First Trust Global Tactical Commodity Strategy Fund (FTGC) Exchange: NASDAQ
Data as of Oct. 8, 2025
$25.33 ($0.15) 0.58%
First Trust Global Tactical Commodity Strategy Fund - Daily Information
Click for more stock information on First Trust Global Tactical Commodity Strategy Fund.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $25.14 |
| Previous Close | $25.33 |
| High | $25.38 |
| Low | $25.14 |
| Adjusted Open | $25.14 |
| Previous Adjusted Close | $25.33 |
| Adjusted High | $25.38 |
| Adjusted Low | $25.14 |
Invest in First Trust Global Tactical Commodity Strategy Fund (FTGC)
Historical Stock Data for First Trust Global Tactical Commodity Strategy Fund (FTGC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $25.14 | $25.38 | $25.14 | $25.33 | $25.33 | 649,787 |
| 2025-08-21 | $25.00 | $25.18 | $24.94 | $25.18 | $25.18 | 514,435 |
| 2025-08-20 | $24.90 | $24.98 | $24.88 | $24.96 | $24.96 | 371,992 |
| 2025-08-19 | $24.79 | $24.82 | $24.72 | $24.77 | $24.77 | 2,862,323 |
| 2025-08-18 | $24.78 | $24.93 | $24.71 | $24.87 | $24.87 | 371,669 |
| 2025-08-15 | $24.76 | $24.90 | $24.72 | $24.88 | $24.88 | 390,616 |
| 2025-08-14 | $24.81 | $24.81 | $24.71 | $24.78 | $24.78 | 379,231 |
| 2025-08-13 | $24.94 | $24.94 | $24.75 | $24.85 | $24.85 | 273,079 |
| 2025-08-12 | $24.83 | $24.88 | $24.82 | $24.87 | $24.87 | 406,825 |
| 2025-08-11 | $24.89 | $24.93 | $24.85 | $24.88 | $24.88 | 381,298 |
| 2025-08-08 | $24.93 | $24.99 | $24.79 | $24.81 | $24.81 | 689,142 |
| 2025-08-07 | $24.80 | $24.84 | $24.75 | $24.78 | $24.78 | 1,368,753 |
| 2025-08-06 | $24.81 | $24.87 | $24.64 | $24.67 | $24.67 | 600,492 |
| 2025-08-05 | $24.67 | $24.74 | $24.65 | $24.67 | $24.67 | 362,738 |
| 2025-08-04 | $24.66 | $24.77 | $24.65 | $24.73 | $24.73 | 287,318 |
| 2025-08-01 | $24.89 | $24.90 | $24.64 | $24.70 | $24.70 | 299,482 |
| 2025-07-31 | $24.92 | $24.99 | $24.85 | $24.89 | $24.89 | 554,323 |
| 2025-07-30 | $25.44 | $25.51 | $24.87 | $25.05 | $25.05 | 750,533 |
| 2025-07-29 | $25.40 | $25.61 | $25.33 | $25.57 | $25.57 | 596,145 |
| 2025-07-28 | $25.40 | $25.44 | $25.30 | $25.42 | $25.42 | 492,137 |
| 2025-07-25 | $25.49 | $25.49 | $25.30 | $25.31 | $25.31 | 298,601 |
| 2025-07-24 | $25.53 | $25.59 | $25.44 | $25.54 | $25.54 | 253,040 |
| 2025-07-23 | $25.52 | $25.61 | $25.40 | $25.58 | $25.58 | 258,239 |
| 2025-07-22 | $25.53 | $25.58 | $25.43 | $25.56 | $25.56 | 169,615 |
| 2025-07-21 | $25.48 | $25.56 | $25.43 | $25.52 | $25.52 | 201,163 |
| 2025-07-18 | $25.64 | $25.74 | $25.48 | $25.52 | $25.52 | 264,976 |
| 2025-07-17 | $25.22 | $25.40 | $25.20 | $25.38 | $25.38 | 6,258,995 |
| 2025-07-16 | $25.16 | $25.28 | $25.08 | $25.26 | $25.26 | 325,522 |
