-07-09 | $31.91 | $32.25 | $31.89 | $32.20 | $31.63 | 5,822 |
| 2021-07-08 | $32.07 | $32.07 | $31.91 | $31.91 | $31.35 | 10,452 |
| 2021-07-07 | $32.97 | $32.97 | $32.66 | $32.77 | $32.19 | 3,796 |
| 2021-07-06 | $33.21 | $33.25 | $32.91 | $33.00 | $32.41 | 9,066 |
| 2021-07-02 | $33.25 | $33.29 | $33.02 | $33.29 | $32.70 | 4,219 |
| 2021-07-01 | $33.07 | $33.07 | $32.91 | $33.04 | $32.46 | 28,930 |
| 2021-06-30 | $33.23 | $33.30 | $33.19 | $33.30 | $32.71 | 8,085 |
| 2021-06-29 | $33.15 | $33.22 | $32.93 | $33.20 | $32.61 | 28,830 |
| 2021-06-28 | $33.36 | $33.40 | $33.30 | $33.35 | $32.76 | 7,094 |
| 2021-06-25 | $33.58 | $33.60 | $33.47 | $33.54 | $32.95 | 77,371 |
| 2021-06-24 | $33.28 | $33.43 | $33.28 | $33.39 | $32.80 | 30,589 |
| 2021-06-23 | $33.12 | $33.13 | $33.01 | $33.01 | $32.42 | 10,550 |
| 2021-06-22 | $32.70 | $32.90 | $32.69 | $32.90 | $32.32 | 4,737 |
| 2021-06-21 | $32.59 | $32.88 | $32.59 | $32.83 | $32.25 | 4,437 |
| 2021-06-18 | $32.71 | $32.71 | $32.53 | $32.54 | $31.96 | 27,833 |
| 2021-06-17 | $32.86 | $32.91 | $32.70 | $32.73 | $32.15 | 11,576 |
| 2021-06-16 | $33.34 | $33.45 | $32.66 | $32.78 | $32.20 | 7,548 |
| 2021-06-15 | $33.17 | $33.17 | $33.07 | $33.12 | $32.54 | 2,992 |
| 2021-06-14 | $33.25 | $33.25 | $33.15 | $33.17 | $32.59 | 5,055 |
| 2021-06-11 | $33.13 | $33.13 | $33.01 | $33.08 | $32.49 | 19,785 |
| 2021-06-10 | $32.82 | $33.10 | $32.82 | $33.04 | $32.45 | 14,668 |
| 2021-06-09 | $33.02 | $33.02 | $32.84 | $32.85 | $32.09 | 4,751 |
| 2021-06-08 | $33.31 | $33.31 | $33.17 | $33.24 | $32.47 | 12,428 |
| 2021-06-07 | $33.46 | $33.49 | $33.29 | $33.42 | $32.65 | 4,877 |
| 2021-06-04 | $33.44 | $33.59 | $33.39 | $33.52 | $32.74 | 7,521 |
| 2021-06-03 | $33.10 | $33.19 | $33.07 | $33.12 | $32.36 | 6,920 |
| 2021-06-02 | $33.02 | $33.29 | $33.02 | $33.19 | $32.42 | 6,700 |
| 2021-06-01 | $33.42 | $33.42 | $33.30 | $33.42 | $32.64 | 8,429 |
| 2021-05-28 | $32.69 | $32.91 | $32.69 | $32.88 | $32.12 | 4,930 |
| 2021-05-27 | $32.51 | $32.51 | $32.33 | $32.33 | $31.58 | 8,011 |
| 2021-05-26 | $32.53 | $32.68 | $32.51 | $32.67 | $31.91 | 3,128 |
| 2021-05-25 | $32.51 | $32.60 | $32.49 | $32.54 | $31.79 | 10,085 |
| 2021-05-24 | $32.09 | $32.30 | $32.06 | $32.23 | $31.48 | 7,896 |
| 2021-05-21 | $32.27 | $32.27 | $31.91 | $31.91 | $31.17 | 5,250 |
| 2021-05-20 | $32.07 | $32.33 | $32.07 | $32.31 | $31.56 | 3,204 |
| 2021-05-19 | $31.80 | $32.23 | $31.75 | $32.06 | $31.32 | 7,024 |
| 2021-05-18 | $32.08 | $32.29 | $32.08 | $32.21 | $31.46 | 9,092 |
| 2021-05-17 | $31.59 | $31.75 | $31.46 | $31.65 | $30.92 | 12,072 |
| 2021-05-14 | $32.05 | $32.31 | $32.05 | $32.31 | $31.56 | 12,234 |
| 2021-05-13 | $31.54 | $31.82 | $31.54 | $31.82 | $31.08 | 8,730 |
| 2021-05-12 | $31.95 | $31.99 | $31.31 | $31.42 | $30.69 | 127,676 |
| 2021-05-11 | $32.56 | $32.94 | $32.54 | $32.82 | $32.06 | 19,917 |
| 2021-05-10 | $33.83 | $33.83 | $33.23 | $33.23 | $32.46 | 5,256 |
| 2021-05-07 | $32.93 | $33.40 | $32.93 | $33.25 | $32.48 | 6,723 |
| 2021-05-06 | $32.47 | $32.74 | $32.47 | $32.73 | $31.97 | 5,071 |
| 2021-05-05 | $32.12 | $32.20 | $32.10 | $32.10 | $31.36 | 4,571 |
| 2021-05-04 | $32.08 | $32.17 | $31.99 | $32.10 | $31.36 | 5,681 |
| 2021-05-03 | $32.05 | $32.23 | $32.00 | $32.10 | $31.36 | 9,554 |
| 2021-04-30 | $32.60 | $32.60 | $32.22 | $32.23 | $31.48 | 8,854 |
| 2021-04-29 | $33.11 | $33.11 | $32.83 | $32.99 | $32.23 | 6,269 |
| 2021-04-28 | $32.93 | $33.21 | $32.87 | $33.09 | $32.32 | 6,315 |
| 2021-04-27 | $33.36 | $33.36 | $33.16 | $33.16 | $32.39 | 3,337 |
| 2021-04-26 | $33.26 | $33.36 | $33.26 | $33.29 | $32.52 | 10,565 |
| 2021-04-23 | $33.01 | $33.10 | $32.94 | $33.02 | $32.26 | 15,594 |
| 2021-04-22 | $32.94 | $32.94 | $32.59 | $32.66 | $31.90 | 11,485 |
| 2021-04-21 | $32.72 | $33.05 | $32.69 | $33.03 | $32.27 | 10,190 |
| 2021-04-20 | $33.44 | $33.49 | $33.21 | $33.28 | $32.51 | 8,612 |
| 2021-04-19 | $33.37 | $33.41 | $33.23 | $33.31 | $32.54 | 8,396 |
| 2021-04-16 | $33.47 | $33.47 | $33.30 | $33.40 | $32.63 | 17,485 |
| 2021-04-15 | $33.49 | $33.51 | $33.34 | $33.46 | $32.69 | 13,186 |
| 2021-04-14 | $33.21 | $33.34 | $33.21 | $33.23 | $32.46 | 26,833 |
| 2021-04-13 | $32.88 | $33.02 | $32.80 | $32.97 | $32.21 | 22,038 |
| 2021-04-12 | $32.45 | $32.50 | $32.33 | $32.40 | $31.65 | 15,424 |
| 2021-04-09 | $32.49 | $32.60 | $32.44 | $32.60 | $31.85 | 15,657 |
| 2021-04-08 | $32.66 | $32.86 | $32.66 | $32.70 | $31.94 | 110,465 |
| 2021-04-07 | $32.61 | $32.69 | $32.47 | $32.47 | $31.72 | 12,907 |
| 2021-04-06 | $32.56 | $32.75 | $32.56 | $32.68 | $31.92 | 3,028 |
| 2021-04-05 | $32.50 | $32.72 | $32.37 | $32.60 | $31.85 | 21,182 |
| 2021-04-01 | $32.12 | $32.27 | $32.12 | $32.19 | $31.44 | 37,712 |
| 2021-03-31 | $31.66 | $32.01 | $31.66 | $31.84 | $31.10 | 32,907 |
| 2021-03-30 | $31.53 | $31.65 | $31.47 | $31.56 | $30.83 | 11,047 |
| 2021-03-29 | $31.45 | $31.54 | $31.30 | $31.38 | $30.65 | 4,443 |
| 2021-03-26 | $31.35 | $31.68 | $31.34 | $31.68 | $30.95 | 11,955 |
| 2021-03-25 | $30.68 | $31.10 | $30.68 | $31.03 | $30.31 | 12,578 |
| 2021-03-24 | $30.99 | $31.01 | $30.62 | $30.62 | $29.91 | 10,983 |
| 2021-03-23 | $31.08 | $31.09 | $30.81 | $30.83 | $30.12 | 37,116 |
| 2021-03-22 | $31.49 | $31.77 | $31.43 | $31.73 | $31.00 | 7,087 |
| 2021-03-19 | $31.35 | $31.71 | $31.25 | $31.64 | $30.90 | 8,806 |
| 2021-03-18 | $31.73 | $31.73 | $31.28 | $31.28 | $30.56 | 10,223 |
| 2021-03-17 | $31.41 | $32.03 | $31.30 | $31.83 | $31.09 | 6,814 |
| 2021-03-16 | $31.86 | $31.97 | $31.56 | $31.88 | $31.14 | 23,650 |
| 2021-03-15 | $31.53 | $31.76 | $31.44 | $31.73 | $31.00 | 12,058 |
| 2021-03-12 | $31.34 | $31.42 | $31.14 | $31.23 | $30.51 | 5,520 |
| 2021-03-11 | $31.50 | $31.60 | $31.40 | $31.44 | $30.71 | 24,180 |
| 2021-03-10 | $30.75 | $30.75 | $30.40 | $30.62 | $29.91 | 23,086 |
| 2021-03-09 | $30.80 | $31.26 | $30.80 | $31.03 | $30.31 | 40,854 |
| 2021-03-08 | $30.85 | $30.90 | $30.60 | $30.73 | $30.02 | 16,809 |
| 2021-03-05 | $31.38 | $31.61 | $31.09 | $31.61 | $30.88 | 8,535 |
| 2021-03-04 | $31.71 | $31.88 | $31.00 | $31.00 | $30.28 | 24,244 |
| 2021-03-03 | $31.95 | $31.96 | $31.56 | $31.68 | $30.95 | 12,147 |
| 2021-03-02 | $31.77 | $31.86 | $31.55 | $31.67 | $30.94 | 91,833 |
| 2021-03-01 | $31.73 | $32.21 | $31.72 | $32.00 | $31.26 | 28,232 |
| 2021-02-26 | $31.32 | $31.47 | $30.88 | $31.32 | $30.59 | 40,601 |
| 2021-02-25 | $32.50 | $32.59 | $31.46 | $31.53 | $30.80 | 18,759 |
| 2021-02-24 | $31.65 | $31.94 | $31.42 | $31.94 | $31.20 | 20,740 |
| 2021-02-23 | $32.00 | $32.28 | $31.75 | $32.17 | $31.43 | 17,005 |
| 2021-02-22 | $32.15 | $32.49 | $32.00 | $32.15 | $31.41 | 36,258 |
| 2021-02-19 | $32.77 | $33.22 | $32.77 | $32.99 | $32.23 | 18,566 |
| 2021-02-18 | $32.50 | $32.64 | $32.23 | $32.63 | $31.87 | 46,403 |
| 2021-02-17 | $32.88 | $33.05 | $32.85 | $33.04 | $32.28 | 41,197 |
| 2021-02-16 | $33.43 | $33.43 | $33.18 | $33.20 | $32.43 | 42,543 |
| 2021-02-12 | $33.12 | $33.42 | $33.12 | $33.40 | $32.63 | 14,960 |
| 2021-02-11 | $33.21 | $33.39 | $33.21 | $33.35 | $32.58 | 44,972 |
| 2021-02-10 | $33.03 | $33.14 | $32.93 | $32.93 | $32.17 | 11,864 |
| 2021-02-09 | $32.42 | $32.74 | $32.40 | $32.61 | $31.86 | 14,263 |
| 2021-02-08 | $32.31 | $32.58 | $32.31 | $32.52 | $31.77 | 26,117 |
| 2021-02-05 | $32.99 | $33.00 | $32.62 | $32.99 | $32.23 | 16,646 |
| 2021-02-04 | $32.44 | $32.62 | $32.18 | $32.62 | $31.86 | 114,269 |
| 2021-02-03 | $32.90 | $33.08 | $32.76 | $32.93 | $32.17 | 290,686 |
| 2021-02-02 | $32.69 | $32.81 | $32.65 | $32.74 | $31.98 | 139,922 |
| 2021-02-01 | $32.02 | $32.52 | $31.94 | $32.42 | $31.67 | 21,446 |
| 2021-01-29 | $31.60 | $31.60 | $31.13 | $31.26 | $30.54 | 40,308 |
| 2021-01-28 | $32.22 | $32.88 | $32.22 | $32.61 | $31.86 | 30,103 |
| 2021-01-27 | $32.71 | $32.71 | $32.23 | $32.29 | $31.54 | 58,035 |