| 2025-07-15 | $25.25 | $25.32 | $25.18 | $25.20 | $25.20 | 424,017 |
| 2025-07-14 | $25.42 | $25.42 | $25.26 | $25.26 | $25.26 | 224,204 |
| 2025-07-11 | $25.25 | $25.46 | $25.25 | $25.44 | $25.44 | 522,128 |
| 2025-07-10 | $25.10 | $25.14 | $25.03 | $25.13 | $25.13 | 1,167,561 |
| 2025-07-09 | $25.06 | $25.14 | $25.01 | $25.11 | $25.11 | 359,870 |
| 2025-07-08 | $24.84 | $25.29 | $24.82 | $25.11 | $25.11 | 571,965 |
| 2025-07-07 | $24.81 | $24.91 | $24.75 | $24.88 | $24.88 | 243,270 |
| 2025-07-03 | $25.07 | $25.07 | $24.96 | $24.98 | $24.98 | 171,675 |
| 2025-07-02 | $24.78 | $25.06 | $24.74 | $25.03 | $25.03 | 373,560 |
| 2025-07-01 | $24.69 | $24.70 | $24.64 | $24.69 | $24.69 | 696,185 |
| 2025-06-30 | $24.72 | $24.72 | $24.60 | $24.67 | $24.67 | 913,086 |
| 2025-06-27 | $24.68 | $24.75 | $24.62 | $24.66 | $24.66 | 806,674 |
| 2025-06-26 | $24.73 | $24.87 | $24.70 | $24.78 | $24.78 | 531,916 |
| 2025-06-25 | $24.78 | $24.90 | $24.74 | $24.76 | $24.61 | 348,138 |
| 2025-06-24 | $24.82 | $24.87 | $24.71 | $24.84 | $24.69 | 999,001 |
| 2025-06-23 | $25.83 | $25.92 | $25.29 | $25.29 | $25.14 | 1,625,547 |
| 2025-06-20 | $25.88 | $25.93 | $25.78 | $25.85 | $25.69 | 649,539 |
| 2025-06-18 | $25.98 | $26.02 | $25.71 | $25.91 | $25.75 | 2,880,145 |
| 2025-06-17 | $25.78 | $25.91 | $25.76 | $25.89 | $25.73 | 566,833 |
| 2025-06-16 | $25.52 | $25.64 | $25.31 | $25.61 | $25.45 | 1,018,073 |
| 2025-06-13 | $25.38 | $25.64 | $25.38 | $25.53 | $25.38 | 411,636 |
| 2025-06-12 | $24.92 | $25.06 | $24.92 | $25.03 | $24.88 | 395,771 |
| 2025-06-11 | $24.88 | $25.04 | $24.87 | $24.99 | $24.83 | 511,288 |
| 2025-06-10 | $24.93 | $24.99 | $24.78 | $24.83 | $24.68 | 235,448 |
| 2025-06-09 | $24.85 | $24.98 | $24.82 | $24.95 | $24.80 | 428,670 |
| 2025-06-06 | $24.85 | $24.94 | $24.80 | $24.84 | $24.69 | 391,611 |
| 2025-06-05 | $24.85 | $24.86 | $24.70 | $24.72 | $24.57 | 246,381 |
| 2025-06-04 | $24.56 | $24.63 | $24.45 | $24.52 | $24.37 | 331,768 |
| 2025-06-03 | $24.43 | $24.57 | $24.37 | $24.54 | $24.39 | 410,901 |
| 2025-06-02 | $24.48 | $24.52 | $24.38 | $24.49 | $24.34 | 571,671 |
| 2025-05-30 | $24.06 | $24.06 | $23.90 | $24.01 | $23.86 | 376,444 |
| 2025-05-29 | $24.19 | $24.19 | $24.05 | $24.11 | $23.96 | 383,121 |
| 2025-05-28 | $24.34 | $24.36 | $24.19 | $24.19 | $24.04 | 407,677 |
| 2025-05-27 | $24.40 | $24.45 | $24.29 | $24.37 | $24.22 | 318,429 |
| 2025-05-23 | $24.28 | $24.60 | $24.28 | $24.54 | $24.54 | 603,235 |
| 2025-05-22 | $24.42 | $24.46 | $24.35 | $24.40 | $24.40 | 379,157 |
| 2025-05-21 | $24.64 | $24.69 | $24.60 | $24.61 | $24.61 | 532,719 |