| 2021-01-26 | $33.48 | $33.48 | $33.36 | $33.44 | $32.67 | 27,974 |
| 2021-01-25 | $33.97 | $34.00 | $33.58 | $33.85 | $33.07 | 20,080 |
| 2021-01-22 | $33.11 | $33.35 | $33.11 | $33.34 | $32.57 | 51,619 |
| 2021-01-21 | $33.70 | $34.00 | $33.62 | $33.96 | $33.17 | 25,356 |
| 2021-01-20 | $33.00 | $33.25 | $32.98 | $33.23 | $32.46 | 14,860 |
| 2021-01-19 | $33.03 | $33.09 | $32.75 | $32.77 | $32.01 | 28,502 |
| 2021-01-15 | $32.67 | $32.79 | $32.46 | $32.62 | $31.87 | 25,035 |
| 2021-01-14 | $33.67 | $33.99 | $33.62 | $33.74 | $32.96 | 56,846 |
| 2021-01-13 | $33.50 | $33.53 | $33.40 | $33.48 | $32.70 | 11,402 |
| 2021-01-12 | $33.40 | $33.56 | $33.09 | $33.45 | $32.68 | 34,079 |
| 2021-01-11 | $33.51 | $33.84 | $33.50 | $33.78 | $33.00 | 43,683 |
| 2021-01-08 | $33.79 | $34.10 | $33.53 | $34.10 | $33.31 | 55,372 |
| 2021-01-07 | $32.30 | $32.60 | $32.30 | $32.60 | $31.84 | 24,863 |
| 2021-01-06 | $31.75 | $32.24 | $31.66 | $32.10 | $31.36 | 23,733 |
| 2021-01-05 | $31.84 | $32.14 | $31.84 | $32.05 | $31.31 | 21,884 |
| 2021-01-04 | $31.80 | $31.80 | $31.22 | $31.38 | $30.65 | 32,836 |
| 2020-12-31 | $30.78 | $30.78 | $30.42 | $30.59 | $29.88 | 22,870 |
| 2020-12-30 | $30.54 | $30.72 | $30.54 | $30.65 | $29.94 | 22,592 |
| 2020-12-29 | $30.01 | $30.14 | $29.76 | $30.14 | $29.44 | 26,481 |
| 2020-12-28 | $29.44 | $29.57 | $29.43 | $29.53 | $28.84 | 28,824 |
| 2020-12-24 | $29.11 | $29.26 | $29.11 | $29.17 | $28.49 | 19,975 |
| 2020-12-23 | $28.69 | $28.91 | $28.69 | $28.89 | $28.22 | 26,029 |
| 2020-12-22 | $28.44 | $28.44 | $28.25 | $28.29 | $27.64 | 25,746 |
| 2020-12-21 | $28.48 | $28.77 | $28.38 | $28.65 | $27.99 | 61,579 |
| 2020-12-18 | $29.02 | $29.05 | $28.83 | $28.91 | $28.24 | 64,034 |
| 2020-12-17 | $29.13 | $29.14 | $29.04 | $29.06 | $28.39 | 17,296 |
| 2020-12-16 | $29.22 | $29.28 | $29.12 | $29.14 | $28.46 | 69,005 |
| 2020-12-15 | $29.11 | $29.35 | $29.01 | $29.33 | $28.65 | 12,092 |
| 2020-12-14 | $29.23 | $29.23 | $28.91 | $28.93 | $28.26 | 21,145 |
| 2020-12-11 | $29.55 | $29.56 | $29.41 | $29.46 | $28.48 | 16,192 |
| 2020-12-10 | $29.20 | $29.59 | $29.20 | $29.59 | $28.60 | 9,544 |
| 2020-12-09 | $29.65 | $29.65 | $29.09 | $29.23 | $28.26 | 25,722 |
| 2020-12-08 | $28.94 | $28.98 | $28.73 | $28.94 | $27.98 | 26,245 |
| 2020-12-07 | $29.62 | $29.72 | $29.52 | $29.56 | $28.58 | 32,854 |
| 2020-12-04 | $29.24 | $29.53 | $29.24 | $29.52 | $28.53 | 30,615 |
| 2020-12-03 | $28.71 | $28.87 | $28.71 | $28.72 | $27.76 | 18,168 |
| 2020-12-02 | $28.18 | $28.24 | $28.04 | $28.22 | $27.28 | 17,438 |
| 2020-12-01 | $27.50 | $27.75 | $27.50 | $27.68 | $26.76 | 8,834 |
| 2020-11-30 | $27.26 | $27.33 | $27.15 | $27.22 | $26.31 | 11,010 |
| 2020-11-27 | $27.47 | $27.66 | $27.47 | $27.65 | $26.73 | 9,650 |
| 2020-11-25 | $27.19 | $27.26 | $27.11 | $27.23 | $26.32 | 9,948 |
| 2020-11-24 | $27.11 | $27.39 | $27.00 | $27.39 | $26.48 | 8,739 |
| 2020-11-23 | $26.96 | $26.96 | $26.73 | $26.93 | $26.03 | 23,218 |
| 2020-11-20 | $26.35 | $26.45 | $26.35 | $26.42 | $25.54 | 3,312 |
| 2020-11-19 | $26.21 | $26.44 | $26.21 | $26.43 | $25.55 | 6,917 |
| 2020-11-18 | $26.68 | $26.68 | $26.51 | $26.51 | $25.63 | 11,196 |
| 2020-11-17 | $26.40 | $26.57 | $26.40 | $26.51 | $25.62 | 4,499 |
| 2020-11-16 | $26.39 | $26.59 | $26.35 | $26.44 | $25.56 | 11,534 |
| 2020-11-13 | $25.93 | $26.08 | $25.93 | $26.07 | $25.20 | 6,051 |
| 2020-11-12 | $25.65 | $25.71 | $25.48 | $25.48 | $24.63 | 3,781 |
| 2020-11-11 | $26.00 | $26.00 | $25.63 | $25.70 | $24.85 | 8,267 |
| 2020-11-10 | $25.41 | $25.47 | $25.24 | $25.38 | $24.53 | 4,244 |
| 2020-11-09 | $25.75 | $25.75 | $25.25 | $25.25 | $24.41 | 12,645 |
| 2020-11-06 | $24.96 | $25.01 | $24.96 | $24.98 | $24.15 | 5,197 |
| 2020-11-05 | $24.75 | $25.00 | $24.75 | $24.96 | $24.13 | 4,469 |
| 2020-11-04 | $24.01 | $24.50 | $24.01 | $24.31 | $23.50 | 10,735 |
| 2020-11-03 | $23.91 | $23.95 | $23.91 | $23.94 | $23.14 | 8,724 |
| 2020-11-02 | $23.35 | $23.42 | $23.33 | $23.39 | $22.61 | 6,454 |
| 2020-10-30 | $23.27 | $23.27 | $22.91 | $22.99 | $22.23 | 10,183 |
| 2020-10-29 | $23.53 | $23.63 | $23.49 | $23.61 | $22.82 | 4,861 |
| 2020-10-28 | $23.58 | $23.58 | $23.43 | $23.46 | $22.67 | 11,225 |
| 2020-10-27 | $23.74 | $23.78 | $23.71 | $23.73 | $22.94 | 2,122 |
| 2020-10-26 | $23.83 | $23.84 | $23.63 | $23.73 | $22.94 | 7,898 |
| 2020-10-23 | $24.06 | $24.17 | $24.00 | $24.10 | $23.30 | 3,003 |
| 2020-10-22 | $23.94 | $23.94 | $23.75 | $23.84 | $23.04 | 4,897 |
| 2020-10-21 | $23.90 | $24.03 | $23.90 | $23.90 | $23.11 | 4,292 |
| 2020-10-20 | $23.77 | $23.93 | $23.77 | $23.78 | $22.99 | 3,390 |
| 2020-10-19 | $23.62 | $23.63 | $23.49 | $23.51 | $22.72 | 4,236 |
| 2020-10-16 | $23.64 | $23.66 | $23.56 | $23.59 | $22.81 | 3,173 |
| 2020-10-15 | $23.39 | $23.55 | $23.19 | $23.55 | $22.77 | 5,376 |
| 2020-10-14 | $23.74 | $23.81 | $23.63 | $23.67 | $22.88 | 3,215 |
| 2020-10-13 | $23.95 | $23.95 | $23.82 | $23.85 | $23.06 | 2,576 |
| 2020-10-12 | $24.00 | $24.11 | $23.96 | $24.11 | $23.31 | 3,431 |
| 2020-10-09 | $24.07 | $24.17 | $24.03 | $24.17 | $23.36 | 5,970 |
| 2020-10-08 | $23.74 | $23.96 | $23.74 | $23.92 | $23.13 | 8,215 |
| 2020-10-07 | $23.67 | $23.81 | $23.67 | $23.81 | $23.02 | 4,540 |
| 2020-10-06 | $23.42 | $23.50 | $23.31 | $23.31 | $22.53 | 6,311 |
| 2020-10-05 | $23.28 | $23.58 | $23.28 | $23.58 | $22.79 | 5,221 |
| 2020-10-02 | $22.89 | $23.15 | $22.89 | $23.08 | $22.31 | 1,172 |
| 2020-10-01 | $23.22 | $23.31 | $23.16 | $23.29 | $22.51 | 3,291 |
| 2020-09-30 | $23.13 | $23.22 | $23.12 | $23.14 | $22.37 | 1,888 |
| 2020-09-29 | $22.87 | $22.92 | $22.76 | $22.85 | $22.09 | 6,379 |
| 2020-09-28 | $22.79 | $22.79 | $22.68 | $22.76 | $22.00 | 4,174 |
| 2020-09-25 | $22.20 | $22.31 | $22.07 | $22.31 | $21.57 | 1,881 |
| 2020-09-24 | $22.18 | $22.41 | $22.10 | $22.25 | $21.51 | 3,557 |
| 2020-09-23 | $22.87 | $22.87 | $22.49 | $22.49 | $21.74 | 14,472 |
| 2020-09-22 | $23.05 | $23.05 | $22.66 | $22.92 | $22.16 | 12,021 |
| 2020-09-21 | $23.37 | $23.37 | $22.98 | $23.24 | $22.47 | 31,660 |
| 2020-09-18 | $23.67 | $23.67 | $23.39 | $23.46 | $22.68 | 13,171 |
| 2020-09-17 | $23.39 | $23.58 | $23.39 | $23.54 | $22.76 | 4,387 |
| 2020-09-16 | $23.76 | $23.76 | $23.62 | $23.66 | $22.88 | 4,124 |
| 2020-09-15 | $23.65 | $23.70 | $23.64 | $23.66 | $22.87 | 7,060 |
| 2020-09-14 | $23.38 | $23.44 | $23.34 | $23.41 | $22.63 | 5,115 |
| 2020-09-11 | $22.96 | $23.04 | $22.90 | $22.94 | $22.18 | 3,973 |
| 2020-09-10 | $23.10 | $23.11 | $22.69 | $22.78 | $22.02 | 5,553 |
| 2020-09-09 | $22.88 | $23.05 | $22.88 | $22.99 | $22.23 | 2,125 |
| 2020-09-08 | $22.68 | $22.87 | $22.63 | $22.63 | $21.88 | 7,839 |
| 2020-09-04 | $22.77 | $22.77 | $22.43 | $22.73 | $21.97 | 5,201 |
| 2020-09-03 | $22.98 | $22.98 | $22.52 | $22.57 | $21.82 | 6,810 |
| 2020-09-02 | $22.86 | $22.86 | $22.75 | $22.80 | $22.04 | 3,151 |
| 2020-09-01 | $22.81 | $22.84 | $22.75 | $22.77 | $22.01 | 4,633 |
| 2020-08-31 | $22.49 | $22.60 | $22.40 | $22.59 | $21.84 | 10,223 |
| 2020-08-28 | $22.97 | $23.04 | $22.97 | $23.04 | $22.27 | 51,833 |
| 2020-08-27 | $22.98 | $22.98 | $22.77 | $22.81 | $22.05 | 3,335 |
| 2020-08-26 | $23.09 | $23.16 | $23.09 | $23.16 | $22.39 | 2,508 |
| 2020-08-25 | $22.84 | $22.97 | $22.84 | $22.97 | $22.20 | 4,592 |
| 2020-08-24 | $22.66 | $22.66 | $22.54 | $22.62 | $21.86 | 3,452 |
| 2020-08-21 | $22.22 | $22.28 | $22.16 | $22.28 | $21.54 | 5,157 |
| 2020-08-20 | $21.92 | $22.23 | $21.81 | $22.23 | $21.49 | 6,597 |
| 2020-08-19 | $23.01 | $23.04 | $22.84 | $22.85 | $22.09 | 1,726 |
| 2020-08-18 | $23.00 | $23.04 | $22.79 | $22.94 | $22.18 | 9,044 |
| 2020-08-17 | $23.62 | $23.76 | $23.56 | $23.63 | $22.84 | 6,751 |
| 2020-08-14 | $23.40 | $23.40 | $23.29 | $23.38 | $22.60 | 3,336 |
| 2020-08-13 | $23.70 | $23.78 | $23.62 | $23.73 | $22.94 | 7,154 |
| 2020-08-12 | $23.86 | $23.86 | $23.75 | $23.79 | $22.99 | 18,890 |
| 2020-08-11 | $23.62 | $23.66 | $23.44 | $23.44 | $22.66 | 4,449 |
| 2020-08-10 | $23.17 | $23.23 | $23.05 | $23.20 | $22.43 | 4,572 |
| 2020-08-07 | $22.75 | $22.78 | $22.69 | $22.76 | $22.01 | 1,475 |
| 2020-08-06 | $22.69 | $22.83 | $22.67 | $22.79 | $22.03 | 4,710 |
| 2020-08-05 | $22.40 | $22.60 | $22.40 | $22.55 | $21.80 | 2,791 |
| 2020-08-04 | $21.72 | $21.99 | $21.72 | $21.99 | $21.26 | 1,979 |
| 2020-08-03 | $21.65 | $21.72 | $21.65 | $21.71 | $20.99 | 1,743 |
| 2020-07-31 | $21.43 | $21.45 | $21.21 | $21.39 | $20.68 | 5,799 |
| 2020-07-30 | $21.59 | $21.65 | $21.45 | $21.65 | $20.93 | 1,770 |
| 2020-07-29 | $21.50 | $21.77 | $21.50 | $21.77 | $21.04 | 904 |
| 2020-07-28 | $21.39 | $21.42 | $21.34 | $21.34 | $20.63 | 1,394 |
| 2020-07-27 | $21.19 | $21.30 | $21.16 | $21.30 | $20.59 | 1,331 |
| 2020-07-24 | $20.89 | $20.91 | $20.84 | $20.91 | $20.21 | 1,597 |
| 2020-07-23 | $21.02 | $21.10 | $20.91 | $20.93 | $20.23 | 5,954 |
| 2020-07-22 | $21.24 | $21.27 | $21.20 | $21.21 | $20.51 | 5,484 |
| 2020-07-21 | $21.37 | $21.40 | $21.25 | $21.29 | $20.58 | 3,597 |
| 2020-07-20 | $21.00 | $21.15 | $20.98 | $21.15 | $20.44 | 3,811 |
| 2020-07-17 | $20.96 | $21.03 | $20.96 | $21.03 | $20.33 | 1,202 |
| 2020-07-16 | $20.83 | $20.86 | $20.83 | $20.86 | $20.17 | 370 |
| 2020-07-15 | $21.18 | $21.18 | $21.02 | $21.08 | $20.38 | 800 |
| 2020-07-14 | $20.60 | $20.91 | $20.60 | $20.91 | $20.21 | 4,100 |
| 2020-07-13 | $20.90 | $21.05 | $20.70 | $20.70 | $20.01 | 4,500 |
| 2020-07-10 | $20.61 | $20.74 | $20.60 | $20.70 | $20.01 | 5,461 |
| 2020-07-09 | $20.89 | $20.89 | $20.65 | $20.75 | $20.06 | 1,100 |
| 2020-07-08 | $20.78 | $20.87 | $20.75 | $20.87 | $20.17 | 1,300 |
| 2020-07-07 | $20.82 | $20.88 | $20.80 | $20.80 | $20.11 | 3,900 |
| 2020-07-06 | $21.03 | $21.18 | $21.02 | $21.16 | $20.45 | 1,180 |
| 2020-07-02 | $20.58 | $20.67 | $20.55 | $20.55 | $19.87 | 1,286 |
| 2020-07-01 | $20.35 | $20.35 | $20.27 | $20.28 | $19.61 | 1,100 |
| 2020-06-30 | $20.22 | $20.22 | $20.04 | $20.22 | $19.55 | 460 |
| 2020-06-29 | $20.01 | $20.17 | $20.01 | $20.17 | $19.50 | 1,531 |
| 2020-06-26 | $20.40 | $20.40 | $20.12 | $20.20 | $19.53 | 2,927 |
| 2020-06-25 | $20.22 | $20.33 | $20.12 | $20.33 | $19.65 | 10,272 |
| 2020-06-24 | $20.55 | $20.55 | $20.25 | $20.26 | $19.59 | 4,706 |
| 2020-06-23 | $20.38 | $20.52 | $20.38 | $20.40 | $19.72 | 4,114 |
| 2020-06-22 | $20.00 | $20.38 | $20.00 | $20.28 | $19.61 | 6,643 |
| 2020-06-19 | $20.29 | $20.29 | $19.98 | $19.99 | $19.33 | 4,420 |
| 2020-06-18 | $20.23 | $20.23 | $20.11 | $20.14 | $19.47 | 2,966 |
| 2020-06-17 | $20.27 | $20.31 | $20.19 | $20.19 | $19.52 | 2,266 |
| 2020-06-16 | $20.32 | $20.32 | $19.94 | $20.03 | $19.36 | 6,879 |
| 2020-06-15 | $19.17 | $19.57 | $19.10 | $19.47 | $18.82 | 4,025 |
| 2020-06-12 | $20.25 | $20.26 | $19.96 | $20.15 | $19.48 | 7,799 |
| 2020-06-11 | $20.47 | $20.48 | $19.93 | $19.93 | $19.27 | 10,231 |
| 2020-06-10 | $21.05 | $21.07 | $20.78 | $21.07 | $20.37 | 8,668 |
| 2020-06-09 | $20.74 | $20.90 | $20.74 | $20.87 | $20.18 | 2,909 |
| 2020-06-08 | $20.94 | $21.18 | $20.85 | $21.16 | $20.46 | 4,567 |
| 2020-06-05 | $21.02 | $21.17 | $20.87 | $21.03 | $20.33 | 3,456 |
| 2020-06-04 | $20.19 | $20.31 | $20.05 | $20.14 | $19.47 | 5,182 |
| 2020-06-03 | $20.28 | $20.58 | $20.27 | $20.58 | $19.89 | 5,485 |
| 2020-06-02 | $19.63 | $19.88 | $19.63 | $19.72 | $19.06 | 25,851 |
| 2020-06-01 | $19.10 | $19.40 | $19.10 | $19.30 | $18.66 | 6,640 |
| 2020-05-29 | $18.59 | $18.91 | $18.56 | $18.88 | $18.25 | 3,669 |
| 2020-05-28 | $18.72 | $18.81 | $18.55 | $18.55 | $17.93 | 11,625 |
| 2020-05-27 | $18.71 | $18.71 | $18.50 | $18.68 | $18.06 | 3,647 |
| 2020-05-26 | $18.82 | $18.88 | $18.73 | $18.73 | $18.11 | 11,302 |
| 2020-05-22 | $18.04 | $18.04 | $17.94 | $17.99 | $17.39 | 5,569 |
| 2020-05-21 | $18.40 | $18.40 | $18.19 | $18.25 | $17.64 | 2,338 |
| 2020-05-20 | $18.48 | $18.58 | $18.44 | $18.46 | $17.84 | 2,097 |
| 2020-05-19 | $18.29 | $18.34 | $18.20 | $18.20 | $17.59 | 2,672 |
| 2020-05-18 | $18.14 | $18.26 | $18.00 | $18.26 | $17.65 | 3,713 |
| 2020-05-15 | $17.65 | $17.65 | $17.50 | $17.55 | $16.96 | 5,450 |
| 2020-05-14 | $17.49 | $17.77 | $17.29 | $17.77 | $17.18 | 7,720 |
| 2020-05-13 | $17.93 | $17.96 | $17.67 | $17.68 | $17.09 | 5,381 |
| 2020-05-12 | $17.93 | $18.02 | $17.65 | $17.71 | $17.12 | 6,098 |
| 2020-05-11 | $17.75 | $17.86 | $17.73 | $17.83 | $17.23 | 7,312 |
| 2020-05-08 | $18.05 | $18.20 | $18.05 | $18.10 | $17.50 | 5,816 |
| 2020-05-07 | $17.78 | $17.95 | $17.78 | $17.91 | $17.31 | 2,643 |
| 2020-05-06 | $17.85 | $17.85 | $17.57 | $17.61 | $17.02 | 6,033 |
| 2020-05-05 | $17.79 | $17.82 | $17.71 | $17.71 | $17.12 | 11,001 |
| 2020-05-04 | $17.46 | $17.54 | $17.39 | $17.54 | $16.96 | 2,274 |
| 2020-05-01 | $17.63 | $17.63 | $17.30 | $17.51 | $16.93 | 18,620 |
| 2020-04-30 | $18.36 | $18.46 | $17.98 | $17.98 | $17.38 | 6,514 |
| 2020-04-29 | $18.37 | $18.49 | $18.36 | $18.42 | $17.81 | 4,702 |
| 2020-04-28 | $18.10 | $18.10 | $18.00 | $18.01 | $17.41 | 2,570 |
| 2020-04-27 | $17.90 | $18.02 | $17.75 | $18.02 | $17.42 | 6,016 |
| 2020-04-24 | $17.40 | $17.54 | $17.31 | $17.50 | $16.92 | 7,667 |
| 2020-04-23 | $17.70 | $17.72 | $17.47 | $17.47 | $16.88 | 7,147 |
| 2020-04-22 | $17.49 | $17.49 | $17.30 | $17.31 | $16.73 | 27,321 |
| 2020-04-21 | $17.21 | $17.21 | $16.82 | $16.95 | $16.39 | 8,749 |
| 2020-04-20 | $17.72 | $17.72 | $17.43 | $17.43 | $16.85 | 9,303 |
| 2020-04-17 | $17.93 | $17.93 | $17.67 | $17.83 | $17.24 | 9,973 |
| 2020-04-16 | $17.19 | $17.23 | $17.14 | $17.19 | $16.62 | 1,502 |
| 2020-04-15 | $17.07 | $17.09 | $16.89 | $17.09 | $16.52 | 17,536 |
| 2020-04-14 | $17.55 | $17.69 | $17.47 | $17.51 | $16.92 | 17,124 |
| 2020-04-13 | $17.23 | $17.23 | $16.99 | $17.12 | $16.54 | 11,391 |
| 2020-04-09 | $17.37 | $17.63 | $17.26 | $17.26 | $16.69 | 10,783 |
| 2020-04-08 | $17.09 | $17.27 | $16.97 | $17.21 | $16.63 | 7,810 |
| 2020-04-07 | $17.61 | $17.61 | $17.05 | $17.17 | $16.60 | 11,786 |
| 2020-04-06 | $16.68 | $16.97 | $16.68 | $16.97 | $16.40 | 8,264 |
| 2020-04-03 | $16.00 | $16.00 | $15.77 | $15.92 | $15.39 | 3,144 |
| 2020-04-02 | $15.80 | $16.18 | $15.80 | $16.18 | $15.64 | 6,626 |
| 2020-04-01 | $15.64 | $15.64 | $15.39 | $15.45 | $14.94 | 10,097 |
| 2020-03-31 | $16.68 | $16.71 | $16.40 | $16.54 | $15.99 | 12,336 |
| 2020-03-30 | $15.90 | $16.31 | $15.90 | $16.17 | $15.63 | 12,061 |
| 2020-03-27 | $15.77 | $16.14 | $15.66 | $15.96 | $15.43 | 5,443 |
| 2020-03-26 | $16.26 | $16.80 | $16.09 | $16.80 | $16.24 | 12,155 |
| 2020-03-25 | $16.13 | $16.31 | $15.88 | $16.21 | $15.67 | 6,509 |
| 2020-03-24 | $15.19 | $15.43 | $15.18 | $15.28 | $14.77 | 22,528 |
| 2020-03-23 | $13.76 | $13.94 | $13.55 | $13.69 | $13.24 | 14,609 |
| 2020-03-20 | $14.67 | $14.67 | $14.13 | $14.25 | $13.78 | 16,360 |
| 2020-03-19 | $14.03 | $14.03 | $14.00 | $14.01 | $13.54 | 17,594 |
| 2020-03-18 | $14.18 | $14.47 | $13.76 | $14.20 | $13.72 | 8,437 |
| 2020-03-17 | $15.25 | $15.68 | $14.95 | $15.64 | $15.12 | 29,750 |
| 2020-03-16 | $15.19 | $15.56 | $15.19 | $15.26 | $14.75 | 7,080 |
| 2020-03-13 | $17.20 | $17.31 | $16.91 | $17.31 | $16.73 | 13,429 |
| 2020-03-12 | $16.51 | $16.83 | $15.78 | $16.09 | $15.55 | 28,914 |
| 2020-03-11 | $18.25 | $18.28 | $17.98 | $18.17 | $17.56 | 73,750 |
| 2020-03-10 | $18.57 | $18.81 | $18.30 | $18.81 | $18.18 | 1,305 |
| 2020-03-09 | $18.01 | $18.26 | $17.92 | $18.18 | $17.57 | 15,900 |
| 2020-03-06 | $19.10 | $19.19 | $19.07 | $19.19 | $18.55 | 4,313 |
| 2020-03-05 | $19.61 | $19.61 | $19.39 | $19.44 | $18.79 | 5,231 |
| 2020-03-04 | $19.75 | $19.94 | $19.67 | $19.88 | $19.22 | 11,395 |
| 2020-03-03 | $19.26 | $19.53 | $19.20 | $19.20 | $18.56 | 4,559 |
| 2020-03-02 | $19.07 | $19.41 | $19.07 | $19.41 | $18.77 | 3,241 |