| 2025-05-20 | $24.41 | $24.62 | $24.39 | $24.62 | $24.62 | 255,288 |
| 2025-05-19 | $24.35 | $24.45 | $24.30 | $24.37 | $24.37 | 459,525 |
| 2025-05-16 | $24.44 | $24.45 | $24.31 | $24.35 | $24.35 | 1,109,492 |
| 2025-05-15 | $24.43 | $24.54 | $24.32 | $24.51 | $24.51 | 287,360 |
| 2025-05-14 | $24.69 | $24.71 | $24.59 | $24.60 | $24.60 | 231,807 |
| 2025-05-13 | $24.59 | $24.84 | $24.59 | $24.82 | $24.82 | 508,579 |
| 2025-05-12 | $24.69 | $24.70 | $24.49 | $24.53 | $24.53 | 287,419 |
| 2025-05-09 | $24.53 | $24.59 | $24.50 | $24.57 | $24.57 | 199,025 |
| 2025-05-08 | $24.31 | $24.37 | $24.26 | $24.36 | $24.36 | 313,724 |
| 2025-05-07 | $24.39 | $24.42 | $24.16 | $24.21 | $24.21 | 570,541 |
| 2025-05-06 | $24.46 | $24.55 | $24.40 | $24.46 | $24.46 | 290,926 |
| 2025-05-05 | $24.35 | $24.41 | $24.19 | $24.21 | $24.21 | 271,786 |
| 2025-05-02 | $24.33 | $24.40 | $24.18 | $24.27 | $24.27 | 413,905 |
| 2025-05-01 | $24.13 | $24.22 | $24.02 | $24.18 | $24.18 | 452,785 |
| 2025-04-30 | $24.33 | $24.55 | $24.14 | $24.18 | $24.18 | 790,441 |
| 2025-04-29 | $24.71 | $24.72 | $24.51 | $24.53 | $24.53 | 234,173 |
| 2025-04-28 | $24.70 | $24.82 | $24.62 | $24.81 | $24.81 | 282,702 |
| 2025-04-25 | $24.67 | $24.76 | $24.64 | $24.76 | $24.76 | 318,055 |
| 2025-04-24 | $24.56 | $24.77 | $24.53 | $24.76 | $24.76 | 731,606 |
| 2025-04-23 | $24.52 | $24.60 | $24.36 | $24.53 | $24.53 | 517,973 |
| 2025-04-22 | $24.53 | $24.62 | $24.46 | $24.51 | $24.51 | 362,518 |
| 2025-04-21 | $24.54 | $24.54 | $24.29 | $24.38 | $24.38 | 373,359 |
| 2025-04-17 | $24.42 | $24.53 | $24.34 | $24.47 | $24.47 | 954,951 |
| 2025-04-16 | $24.19 | $24.37 | $24.16 | $24.33 | $24.33 | 508,524 |
| 2025-04-15 | $24.02 | $24.08 | $23.96 | $24.08 | $24.08 | 312,313 |
| 2025-04-14 | $24.24 | $24.24 | $23.98 | $24.07 | $24.07 | 254,537 |
| 2025-04-11 | $23.75 | $24.14 | $23.75 | $24.12 | $24.12 | 1,073,835 |
| 2025-04-10 | $23.66 | $23.75 | $23.49 | $23.67 | $23.67 | 3,099,404 |
| 2025-04-09 | $23.07 | $24.01 | $22.92 | $23.92 | $23.92 | 960,514 |
| 2025-04-08 | $23.69 | $23.78 | $23.03 | $23.09 | $23.09 | 737,858 |
| 2025-04-07 | $23.60 | $24.16 | $23.40 | $23.46 | $23.46 | 1,501,638 |
| 2025-04-04 | $24.12 | $24.12 | $23.71 | $23.93 | $23.93 | 2,344,670 |
| 2025-04-03 | $24.84 | $25.05 | $24.84 | $24.88 | $24.88 | 941,590 |
| 2025-04-02 | $25.59 | $25.78 | $25.55 | $25.76 | $25.76 | 437,832 |
| 2025-04-01 | $25.55 | $25.73 | $25.52 | $25.61 | $25.61 | 627,447 |
| 2025-03-31 | $25.42 | $25.53 | $25.31 | $25.52 | $25.52 | 661,342 |
| 2025-03-28 | $25.35 | $25.35 | $25.20 | $25.32 | $25.32 | 576,211 |
| 2025-03-27 | $25.17 | $25.35 | $25.16 | $25.33 | $25.33 | 792,848 |