| 2020-02-28 | $18.59 | $18.89 | $18.52 | $18.89 | $18.26 | 4,897 |
| 2020-02-27 | $19.24 | $19.38 | $19.06 | $19.06 | $18.43 | 11,116 |
| 2020-02-26 | $19.57 | $19.59 | $19.44 | $19.44 | $18.79 | 630 |
| 2020-02-25 | $19.59 | $19.63 | $19.19 | $19.19 | $18.55 | 2,554 |
| 2020-02-24 | $19.09 | $19.29 | $19.09 | $19.20 | $18.56 | 11,080 |
| 2020-02-21 | $20.31 | $20.37 | $20.20 | $20.20 | $19.53 | 1,853 |
| 2020-02-20 | $20.54 | $20.63 | $20.40 | $20.53 | $19.85 | 2,753 |
| 2020-02-19 | $21.11 | $21.18 | $21.11 | $21.13 | $20.42 | 570 |
| 2020-02-18 | $21.12 | $21.19 | $21.08 | $21.17 | $20.46 | 3,912 |
| 2020-02-14 | $21.71 | $21.71 | $21.42 | $21.49 | $20.77 | 1,758 |
| 2020-02-13 | $21.42 | $21.42 | $21.39 | $21.39 | $20.67 | 182 |
| 2020-02-12 | $21.70 | $21.70 | $21.65 | $21.65 | $20.93 | 1,978 |
| 2020-02-11 | $21.47 | $21.47 | $21.31 | $21.32 | $20.61 | 9,107 |
| 2020-02-10 | $21.03 | $21.06 | $20.99 | $21.06 | $20.36 | 1,420 |
| 2020-02-07 | $20.93 | $20.93 | $20.81 | $20.90 | $20.20 | 2,602 |
| 2020-02-06 | $21.26 | $21.28 | $21.26 | $21.26 | $20.55 | 498 |
| 2020-02-05 | $20.92 | $20.95 | $20.92 | $20.95 | $20.25 | 328 |
| 2020-02-04 | $20.80 | $20.86 | $20.74 | $20.74 | $20.05 | 4,253 |
| 2020-02-03 | $20.18 | $20.30 | $20.18 | $20.24 | $19.56 | 3,855 |
| 2020-01-31 | $20.15 | $20.15 | $19.82 | $19.88 | $19.22 | 3,460 |
| 2020-01-30 | $20.50 | $20.58 | $20.31 | $20.58 | $19.89 | 7,967 |
| 2020-01-29 | $21.00 | $21.00 | $20.97 | $20.97 | $20.27 | 421 |
| 2020-01-28 | $20.99 | $21.05 | $20.97 | $20.99 | $20.29 | 2,606 |
| 2020-01-27 | $20.73 | $21.00 | $20.73 | $20.91 | $20.21 | 10,291 |
| 2020-01-24 | $21.86 | $21.87 | $21.66 | $21.66 | $20.94 | 3,446 |
| 2020-01-23 | $21.71 | $21.91 | $21.68 | $21.77 | $21.04 | 4,391 |
| 2020-01-22 | $22.00 | $22.11 | $21.92 | $21.95 | $21.22 | 12,765 |
| 2020-01-21 | $21.82 | $21.82 | $21.64 | $21.64 | $20.92 | 6,502 |
| 2020-01-17 | $22.09 | $22.09 | $22.00 | $22.04 | $21.31 | 24,159 |
| 2020-01-16 | $22.13 | $22.13 | $21.99 | $22.07 | $21.33 | 3,232 |
| 2020-01-15 | $21.92 | $21.93 | $21.78 | $21.78 | $21.05 | 9,953 |
| 2020-01-14 | $21.92 | $22.03 | $21.89 | $22.03 | $21.30 | 5,888 |
| 2020-01-13 | $21.77 | $22.07 | $21.77 | $22.07 | $21.33 | 6,237 |
| 2020-01-10 | $21.58 | $21.66 | $21.58 | $21.59 | $20.87 | 2,037 |
| 2020-01-09 | $21.42 | $21.42 | $21.32 | $21.36 | $20.65 | 44,470 |
| 2020-01-08 | $21.16 | $21.36 | $21.03 | $21.17 | $20.47 | 101,066 |
| 2020-01-07 | $21.21 | $21.28 | $21.20 | $21.23 | $20.52 | 1,756 |
| 2020-01-06 | $20.99 | $21.12 | $20.99 | $21.00 | $20.30 | 6,977 |
| 2020-01-03 | $21.23 | $21.23 | $21.13 | $21.17 | $20.46 | 5,978 |
| 2020-01-02 | $21.53 | $21.53 | $21.33 | $21.45 | $20.73 | 79,760 |
| 2019-12-31 | $21.67 | $21.67 | $21.62 | $21.67 | $20.95 | 8,377 |
| 2019-12-30 | $21.64 | $21.67 | $21.60 | $21.60 | $20.88 | 4,763 |
| 2019-12-27 | $21.68 | $21.68 | $21.63 | $21.68 | $20.95 | 575 |
| 2019-12-26 | $21.41 | $21.41 | $21.39 | $21.41 | $20.69 | 2,202 |
| 2019-12-24 | $21.28 | $21.29 | $21.21 | $21.27 | $20.57 | 3,414 |
| 2019-12-23 | $21.49 | $21.49 | $21.39 | $21.43 | $20.72 | 3,656 |
| 2019-12-20 | $21.43 | $21.54 | $21.43 | $21.54 | $20.82 | 6,813 |
| 2019-12-19 | $21.28 | $21.36 | $21.21 | $21.36 | $20.64 | 1,620 |
| 2019-12-18 | $21.28 | $21.29 | $21.21 | $21.29 | $20.58 | 7,263 |
| 2019-12-17 | $21.22 | $21.32 | $21.22 | $21.30 | $20.59 | 15,941 |
| 2019-12-16 | $21.01 | $21.05 | $20.98 | $20.98 | $20.28 | 2,315 |
| 2019-12-13 | $20.74 | $20.77 | $20.57 | $20.77 | $20.08 | 696 |
| 2019-12-12 | $20.36 | $20.83 | $20.36 | $20.82 | $20.12 | 6,954 |
| 2019-12-11 | $19.93 | $20.09 | $19.86 | $20.05 | $19.38 | 2,027 |
| 2019-12-10 | $20.23 | $20.25 | $20.23 | $20.25 | $19.19 | 3,055 |
| 2019-12-09 | $20.14 | $20.14 | $20.06 | $20.06 | $19.01 | 1,320 |
| 2019-12-06 | $20.16 | $20.26 | $20.16 | $20.23 | $19.18 | 4,341 |
| 2019-12-05 | $19.90 | $19.95 | $19.90 | $19.95 | $18.91 | 370 |
| 2019-12-04 | $20.02 | $20.02 | $20.02 | $20.02 | $18.97 | 20 |
| 2019-12-03 | $19.89 | $19.93 | $19.89 | $19.93 | $18.89 | 1,300 |
| 2019-12-02 | $20.24 | $20.24 | $20.17 | $20.17 | $19.11 | 337 |
| 2019-11-29 | $20.36 | $20.39 | $20.32 | $20.32 | $19.25 | 3,962 |
| 2019-11-27 | $20.79 | $20.83 | $20.78 | $20.78 | $19.69 | 719 |
| 2019-11-26 | $20.80 | $20.87 | $20.80 | $20.87 | $19.78 | 679 |
| 2019-11-25 | $20.84 | $20.84 | $20.84 | $20.84 | $19.75 | 138 |
| 2019-11-22 | $20.50 | $20.51 | $20.49 | $20.50 | $19.43 | 2,280 |
| 2019-11-21 | $20.53 | $20.53 | $20.44 | $20.47 | $19.40 | 992 |
| 2019-11-20 | $20.90 | $20.90 | $20.70 | $20.83 | $19.74 | 3,322 |
| 2019-11-19 | $21.11 | $21.11 | $21.11 | $21.11 | $20.00 | 17 |
| 2019-11-18 | $21.22 | $21.22 | $21.22 | $21.22 | $20.11 | 96 |
| 2019-11-15 | $21.55 | $21.55 | $21.32 | $21.38 | $20.26 | 1,967 |
| 2019-11-14 | $20.91 | $20.94 | $20.91 | $20.92 | $19.83 | 912 |
| 2019-11-13 | $20.76 | $20.76 | $20.71 | $20.71 | $19.62 | 498 |
| 2019-11-12 | $20.99 | $20.99 | $20.91 | $20.91 | $19.82 | 361 |
| 2019-11-11 | $20.85 | $20.93 | $20.85 | $20.93 | $19.84 | 1,324 |
| 2019-11-08 | $21.12 | $21.18 | $21.12 | $21.18 | $20.07 | 445 |
| 2019-11-07 | $21.37 | $21.40 | $21.32 | $21.34 | $20.22 | 3,643 |
| 2019-11-06 | $21.15 | $21.15 | $21.06 | $21.06 | $19.96 | 295 |
| 2019-11-05 | $21.31 | $21.32 | $21.25 | $21.28 | $20.17 | 1,684 |
| 2019-11-04 | $21.04 | $21.11 | $21.03 | $21.03 | $19.93 | 2,182 |
| 2019-11-01 | $20.63 | $20.82 | $20.63 | $20.82 | $19.73 | 2,606 |
| 2019-10-31 | $20.42 | $20.42 | $20.35 | $20.37 | $19.31 | 543 |
| 2019-10-30 | $20.46 | $20.59 | $20.46 | $20.59 | $19.51 | 4,743 |
| 2019-10-29 | $20.49 | $20.49 | $20.49 | $20.49 | $19.41 | 57 |
| 2019-10-28 | $20.50 | $20.57 | $20.50 | $20.55 | $19.47 | 2,893 |
| 2019-10-25 | $20.36 | $20.48 | $20.36 | $20.48 | $19.41 | 658 |
| 2019-10-24 | $20.37 | $20.38 | $20.37 | $20.38 | $19.31 | 693 |
| 2019-10-23 | $20.37 | $20.37 | $20.32 | $20.36 | $19.29 | 8,537 |
| 2019-10-22 | $20.41 | $20.44 | $20.39 | $20.40 | $19.33 | 10,240 |
| 2019-10-21 | $20.16 | $20.24 | $20.16 | $20.24 | $19.18 | 246 |
| 2019-10-18 | $19.95 | $19.95 | $19.92 | $19.92 | $18.88 | 739 |
| 2019-10-17 | $20.20 | $20.21 | $20.18 | $20.21 | $19.15 | 1,096 |
| 2019-10-16 | $20.06 | $20.06 | $20.06 | $20.06 | $19.01 | 167 |
| 2019-10-15 | $20.05 | $20.12 | $20.05 | $20.05 | $19.00 | 571 |
| 2019-10-14 | $19.87 | $19.87 | $19.87 | $19.87 | $18.83 | 62 |
| 2019-10-11 | $20.00 | $20.09 | $20.00 | $20.04 | $18.99 | 917 |
| 2019-10-10 | $19.57 | $19.70 | $19.57 | $19.70 | $18.66 | 1,701 |
| 2019-10-09 | $19.54 | $19.54 | $19.49 | $19.49 | $18.47 | 665 |
| 2019-10-08 | $19.35 | $19.41 | $19.35 | $19.40 | $18.39 | 437 |
| 2019-10-07 | $19.36 | $19.38 | $19.34 | $19.34 | $18.33 | 5,398 |
| 2019-10-04 | $19.36 | $19.42 | $19.33 | $19.40 | $18.39 | 7,599 |
| 2019-10-03 | $19.35 | $19.35 | $19.35 | $19.35 | $18.34 | 271 |
| 2019-10-02 | $19.13 | $19.13 | $19.13 | $19.13 | $18.12 | 10 |
| 2019-10-01 | $19.61 | $19.61 | $19.49 | $19.52 | $18.50 | 630 |
| 2019-09-30 | $19.51 | $19.59 | $19.51 | $19.59 | $18.57 | 1,783 |
| 2019-09-27 | $19.35 | $19.35 | $19.25 | $19.33 | $18.32 | 2,213 |
| 2019-09-26 | $19.66 | $19.66 | $19.66 | $19.66 | $18.64 | 10 |
| 2019-09-25 | $19.63 | $19.70 | $19.63 | $19.70 | $18.66 | 417 |
| 2019-09-24 | $19.92 | $19.94 | $19.80 | $19.87 | $18.83 | 8,114 |
| 2019-09-23 | $19.89 | $19.92 | $19.85 | $19.92 | $18.88 | 788 |
| 2019-09-20 | $19.97 | $19.97 | $19.85 | $19.89 | $18.85 | 403 |
| 2019-09-19 | $19.92 | $19.92 | $19.80 | $19.80 | $18.77 | 3,004 |
| 2019-09-18 | $19.71 | $19.81 | $19.71 | $19.81 | $18.78 | 533 |
| 2019-09-17 | $19.73 | $19.89 | $19.73 | $19.89 | $18.85 | 1,058 |
| 2019-09-16 | $19.82 | $19.82 | $19.82 | $19.82 | $18.78 | 58 |
| 2019-09-13 | $20.01 | $20.15 | $20.01 | $20.14 | $19.09 | 1,424 |
| 2019-09-12 | $20.07 | $20.09 | $19.96 | $19.98 | $18.93 | 7,072 |
| 2019-09-11 | $19.71 | $19.71 | $19.68 | $19.70 | $18.67 | 600 |
| 2019-09-10 | $19.52 | $19.58 | $19.52 | $19.56 | $18.53 | 4,765 |
| 2019-09-09 | $19.36 | $19.40 | $19.36 | $19.40 | $18.38 | 1,929 |
| 2019-09-06 | $19.34 | $19.37 | $19.30 | $19.30 | $18.29 | 2,300 |
| 2019-09-05 | $19.08 | $19.20 | $18.99 | $19.20 | $18.19 | 2,929 |
| 2019-09-04 | $18.79 | $18.88 | $18.78 | $18.88 | $17.90 | 501 |
| 2019-09-03 | $18.41 | $18.52 | $18.37 | $18.50 | $17.54 | 1,900 |
| 2019-08-30 | $18.59 | $18.59 | $18.52 | $18.58 | $17.61 | 4,618 |
| 2019-08-29 | $18.30 | $18.37 | $18.30 | $18.35 | $17.39 | 2,227 |
| 2019-08-28 | $18.19 | $18.22 | $18.19 | $18.22 | $17.27 | 1,105 |
| 2019-08-27 | $18.00 | $18.11 | $17.91 | $18.09 | $17.14 | 35,221 |
| 2019-08-26 | $17.92 | $17.92 | $17.92 | $17.92 | $16.98 | 87 |
| 2019-08-23 | $18.08 | $18.17 | $17.84 | $17.84 | $16.91 | 849 |
| 2019-08-22 | $18.12 | $18.13 | $18.03 | $18.13 | $17.18 | 583 |
| 2019-08-21 | $18.42 | $18.53 | $18.42 | $18.53 | $17.56 | 3,050 |
| 2019-08-20 | $18.32 | $18.32 | $18.26 | $18.28 | $17.33 | 863 |
| 2019-08-19 | $18.06 | $18.07 | $18.06 | $18.07 | $17.13 | 512 |
| 2019-08-16 | $18.06 | $18.10 | $18.06 | $18.10 | $17.15 | 161 |
| 2019-08-15 | $17.73 | $17.78 | $17.71 | $17.78 | $16.85 | 3,334 |
| 2019-08-14 | $17.76 | $17.76 | $17.68 | $17.69 | $16.76 | 6,115 |
| 2019-08-13 | $18.05 | $18.13 | $18.01 | $18.13 | $17.18 | 7,741 |
| 2019-08-12 | $17.89 | $17.89 | $17.86 | $17.86 | $16.93 | 2,400 |
| 2019-08-09 | $18.06 | $18.08 | $17.97 | $18.03 | $17.09 | 1,843 |
| 2019-08-08 | $18.04 | $18.16 | $18.04 | $18.15 | $17.20 | 2,274 |
| 2019-08-07 | $17.69 | $18.00 | $17.69 | $17.99 | $17.05 | 5,075 |
| 2019-08-06 | $17.93 | $17.93 | $17.90 | $17.91 | $16.98 | 673 |
| 2019-08-05 | $18.00 | $18.00 | $17.66 | $17.70 | $16.77 | 26,804 |
| 2019-08-02 | $18.68 | $18.77 | $18.43 | $18.55 | $17.58 | 13,969 |
| 2019-08-01 | $19.34 | $19.44 | $18.98 | $18.98 | $17.99 | 2,048 |
| 2019-07-31 | $19.50 | $19.50 | $19.27 | $19.27 | $18.26 | 8,337 |
| 2019-07-30 | $19.66 | $19.66 | $19.55 | $19.56 | $18.53 | 4,017 |
| 2019-07-29 | $19.78 | $19.78 | $19.63 | $19.63 | $18.60 | 448 |
| 2019-07-26 | $19.86 | $19.90 | $19.86 | $19.89 | $18.85 | 1,680 |
| 2019-07-25 | $19.92 | $19.92 | $19.81 | $19.81 | $18.77 | 3,046 |
| 2019-07-24 | $20.09 | $20.13 | $20.09 | $20.13 | $19.07 | 2,567 |
| 2019-07-23 | $20.16 | $20.22 | $20.11 | $20.22 | $19.16 | 185,778 |
| 2019-07-22 | $20.14 | $20.16 | $20.14 | $20.16 | $19.10 | 125 |
| 2019-07-19 | $20.13 | $20.18 | $20.00 | $20.00 | $18.95 | 2,500 |
| 2019-07-18 | $19.86 | $20.01 | $19.86 | $20.01 | $18.96 | 1,037 |
| 2019-07-17 | $19.82 | $19.82 | $19.77 | $19.79 | $18.76 | 1,455 |
| 2019-07-16 | $19.92 | $19.96 | $19.92 | $19.96 | $18.92 | 483 |
| 2019-07-15 | $19.95 | $19.96 | $19.93 | $19.93 | $18.89 | 853 |
| 2019-07-12 | $19.93 | $20.00 | $19.90 | $20.00 | $18.96 | 6,863 |
| 2019-07-11 | $19.93 | $19.97 | $19.92 | $19.95 | $18.90 | 1,782 |
| 2019-07-10 | $19.81 | $19.84 | $19.77 | $19.84 | $18.81 | 5,623 |
| 2019-07-09 | $19.56 | $19.61 | $19.54 | $19.61 | $18.59 | 13,703 |
| 2019-07-08 | $19.58 | $19.71 | $19.57 | $19.71 | $18.67 | 4,422 |
| 2019-07-05 | $19.92 | $19.95 | $19.88 | $19.91 | $18.86 | 2,214 |
| 2019-07-03 | $20.05 | $20.07 | $20.05 | $20.07 | $19.02 | 1,318 |
| 2019-07-02 | $20.31 | $20.37 | $20.29 | $20.33 | $19.26 | 4,000 |
| 2019-07-01 | $20.51 | $20.51 | $20.42 | $20.47 | $19.39 | 3,849 |
| 2019-06-28 | $20.54 | $20.54 | $20.54 | $20.54 | $19.46 | 2 |
| 2019-06-27 | $20.61 | $20.67 | $20.61 | $20.63 | $19.55 | 1,275 |
| 2019-06-26 | $20.55 | $20.56 | $20.55 | $20.55 | $19.48 | 400 |
| 2019-06-25 | $20.49 | $20.53 | $20.38 | $20.38 | $19.31 | 3,366 |
| 2019-06-24 | $20.48 | $20.48 | $20.44 | $20.44 | $19.37 | 373 |
| 2019-06-21 | $20.24 | $20.42 | $20.24 | $20.42 | $19.35 | 767 |
| 2019-06-20 | $20.53 | $20.53 | $20.41 | $20.53 | $19.46 | 437 |
| 2019-06-19 | $20.05 | $20.18 | $20.03 | $20.18 | $19.12 | 2,779 |
| 2019-06-18 | $19.95 | $20.03 | $19.95 | $20.03 | $18.98 | 503 |
| 2019-06-17 | $19.59 | $19.60 | $19.55 | $19.55 | $18.53 | 485 |
| 2019-06-14 | $19.50 | $19.53 | $19.49 | $19.51 | $18.49 | 3,715 |
| 2019-06-13 | $19.63 | $19.63 | $19.63 | $19.63 | $18.60 | 8 |
| 2019-06-12 | $19.75 | $19.75 | $19.73 | $19.73 | $18.70 | 2,005 |
| 2019-06-11 | $19.89 | $19.92 | $19.89 | $19.92 | $18.88 | 680 |
| 2019-06-10 | $19.73 | $19.80 | $19.73 | $19.80 | $18.71 | 2,665 |
| 2019-06-07 | $19.68 | $19.74 | $19.68 | $19.68 | $18.60 | 2,418 |
| 2019-06-06 | $19.54 | $19.55 | $19.52 | $19.55 | $18.48 | 2,581 |
| 2019-06-05 | $19.53 | $19.56 | $19.53 | $19.53 | $18.46 | 1,204 |
| 2019-06-04 | $19.62 | $19.76 | $19.62 | $19.75 | $18.67 | 33,587 |
| 2019-06-03 | $19.58 | $19.61 | $19.53 | $19.60 | $18.53 | 3,315 |
| 2019-05-31 | $19.11 | $19.21 | $19.11 | $19.18 | $18.13 | 1,840 |
| 2019-05-30 | $19.20 | $19.20 | $19.19 | $19.19 | $18.14 | 1,305 |
| 2019-05-29 | $18.88 | $19.01 | $18.88 | $19.01 | $17.97 | 6,767 |
| 2019-05-28 | $19.30 | $19.30 | $19.22 | $19.22 | $18.17 | 552 |
| 2019-05-24 | $19.22 | $19.29 | $19.19 | $19.24 | $18.19 | 2,562 |
| 2019-05-23 | $19.19 | $19.29 | $19.19 | $19.20 | $18.14 | 2,907 |
| 2019-05-22 | $19.40 | $19.40 | $19.37 | $19.37 | $18.31 | 161 |
| 2019-05-21 | $19.30 | $19.38 | $19.30 | $19.34 | $18.28 | 4,065 |
| 2019-05-20 | $19.10 | $19.13 | $19.08 | $19.11 | $18.06 | 1,595 |
| 2019-05-17 | $19.14 | $19.25 | $19.14 | $19.20 | $18.15 | 6,694 |
| 2019-05-16 | $19.48 | $19.48 | $19.44 | $19.45 | $18.39 | 1,263 |
| 2019-05-15 | $19.66 | $19.68 | $19.62 | $19.68 | $18.60 | 1,015 |
| 2019-05-14 | $19.54 | $19.65 | $19.54 | $19.59 | $18.52 | 1,396 |
| 2019-05-13 | $19.35 | $19.35 | $19.30 | $19.30 | $18.24 | 890 |
| 2019-05-10 | $19.90 | $20.02 | $19.75 | $20.02 | $18.93 | 2,260 |
| 2019-05-09 | $19.80 | $19.97 | $19.75 | $19.97 | $18.88 | 2,676 |
| 2019-05-08 | $20.66 | $20.66 | $20.61 | $20.61 | $19.48 | 426 |
| 2019-05-07 | $20.63 | $20.69 | $20.56 | $20.56 | $19.43 | 918 |
| 2019-05-06 | $20.62 | $20.87 | $20.62 | $20.87 | $19.72 | 782 |
| 2019-05-03 | $21.14 | $21.22 | $21.14 | $21.21 | $20.05 | 5,151 |
| 2019-05-02 | $21.14 | $21.25 | $21.14 | $21.21 | $20.05 | 19,485 |
| 2019-05-01 | $21.42 | $21.42 | $21.09 | $21.09 | $19.93 | 3,328 |
| 2019-04-30 | $21.18 | $21.21 | $21.18 | $21.21 | $20.05 | 311 |
| 2019-04-29 | $21.38 | $21.44 | $21.38 | $21.41 | $20.24 | 1,980 |
| 2019-04-26 | $21.03 | $21.12 | $21.03 | $21.08 | $19.93 | 2,629 |
| 2019-04-25 | $21.13 | $21.16 | $21.08 | $21.14 | $19.98 | 2,221 |
| 2019-04-24 | $21.35 | $21.35 | $21.22 | $21.22 | $20.06 | 1,643 |
| 2019-04-23 | $21.74 | $21.85 | $21.74 | $21.84 | $20.65 | 2,491 |
| 2019-04-22 | $21.73 | $21.73 | $21.67 | $21.72 | $20.53 | 50,561 |
| 2019-04-18 | $21.75 | $21.81 | $21.75 | $21.81 | $20.62 | 678 |
| 2019-04-17 | $22.17 | $22.17 | $22.17 | $22.17 | $20.95 | 414 |
| 2019-04-16 | $22.17 | $22.17 | $22.13 | $22.13 | $20.92 | 449 |
| 2019-04-15 | $22.14 | $22.14 | $22.02 | $22.02 | $20.81 | 560 |
| 2019-04-12 | $22.05 | $22.05 | $22.02 | $22.02 | $20.81 | 339 |
| 2019-04-11 | $21.82 | $21.82 | $21.74 | $21.74 | $20.54 | 1,087 |
| 2019-04-10 | $21.91 | $21.91 | $21.88 | $21.88 | $20.68 | 159 |
| 2019-04-09 | $21.75 | $21.75 | $21.70 | $21.70 | $20.52 | 868 |
| 2019-04-08 | $21.64 | $21.73 | $21.64 | $21.73 | $20.54 | 646 |
| 2019-04-05 | $21.89 | $21.90 | $21.87 | $21.87 | $20.67 | 1,163 |
| 2019-04-04 | $21.68 | $21.88 | $21.68 | $21.81 | $20.62 | 1,192 |
| 2019-04-03 | $21.77 | $21.77 | $21.77 | $21.77 | $20.57 | 45 |
| 2019-04-02 | $21.41 | $21.45 | $21.40 | $21.42 | $20.25 | 928 |
| 2019-04-01 | $21.42 | $21.47 | $21.42 | $21.47 | $20.29 | 1,008 |
| 2019-03-29 | $21.03 | $21.06 | $21.03 | $21.04 | $19.89 | 472 |
| 2019-03-28 | $20.93 | $20.95 | $20.90 | $20.95 | $19.80 | 3,150 |
| 2019-03-27 | $21.00 | $21.00 | $20.87 | $20.88 | $19.74 | 2,334 |
| 2019-03-26 | $21.18 | $21.18 | $21.05 | $21.08 | $19.93 | 1,415 |
| 2019-03-25 | $21.15 | $21.17 | $21.15 | $21.15 | $19.99 | 1,401 |
| 2019-03-22 | $21.40 | $21.40 | $21.12 | $21.12 | $19.96 | 18,364 |
| 2019-03-21 | $21.61 | $21.76 | $21.61 | $21.76 | $20.56 | 142 |
| 2019-03-20 | $21.51 | $21.74 | $21.48 | $21.61 | $20.42 | 3,203 |
| 2019-03-19 | $21.49 | $21.55 | $21.48 | $21.51 | $20.33 | 4,305 |
| 2019-03-18 | $21.51 | $21.59 | $21.41 | $21.41 | $20.24 | 75,930 |
| 2019-03-15 | $21.48 | $21.48 | $21.48 | $21.48 | $20.30 | 168 |
| 2019-03-14 | $21.12 | $21.13 | $21.12 | $21.13 | $19.97 | 1,063 |
| 2019-03-13 | $21.25 | $21.30 | $21.24 | $21.26 | $20.09 | 692 |
| 2019-03-12 | $21.40 | $21.40 | $21.35 | $21.35 | $20.18 | 2,044 |
| 2019-03-11 | $21.12 | $21.27 | $21.12 | $21.27 | $20.10 | 446 |
| 2019-03-08 | $20.96 | $21.05 | $20.90 | $21.05 | $19.90 | 17,945 |
| 2019-03-07 | $21.35 | $21.35 | $21.03 | $21.05 | $19.90 | 55,055 |
| 2019-03-06 | $21.60 | $21.64 | $21.32 | $21.32 | $20.15 | 53,196 |
| 2019-03-05 | $21.66 | $21.70 | $21.65 | $21.70 | $20.52 | 6,295 |
| 2019-03-04 | $21.96 | $21.98 | $21.67 | $21.74 | $20.55 | 2,437 |
| 2019-03-01 | $22.04 | $22.04 | $21.87 | $21.94 | $20.73 | 4,740 |
| 2019-02-28 | $21.99 | $22.00 | $21.90 | $21.91 | $20.71 | 10,539 |
| 2019-02-27 | $22.36 | $22.41 | $22.31 | $22.41 | $21.18 | 1,262 |
| 2019-02-26 | $22.41 | $22.48 | $22.41 | $22.48 | $21.24 | 328 |
| 2019-02-25 | $22.58 | $22.58 | $22.46 | $22.49 | $21.26 | 5,182 |
| 2019-02-22 | $22.50 | $22.50 | $22.33 | $22.40 | $21.17 | 4,977 |
| 2019-02-21 | $22.12 | $22.20 | $22.12 | $22.20 | $20.99 | 2,100 |
| 2019-02-20 | $22.33 | $22.33 | $22.27 | $22.29 | $21.07 | 921 |
| 2019-02-19 | $22.17 | $22.17 | $22.11 | $22.11 | $20.90 | 543 |
| 2019-02-15 | $22.04 | $22.09 | $22.04 | $22.05 | $20.84 | 1,565 |
| 2019-02-14 | $22.19 | $22.19 | $22.11 | $22.11 | $20.90 | 1,749 |
| 2019-02-13 | $22.02 | $22.02 | $21.89 | $22.00 | $20.80 | 3,274 |
| 2019-02-12 | $22.00 | $22.14 | $21.99 | $22.07 | $20.86 | 2,589 |
| 2019-02-11 | $21.85 | $21.85 | $21.78 | $21.78 | $20.59 | 2,729 |
| 2019-02-08 | $21.67 | $21.77 | $21.61 | $21.77 | $20.58 | 6,320 |
| 2019-02-07 | $21.94 | $21.96 | $21.94 | $21.96 | $20.76 | 233 |
| 2019-02-06 | $22.61 | $22.61 | $22.33 | $22.34 | $21.12 | 9,040 |
| 2019-02-05 | $22.43 | $22.66 | $22.43 | $22.58 | $21.34 | 792 |
| 2019-02-04 | $22.29 | $22.30 | $22.27 | $22.27 | $21.05 | 1,198 |
| 2019-02-01 | $22.19 | $22.19 | $22.19 | $22.19 | $20.98 | 208 |
| 2019-01-31 | $22.42 | $22.43 | $22.42 | $22.43 | $21.20 | 184 |
| 2019-01-30 | $22.32 | $22.63 | $22.29 | $22.60 | $21.36 | 1,854 |
| 2019-01-29 | $21.97 | $21.97 | $21.94 | $21.94 | $20.73 | 107 |
| 2019-01-28 | $21.70 | $21.82 | $21.70 | $21.82 | $20.63 | 369 |
| 2019-01-25 | $22.03 | $22.03 | $22.03 | $22.03 | $20.83 | 8 |
| 2019-01-24 | $21.30 | $21.43 | $21.30 | $21.41 | $20.24 | 743 |
| 2019-01-23 | $21.08 | $21.11 | $21.00 | $21.11 | $19.96 | 5,333 |
| 2019-01-22 | $20.93 | $20.93 | $20.86 | $20.86 | $19.72 | 3,444 |
| 2019-01-18 | $21.32 | $21.33 | $21.32 | $21.33 | $20.16 | 256 |
| 2019-01-17 | $21.20 | $21.20 | $21.20 | $21.20 | $20.04 | 17 |
| 2019-01-16 | $21.00 | $21.24 | $21.00 | $21.15 | $19.99 | 2,311 |
| 2019-01-15 | $20.87 | $20.87 | $20.85 | $20.85 | $19.70 | 497 |
| 2019-01-14 | $20.37 | $20.52 | $20.37 | $20.52 | $19.39 | 1,194 |
| 2019-01-11 | $20.78 | $20.78 | $20.78 | $20.78 | $19.64 | 519 |
| 2019-01-10 | $20.58 | $20.79 | $20.58 | $20.77 | $19.64 | 650 |
| 2019-01-09 | $20.52 | $20.71 | $20.52 | $20.71 | $19.57 | 734 |
| 2019-01-08 | $20.18 | $20.20 | $20.10 | $20.18 | $19.07 | 2,221 |
| 2019-01-07 | $20.30 | $20.47 | $20.30 | $20.43 | $19.31 | 1,214 |
| 2019-01-04 | $20.08 | $20.34 | $20.08 | $20.34 | $19.22 | 589 |
| 2019-01-03 | $19.72 | $19.88 | $19.72 | $19.83 | $18.74 | 19,287 |
| 2019-01-02 | $20.11 | $20.13 | $20.11 | $20.13 | $19.03 | 450 |
| 2018-12-31 | $20.56 | $20.56 | $20.36 | $20.36 | $19.25 | 5,490 |
| 2018-12-28 | $20.46 | $20.47 | $20.35 | $20.35 | $19.24 | 11,003 |
| 2018-12-27 | $20.16 | $20.27 | $20.16 | $20.27 | $19.16 | 217 |
| 2018-12-26 | $20.03 | $20.21 | $20.01 | $20.21 | $19.10 | 14,064 |
| 2018-12-24 | $20.10 | $20.13 | $19.98 | $19.98 | $18.89 | 962 |
| 2018-12-21 | $20.14 | $20.27 | $20.02 | $20.04 | $18.95 | 3,671 |
| 2018-12-20 | $20.23 | $20.23 | $20.12 | $20.12 | $19.02 | 4,150 |
| 2018-12-19 | $20.75 | $20.86 | $20.38 | $20.38 | $18.91 | 2,559 |
| 2018-12-18 | $20.64 | $20.75 | $20.63 | $20.65 | $19.16 | 1,743 |
| 2018-12-17 | $20.66 | $20.66 | $20.32 | $20.35 | $18.88 | 12,518 |
| 2018-12-14 | $20.55 | $20.63 | $20.44 | $20.53 | $19.05 | 6,470 |
| 2018-12-13 | $20.91 | $20.97 | $20.85 | $20.89 | $19.38 | 23,446 |
| 2018-12-12 | $20.86 | $20.86 | $20.80 | $20.85 | $19.34 | 2,713 |
| 2018-12-11 | $20.43 | $20.48 | $20.35 | $20.48 | $19.00 | 876 |
| 2018-12-10 | $20.34 | $20.67 | $20.34 | $20.65 | $19.16 | 68,951 |
| 2018-12-07 | $20.54 | $20.54 | $20.54 | $20.54 | $19.06 | 357 |
| 2018-12-06 | $20.59 | $20.93 | $20.55 | $20.93 | $19.42 | 4,045 |
| 2018-12-04 | $21.45 | $21.45 | $21.13 | $21.18 | $19.65 | 1,472 |
| 2018-12-03 | $21.60 | $21.61 | $21.60 | $21.61 | $20.05 | 1,328 |
| 2018-11-30 | $20.98 | $21.05 | $20.98 | $20.98 | $19.47 | 1,072 |
| 2018-11-29 | $21.20 | $21.27 | $21.20 | $21.26 | $19.73 | 1,262 |
| 2018-11-28 | $20.96 | $20.96 | $20.95 | $20.95 | $19.44 | 496 |
| 2018-11-27 | $20.88 | $21.03 | $20.88 | $20.95 | $19.44 | 3,775 |
| 2018-11-26 | $20.88 | $20.88 | $20.82 | $20.82 | $19.32 | 350 |
| 2018-11-23 | $20.14 | $20.31 | $20.14 | $20.31 | $18.84 | 434 |
| 2018-11-21 | $20.67 | $20.67 | $20.67 | $20.67 | $19.18 | 228 |
| 2018-11-20 | $20.42 | $20.49 | $20.35 | $20.37 | $18.90 | 3,528 |
| 2018-11-19 | $20.92 | $20.92 | $20.77 | $20.80 | $19.30 | 815 |
| 2018-11-16 | $20.75 | $20.97 | $20.75 | $20.91 | $19.40 | 3,287 |
| 2018-11-15 | $20.69 | $20.85 | $20.60 | $20.85 | $19.35 | 8,685 |
| 2018-11-14 | $20.45 | $20.45 | $20.45 | $20.45 | $18.97 | 245 |
| 2018-11-13 | $20.76 | $20.76 | $20.56 | $20.56 | $19.08 | 2,104 |
| 2018-11-12 | $20.60 | $20.60 | $20.35 | $20.35 | $18.88 | 1,797 |
| 2018-11-09 | $20.77 | $20.77 | $20.58 | $20.67 | $19.18 | 2,006 |
| 2018-11-08 | $21.19 | $21.19 | $20.98 | $20.98 | $19.47 | 666 |
| 2018-11-07 | $21.24 | $21.24 | $21.24 | $21.24 | $19.71 | 118 |
| 2018-11-06 | $21.01 | $21.01 | $21.01 | $21.01 | $19.49 | 135 |
| 2018-11-05 | $20.95 | $20.95 | $20.94 | $20.95 | $19.44 | 7,911 |
| 2018-11-02 | $21.21 | $21.21 | $21.21 | $21.21 | $19.68 | 281 |
| 2018-11-01 | $20.49 | $20.49 | $20.49 | $20.49 | $19.01 | 126 |
| 2018-10-31 | $20.18 | $20.18 | $20.18 | $20.18 | $18.73 | 537 |
| 2018-10-30 | $20.05 | $20.05 | $20.05 | $20.05 | $18.60 | 213 |
| 2018-10-29 | $19.93 | $19.95 | $19.90 | $19.95 | $18.51 | 5,580 |
| 2018-10-26 | $19.97 | $20.15 | $19.94 | $19.95 | $18.51 | 1,757 |
| 2018-10-25 | $20.39 | $20.59 | $20.39 | $20.56 | $19.08 | 8,542 |
| 2018-10-24 | $20.45 | $20.48 | $20.34 | $20.34 | $18.87 | 7,374 |
| 2018-10-23 | $20.52 | $20.80 | $20.52 | $20.80 | $19.30 | 12,468 |
| 2018-10-22 | $21.38 | $21.38 | $21.33 | $21.33 | $19.79 | 735 |
| 2018-10-19 | $21.33 | $21.33 | $21.31 | $21.31 | $19.77 | 739 |
| 2018-10-18 | $21.28 | $21.28 | $21.00 | $21.00 | $19.48 | 983 |
| 2018-10-17 | $21.70 | $21.70 | $21.59 | $21.67 | $20.10 | 9,358 |
| 2018-10-16 | $21.64 | $21.68 | $21.64 | $21.68 | $20.11 | 1,269 |
| 2018-10-15 | $21.39 | $21.39 | $21.38 | $21.38 | $19.84 | 1,197 |
| 2018-10-12 | $21.46 | $21.48 | $21.33 | $21.33 | $19.79 | 55,779 |
| 2018-10-11 | $21.20 | $21.37 | $21.20 | $21.20 | $19.67 | 2,011 |
| 2018-10-10 | $22.00 | $22.00 | $21.64 | $21.70 | $20.13 | 8,900 |
| 2018-10-09 | $22.25 | $22.25 | $22.25 | $22.25 | $20.64 | 11 |
| 2018-10-08 | $22.26 | $22.32 | $22.25 | $22.25 | $20.64 | 6,414 |
| 2018-10-05 | $22.42 | $22.42 | $22.42 | $22.42 | $20.80 | 167 |
| 2018-10-04 | $22.61 | $22.61 | $22.32 | $22.32 | $20.71 | 900 |
| 2018-10-03 | $23.00 | $23.00 | $23.00 | $23.00 | $21.34 | 199 |
| 2018-10-02 | $23.20 | $23.20 | $23.20 | $23.20 | $21.52 | 363 |
| 2018-10-01 | $23.67 | $23.67 | $23.61 | $23.61 | $21.91 | 2,149 |
| 2018-09-28 | $23.60 | $23.60 | $23.60 | $23.60 | $21.89 | 5 |
| 2018-09-27 | $23.60 | $23.60 | $23.60 | $23.60 | $21.89 | 23 |
| 2018-09-26 | $23.47 | $23.65 | $23.47 | $23.60 | $21.89 | 2,395 |
| 2018-09-25 | $23.44 | $23.44 | $23.39 | $23.39 | $21.70 | 323 |
| 2018-09-24 | $23.47 | $23.47 | $23.47 | $23.47 | $21.78 | 32 |
| 2018-09-21 | $23.47 | $23.47 | $23.47 | $23.47 | $21.78 | 83 |
| 2018-09-20 | $23.34 | $23.47 | $23.34 | $23.47 | $21.78 | 1,087 |
| 2018-09-19 | $23.09 | $23.09 | $23.09 | $23.09 | $21.43 | 520 |
| 2018-09-18 | $22.83 | $22.83 | $22.83 | $22.83 | $21.18 | 13 |
| 2018-09-17 | $22.80 | $22.83 | $22.80 | $22.83 | $21.18 | 253 |
| 2018-09-14 | $22.60 | $22.60 | $22.60 | $22.60 | $20.97 | 5 |
| 2018-09-13 | $22.93 | $22.93 | $22.60 | $22.60 | $20.97 | 11,413 |
| 2018-09-12 | $22.71 | $22.76 | $22.71 | $22.76 | $21.12 | 4,271 |
| 2018-09-11 | $22.59 | $22.59 | $22.54 | $22.54 | $20.91 | 4,002 |
| 2018-09-10 | $22.64 | $22.64 | $22.64 | $22.64 | $21.01 | 5,018 |
| 2018-09-07 | $22.75 | $22.75 | $22.75 | $22.75 | $21.11 | 0 |
| 2018-09-06 | $22.92 | $22.92 | $22.75 | $22.75 | $21.11 | 5,984 |
| 2018-09-05 | $22.88 | $22.88 | $22.86 | $22.86 | $21.21 | 2,110 |
| 2018-09-04 | $23.20 | $23.20 | $23.16 | $23.16 | $21.49 | 40,093 |
| 2018-08-31 | $23.30 | $23.31 | $23.30 | $23.31 | $21.63 | 1,120 |
| 2018-08-30 | $23.28 | $23.28 | $23.28 | $23.28 | $21.60 | 100 |
| 2018-08-29 | $23.41 | $23.47 | $23.41 | $23.47 | $21.77 | 4,111 |
| 2018-08-28 | $23.47 | $23.47 | $23.40 | $23.40 | $21.71 | 1,442 |
| 2018-08-27 | $23.37 | $23.52 | $23.37 | $23.51 | $21.81 | 4,117 |
| 2018-08-24 | $23.24 | $23.27 | $23.17 | $23.17 | $21.50 | 400 |
| 2018-08-23 | $22.87 | $22.88 | $22.82 | $22.82 | $21.17 | 1,923 |
| 2018-08-22 | $23.00 | $23.00 | $22.97 | $23.00 | $21.34 | 821 |
| 2018-08-21 | $23.01 | $23.01 | $23.01 | $23.01 | $21.34 | 403 |
| 2018-08-20 | $22.31 | $22.31 | $22.31 | $22.31 | $20.70 | 54 |
| 2018-08-17 | $22.31 | $22.31 | $22.31 | $22.31 | $20.70 | 91 |
| 2018-08-16 | $22.34 | $22.34 | $22.31 | $22.31 | $20.70 | 6,682 |
| 2018-08-15 | $22.06 | $22.07 | $22.00 | $22.07 | $20.48 | 1,182 |
| 2018-08-14 | $22.47 | $22.53 | $22.47 | $22.49 | $20.87 | 10,717 |
| 2018-08-13 | $22.44 | $22.44 | $22.20 | $22.22 | $20.61 | 908 |
| 2018-08-10 | $22.54 | $22.54 | $22.54 | $22.54 | $20.91 | 307 |
| 2018-08-09 | $23.22 | $23.22 | $23.15 | $23.15 | $21.48 | 1,314 |
| 2018-08-08 | $23.16 | $23.16 | $23.16 | $23.16 | $21.48 | 343 |
| 2018-08-07 | $23.24 | $23.24 | $23.24 | $23.24 | $21.57 | 277 |
| 2018-08-06 | $22.78 | $22.78 | $22.78 | $22.78 | $21.14 | 26 |
| 2018-08-03 | $22.78 | $22.78 | $22.78 | $22.78 | $21.14 | 83 |
| 2018-08-02 | $22.64 | $22.82 | $22.64 | $22.78 | $21.14 | 1,077 |
| 2018-08-01 | $23.32 | $23.32 | $23.30 | $23.30 | $21.62 | 755 |
| 2018-07-31 | $23.30 | $23.39 | $23.30 | $23.39 | $21.70 | 3,200 |
| 2018-07-30 | $23.07 | $23.07 | $23.07 | $23.07 | $21.40 | 89 |
| 2018-07-27 | $23.07 | $23.07 | $23.07 | $23.07 | $21.40 | 0 |
| 2018-07-26 | $23.03 | $23.15 | $23.02 | $23.07 | $21.40 | 7,303 |
| 2018-07-25 | $23.02 | $23.19 | $23.02 | $23.09 | $21.42 | 9,781 |
| 2018-07-24 | $23.05 | $23.14 | $23.02 | $23.02 | $21.36 | 780 |
| 2018-07-23 | $22.75 | $22.78 | $22.75 | $22.78 | $21.13 | 1,047 |
| 2018-07-20 | $22.99 | $22.99 | $22.99 | $22.99 | $21.33 | 1,037 |
| 2018-07-19 | $22.87 | $22.87 | $22.87 | $22.87 | $21.22 | 1,389 |
| 2018-07-18 | $22.91 | $23.11 | $22.91 | $23.09 | $21.43 | 533 |
| 2018-07-17 | $23.19 | $23.24 | $23.19 | $23.23 | $21.55 | 1,448 |
| 2018-07-16 | $23.09 | $23.23 | $23.09 | $23.17 | $21.50 | 35,271 |
| 2018-07-13 | $22.90 | $22.90 | $22.90 | $22.90 | $21.25 | 134 |
| 2018-07-12 | $22.88 | $23.01 | $22.88 | $22.90 | $21.25 | 1,604 |
| 2018-07-11 | $22.97 | $22.97 | $22.82 | $22.82 | $21.17 | 4,387 |
| 2018-07-10 | $23.20 | $23.31 | $23.20 | $23.31 | $21.62 | 14,797 |
| 2018-07-09 | $23.21 | $23.33 | $23.12 | $23.15 | $21.48 | 64,782 |
| 2018-07-06 | $22.81 | $22.81 | $22.81 | $22.81 | $21.16 | 63 |
| 2018-07-05 | $22.85 | $22.85 | $22.77 | $22.81 | $21.16 | 1,261 |
| 2018-07-03 | $22.98 | $22.98 | $22.94 | $22.98 | $21.32 | 918 |
| 2018-07-02 | $23.00 | $23.00 | $22.89 | $22.90 | $21.25 | 1,157 |
| 2018-06-29 | $23.49 | $23.56 | $23.49 | $23.54 | $21.84 | 771 |
| 2018-06-28 | $23.16 | $23.24 | $23.07 | $23.24 | $21.56 | 3,134 |
| 2018-06-27 | $23.50 | $23.50 | $23.15 | $23.25 | $21.57 | 3,326 |
| 2018-06-26 | $23.52 | $23.53 | $23.52 | $23.53 | $21.83 | 432 |
| 2018-06-25 | $23.58 | $23.60 | $23.55 | $23.55 | $21.85 | 4,733 |
| 2018-06-22 | $23.89 | $23.92 | $23.67 | $23.67 | $21.96 | 10,369 |
| 2018-06-21 | $23.54 | $23.54 | $23.32 | $23.32 | $21.64 | 1,282 |
| 2018-06-20 | $23.80 | $23.80 | $23.80 | $23.80 | $22.08 | 1,070 |
| 2018-06-19 | $23.49 | $23.58 | $23.49 | $23.58 | $21.88 | 1,795 |
| 2018-06-18 | $24.06 | $24.06 | $23.94 | $24.06 | $22.32 | 13,972 |
| 2018-06-15 | $24.38 | $24.39 | $24.20 | $24.39 | $22.63 | 2,640 |
| 2018-06-14 | $25.03 | $25.03 | $24.95 | $24.95 | $23.15 | 991 |
| 2018-06-13 | $25.29 | $25.40 | $25.05 | $25.08 | $23.27 | 2,781 |
| 2018-06-12 | $25.43 | $25.46 | $25.35 | $25.35 | $23.52 | 2,465 |
| 2018-06-11 | $25.79 | $25.79 | $25.62 | $25.62 | $23.77 | 4,760 |
| 2018-06-08 | $25.48 | $25.53 | $25.44 | $25.50 | $23.66 | 1,458 |
| 2018-06-07 | $25.65 | $25.65 | $25.65 | $25.65 | $23.80 | 402 |
| 2018-06-06 | $25.70 | $25.73 | $25.62 | $25.73 | $23.87 | 2,520 |
| 2018-06-05 | $25.47 | $25.52 | $25.40 | $25.40 | $23.57 | 9,570 |
| 2018-06-04 | $25.53 | $25.59 | $25.49 | $25.50 | $23.66 | 1,673 |
| 2018-06-01 | $25.25 | $25.39 | $25.25 | $25.29 | $23.46 | 15,501 |
| 2018-05-31 | $24.88 | $24.94 | $24.80 | $24.94 | $23.14 | 11,761 |
| 2018-05-30 | $24.85 | $25.08 | $24.85 | $24.96 | $23.16 | 17,668 |
| 2018-05-29 | $25.18 | $25.18 | $25.10 | $25.10 | $23.29 | 20,675 |
| 2018-05-25 | $25.63 | $25.85 | $25.58 | $25.85 | $23.98 | 14,111 |
| 2018-05-24 | $25.20 | $25.48 | $25.15 | $25.27 | $23.45 | 13,505 |
| 2018-05-23 | $25.65 | $25.70 | $25.57 | $25.57 | $23.72 | 2,691 |
| 2018-05-22 | $25.78 | $25.78 | $25.65 | $25.65 | $23.80 | 1,893 |
| 2018-05-21 | $25.56 | $25.56 | $25.55 | $25.55 | $23.71 | 237 |
| 2018-05-18 | $25.46 | $25.47 | $25.38 | $25.38 | $23.55 | 6,124 |
| 2018-05-17 | $25.52 | $25.52 | $25.27 | $25.33 | $23.50 | 12,803 |
| 2018-05-16 | $25.49 | $25.49 | $25.49 | $25.49 | $23.65 | 190 |
| 2018-05-15 | $25.61 | $25.61 | $25.49 | $25.49 | $23.65 | 1,726 |
| 2018-05-14 | $26.05 | $26.05 | $26.03 | $26.03 | $24.15 | 304 |
| 2018-05-11 | $26.17 | $26.17 | $26.17 | $26.17 | $24.28 | 418 |
| 2018-05-10 | $26.14 | $26.14 | $26.03 | $26.03 | $24.15 | 2,715 |
| 2018-05-09 | $25.62 | $25.62 | $25.62 | $25.62 | $23.77 | 275 |
| 2018-05-08 | $25.52 | $25.54 | $25.52 | $25.54 | $23.69 | 466 |
| 2018-05-07 | $25.66 | $25.67 | $25.65 | $25.65 | $23.80 | 534 |
| 2018-05-04 | $25.47 | $25.72 | $25.47 | $25.72 | $23.86 | 320 |
| 2018-05-03 | $25.64 | $25.95 | $25.64 | $25.79 | $23.93 | 16,405 |
| 2018-05-02 | $26.08 | $26.08 | $26.04 | $26.04 | $24.16 | 468 |
| 2018-05-01 | $26.32 | $26.32 | $26.32 | $26.32 | $24.42 | 31 |
| 2018-04-30 | $26.56 | $26.56 | $26.32 | $26.32 | $24.42 | 2,843 |
| 2018-04-27 | $26.41 | $26.47 | $26.40 | $26.43 | $24.52 | 6,476 |
| 2018-04-26 | $26.05 | $26.05 | $26.00 | $26.05 | $24.17 | 4,644 |
| 2018-04-25 | $25.51 | $25.52 | $25.46 | $25.48 | $23.64 | 3,341 |
| 2018-04-24 | $25.66 | $25.67 | $25.55 | $25.61 | $23.76 | 1,595 |
| 2018-04-23 | $26.25 | $26.25 | $26.25 | $26.25 | $24.35 | 0 |
| 2018-04-20 | $26.25 | $26.25 | $26.25 | $26.25 | $24.35 | 5 |
| 2018-04-19 | $26.41 | $26.41 | $26.24 | $26.25 | $24.35 | 359 |
| 2018-04-18 | $25.91 | $25.91 | $25.91 | $25.91 | $24.04 | 32 |
| 2018-04-17 | $25.91 | $25.91 | $25.91 | $25.91 | $24.04 | 61 |
| 2018-04-16 | $25.91 | $25.91 | $25.91 | $25.91 | $24.04 | 10 |
| 2018-04-13 | $26.00 | $26.00 | $25.91 | $25.91 | $24.04 | 400 |
| 2018-04-12 | $25.86 | $25.86 | $25.86 | $25.86 | $23.99 | 353 |
| 2018-04-11 | $25.85 | $25.92 | $25.85 | $25.92 | $24.05 | 2,664 |
| 2018-04-10 | $25.92 | $25.92 | $25.92 | $25.92 | $24.05 | 200 |
| 2018-04-09 | $25.96 | $25.96 | $25.96 | $25.96 | $24.09 | 175 |
| 2018-04-06 | $26.00 | $26.00 | $26.00 | $26.00 | $24.12 | 66 |
| 2018-04-05 | $26.00 | $26.00 | $26.00 | $26.00 | $24.12 | 74 |
| 2018-04-04 | $25.59 | $26.01 | $25.59 | $26.00 | $24.12 | 1,195 |
| 2018-04-03 | $26.36 | $26.39 | $26.36 | $26.39 | $24.48 | 1,232 |
| 2018-04-02 | $25.91 | $25.91 | $25.91 | $25.91 | $24.04 | 265 |
| 2018-03-29 | $26.46 | $26.46 | $26.44 | $26.44 | $24.53 | 703 |
| 2018-03-28 | $25.86 | $25.87 | $25.76 | $25.80 | $23.94 | 2,235 |
| 2018-03-27 | $25.93 | $25.93 | $25.55 | $25.56 | $23.71 | 912 |
| 2018-03-26 | $25.93 | $25.93 | $25.93 | $25.93 | $24.06 | 165 |
| 2018-03-23 | $25.76 | $25.76 | $25.03 | $25.04 | $23.23 | 3,473 |
| 2018-03-22 | $26.05 | $26.05 | $26.00 | $26.00 | $24.12 | 700 |
| 2018-03-21 | $26.50 | $26.59 | $26.50 | $26.59 | $24.67 | 2,634 |
| 2018-03-20 | $26.51 | $26.52 | $26.51 | $26.52 | $24.60 | 916 |
| 2018-03-19 | $26.25 | $26.33 | $26.05 | $26.13 | $24.24 | 5,631 |
| 2018-03-16 | $26.68 | $26.68 | $26.52 | $26.58 | $24.66 | 5,332 |
| 2018-03-15 | $26.55 | $26.56 | $26.55 | $26.56 | $24.64 | 1,223 |
| 2018-03-14 | $26.63 | $26.63 | $26.63 | $26.63 | $24.71 | 100 |
| 2018-03-13 | $26.68 | $26.68 | $26.55 | $26.55 | $24.63 | 1,279 |
| 2018-03-12 | $26.58 | $26.61 | $26.58 | $26.61 | $24.69 | 1,347 |
| 2018-03-09 | $26.30 | $26.55 | $26.30 | $26.55 | $24.63 | 16,683 |
| 2018-03-08 | $25.88 | $25.93 | $25.82 | $25.87 | $24.00 | 1,073 |
| 2018-03-07 | $25.95 | $25.95 | $25.75 | $25.95 | $24.08 | 968 |
| 2018-03-06 | $26.15 | $26.32 | $26.15 | $26.32 | $24.42 | 20,697 |
| 2018-03-05 | $24.91 | $25.25 | $24.91 | $25.25 | $23.43 | 466 |
| 2018-03-02 | $25.16 | $25.45 | $25.16 | $25.45 | $23.61 | 539 |
| 2018-03-01 | $25.43 | $25.57 | $25.08 | $25.20 | $23.38 | 11,986 |
| 2018-02-28 | $25.64 | $25.64 | $25.47 | $25.47 | $23.63 | 5,687 |
| 2018-02-27 | $25.77 | $25.80 | $25.65 | $25.65 | $23.80 | 6,246 |
| 2018-02-26 | $26.30 | $26.35 | $26.30 | $26.35 | $24.45 | 501 |
| 2018-02-23 | $25.87 | $26.11 | $25.87 | $26.03 | $24.15 | 1,738 |
| 2018-02-22 | $25.75 | $25.75 | $25.66 | $25.66 | $23.81 | 948 |
| 2018-02-21 | $25.86 | $25.86 | $25.86 | $25.86 | $23.99 | 128 |
| 2018-02-20 | $25.84 | $25.84 | $25.65 | $25.65 | $23.80 | 709 |
| 2018-02-16 | $26.50 | $26.80 | $26.50 | $26.64 | $24.72 | 2,610 |
| 2018-02-15 | $26.31 | $26.42 | $26.31 | $26.42 | $24.51 | 2,029 |
| 2018-02-14 | $25.98 | $26.05 | $25.96 | $26.05 | $24.17 | 2,052 |
| 2018-02-13 | $25.20 | $25.20 | $25.20 | $25.20 | $23.38 | 308 |
| 2018-02-12 | $25.23 | $25.37 | $25.23 | $25.28 | $23.46 | 1,702 |
| 2018-02-09 | $24.89 | $24.89 | $24.22 | $24.22 | $22.47 | 345 |
| 2018-02-08 | $25.00 | $25.00 | $24.65 | $24.65 | $22.87 | 3,744 |
| 2018-02-07 | $25.29 | $25.48 | $25.06 | $25.14 | $23.33 | 5,342 |
| 2018-02-06 | $25.71 | $26.25 | $25.71 | $26.24 | $24.35 | 3,908 |
| 2018-02-05 | $26.12 | $26.12 | $25.66 | $25.66 | $23.81 | 1,239 |
| 2018-02-02 | $26.37 | $26.37 | $26.11 | $26.11 | $24.22 | 5,316 |
| 2018-02-01 | $27.15 | $27.19 | $27.09 | $27.19 | $25.23 | 3,734 |
| 2018-01-31 | $27.57 | $27.57 | $27.37 | $27.37 | $25.39 | 995 |
| 2018-01-30 | $27.35 | $27.37 | $27.28 | $27.28 | $25.31 | 2,627 |
| 2018-01-29 | $27.64 | $27.67 | $27.61 | $27.67 | $25.67 | 713 |
| 2018-01-26 | $27.56 | $27.57 | $27.56 | $27.57 | $25.58 | 2,777 |
| 2018-01-25 | $27.63 | $27.66 | $27.63 | $27.63 | $25.64 | 1,498 |
| 2018-01-24 | $27.42 | $27.42 | $27.27 | $27.31 | $25.34 | 2,889 |
| 2018-01-23 | $27.01 | $27.10 | $27.01 | $27.10 | $25.14 | 3,136 |
| 2018-01-22 | $26.77 | $26.89 | $26.74 | $26.87 | $24.93 | 2,836 |
| 2018-01-19 | $27.17 | $27.26 | $27.16 | $27.26 | $25.29 | 13,952 |
| 2018-01-18 | $27.11 | $27.14 | $27.08 | $27.10 | $25.14 | 3,166 |
| 2018-01-17 | $27.10 | $27.19 | $27.08 | $27.17 | $25.21 | 12,097 |
| 2018-01-16 | $27.40 | $27.45 | $27.26 | $27.28 | $25.31 | 15,910 |
| 2018-01-12 | $27.36 | $27.38 | $27.35 | $27.38 | $25.40 | 575 |
| 2018-01-11 | $27.04 | $27.13 | $27.03 | $27.13 | $25.17 | 2,045 |
| 2018-01-10 | $26.85 | $26.85 | $26.85 | $26.85 | $24.91 | 1,234 |
| 2018-01-09 | $27.07 | $27.07 | $27.00 | $27.00 | $25.05 | 334 |
| 2018-01-08 | $27.12 | $27.19 | $27.06 | $27.16 | $25.20 | 967,967 |
| 2018-01-05 | $26.99 | $26.99 | $26.98 | $26.98 | $25.03 | 1,927 |
| 2018-01-04 | $26.78 | $26.78 | $26.78 | $26.78 | $24.85 | 50 |
| 2018-01-03 | $26.84 | $26.84 | $26.77 | $26.78 | $24.85 | 2,487 |
| 2018-01-02 | $26.53 | $26.59 | $26.49 | $26.59 | $24.67 | 2,316 |
| 2017-12-29 | $26.42 | $26.43 | $26.36 | $26.36 | $24.46 | 5,100 |
| 2017-12-28 | $26.22 | $26.22 | $26.15 | $26.15 | $24.26 | 4,100 |
| 2017-12-27 | $25.70 | $25.72 | $25.70 | $25.70 | $23.83 | 12,000 |
| 2017-12-26 | $25.52 | $25.52 | $25.50 | $25.50 | $23.64 | 2,691 |
| 2017-12-22 | $25.54 | $25.54 | $25.54 | $25.54 | $23.68 | 200 |
| 2017-12-21 | $25.37 | $25.40 | $25.37 | $25.38 | $23.53 | 10,732 |
| 2017-12-20 | $25.80 | $25.80 | $25.80 | $25.80 | $23.91 | 0 |
| 2017-12-19 | $25.85 | $25.85 | $25.80 | $25.80 | $23.69 | 3,800 |
| 2017-12-18 | $25.98 | $25.98 | $25.96 | $25.97 | $23.85 | 2,800 |
| 2017-12-15 | $25.93 | $25.94 | $25.85 | $25.85 | $23.74 | 4,412 |
| 2017-12-14 | $25.90 | $25.90 | $25.82 | $25.83 | $23.72 | 3,720 |
| 2017-12-13 | $25.48 | $25.48 | $25.48 | $25.48 | $23.40 | 0 |
| 2017-12-12 | $25.52 | $25.52 | $25.45 | $25.48 | $23.40 | 4,300 |
| 2017-12-11 | $25.67 | $25.68 | $25.62 | $25.62 | $23.52 | 2,213 |
| 2017-12-08 | $25.41 | $25.41 | $25.41 | $25.41 | $23.33 | 0 |
| 2017-12-07 | $25.44 | $25.49 | $25.36 | $25.41 | $23.33 | 3,604 |
| 2017-12-06 | $25.52 | $25.52 | $25.52 | $25.52 | $23.43 | 118 |
| 2017-12-05 | $25.88 | $25.88 | $25.88 | $25.88 | $23.76 | 0 |
| 2017-12-04 | $25.88 | $25.88 | $25.88 | $25.88 | $23.76 | 0 |
| 2017-12-01 | $25.65 | $25.95 | $25.65 | $25.88 | $23.76 | 1,550 |
| 2017-11-30 | $25.95 | $25.97 | $25.92 | $25.92 | $23.80 | 2,394 |
| 2017-11-29 | $26.19 | $26.19 | $26.19 | $26.19 | $24.05 | 876 |
| 2017-11-28 | $25.95 | $25.95 | $25.95 | $25.95 | $23.83 | 0 |
| 2017-11-27 | $26.08 | $26.08 | $25.95 | $25.95 | $23.83 | 350 |
| 2017-11-24 | $26.54 | $26.57 | $26.54 | $26.57 | $24.40 | 2,800 |
| 2017-11-22 | $26.40 | $26.40 | $26.40 | $26.40 | $24.24 | 228 |
| 2017-11-21 | $26.39 | $26.39 | $26.39 | $26.39 | $24.23 | 197 |
| 2017-11-20 | $26.01 | $26.07 | $26.01 | $26.07 | $23.94 | 2,995 |
| 2017-11-17 | $26.06 | $26.06 | $26.06 | $26.06 | $23.93 | 285 |
| 2017-11-16 | $26.16 | $26.20 | $26.16 | $26.20 | $24.06 | 868 |
| 2017-11-15 | $25.62 | $25.63 | $25.60 | $25.61 | $23.52 | 1,012 |
| 2017-11-14 | $25.47 | $25.52 | $25.47 | $25.49 | $23.41 | 52,132 |
| 2017-11-13 | $25.39 | $25.42 | $25.39 | $25.42 | $23.34 | 2,274 |
| 2017-11-10 | $25.81 | $25.81 | $25.81 | $25.81 | $23.70 | 0 |
| 2017-11-09 | $25.81 | $25.81 | $25.81 | $25.81 | $23.70 | 0 |
| 2017-11-08 | $25.80 | $25.81 | $25.80 | $25.81 | $23.70 | 592 |
| 2017-11-07 | $25.80 | $25.80 | $25.60 | $25.60 | $23.51 | 431 |
| 2017-11-06 | $25.86 | $25.90 | $25.86 | $25.90 | $23.78 | 1,201 |