| 2025-03-26 | $25.49 | $25.59 | $25.42 | $25.43 | $25.29 | 302,291 |
| 2025-03-25 | $25.50 | $25.54 | $25.39 | $25.46 | $25.32 | 306,463 |
| 2025-03-24 | $25.36 | $25.43 | $25.32 | $25.35 | $25.21 | 328,789 |
| 2025-03-21 | $25.38 | $25.38 | $25.27 | $25.33 | $25.19 | 422,292 |
| 2025-03-20 | $25.52 | $25.52 | $25.23 | $25.46 | $25.46 | 564,769 |
| 2025-03-19 | $25.33 | $25.47 | $25.31 | $25.43 | $25.43 | 767,930 |
| 2025-03-18 | $25.42 | $25.46 | $25.28 | $25.30 | $25.30 | 440,879 |
| 2025-03-17 | $25.24 | $25.33 | $25.21 | $25.29 | $25.29 | 344,320 |
| 2025-03-14 | $25.11 | $25.14 | $24.99 | $25.12 | $25.12 | 493,178 |
| 2025-03-13 | $25.01 | $25.22 | $25.01 | $25.10 | $25.10 | 423,331 |
| 2025-03-12 | $25.08 | $25.13 | $25.02 | $25.07 | $25.07 | 399,201 |
| 2025-03-11 | $25.07 | $25.13 | $25.01 | $25.07 | $25.07 | 583,844 |
| 2025-03-10 | $25.09 | $25.11 | $24.83 | $24.89 | $24.89 | 517,862 |
| 2025-03-07 | $24.95 | $25.08 | $24.85 | $24.96 | $24.96 | 264,236 |
| 2025-03-06 | $24.90 | $24.97 | $24.84 | $24.87 | $24.87 | 363,973 |
| 2025-03-05 | $24.92 | $25.03 | $24.82 | $25.03 | $25.03 | 508,732 |
| 2025-03-04 | $24.82 | $24.95 | $24.71 | $24.92 | $24.92 | 509,589 |
| 2025-03-03 | $24.88 | $24.94 | $24.70 | $24.76 | $24.76 | 349,976 |
| 2025-02-28 | $24.85 | $24.86 | $24.76 | $24.82 | $24.82 | 337,693 |
| 2025-02-27 | $25.15 | $25.15 | $25.00 | $25.02 | $25.02 | 725,581 |
| 2025-02-26 | $25.09 | $25.12 | $25.02 | $25.08 | $25.08 | 258,513 |
| 2025-02-25 | $25.32 | $25.32 | $25.04 | $25.15 | $25.15 | 722,377 |
| 2025-02-24 | $25.46 | $25.49 | $25.31 | $25.35 | $25.35 | 258,191 |
| 2025-02-21 | $25.73 | $25.73 | $25.52 | $25.54 | $25.54 | 259,112 |
| 2025-02-20 | $25.95 | $25.96 | $25.83 | $25.86 | $25.86 | 233,455 |
| 2025-02-19 | $25.97 | $25.97 | $25.77 | $25.86 | $25.86 | 259,726 |
| 2025-02-18 | $25.63 | $25.81 | $25.60 | $25.78 | $25.78 | 223,047 |
| 2025-02-14 | $25.71 | $25.80 | $25.52 | $25.53 | $25.53 | 257,925 |
| 2025-02-13 | $25.47 | $25.67 | $25.46 | $25.65 | $25.65 | 428,341 |
| 2025-02-12 | $25.51 | $25.59 | $25.48 | $25.48 | $25.48 | 256,742 |
| 2025-02-11 | $25.54 | $25.64 | $25.54 | $25.58 | $25.58 | 464,185 |
| 2025-02-10 | $25.40 | $25.57 | $25.39 | $25.52 | $25.52 | 694,577 |
| 2025-02-07 | $25.26 | $25.32 | $25.17 | $25.23 | $25.23 | 415,082 |
| 2025-02-06 | $25.20 | $25.20 | $25.02 | $25.16 | $25.16 | 345,626 |
| 2025-02-05 | $25.06 | $25.16 | $25.06 | $25.13 | $25.13 | 391,757 |
| 2025-02-04 | $24.91 | $25.25 | $24.87 | $25.17 | $25.17 | 806,412 |
| 2025-02-03 | $25.03 | $25.11 | $24.93 | $25.07 | $25.07 | 745,365 |
| 2025-01-31 | $24.76 | $24.89 | $24.73 | $24.86 | $24.86 | 891,106 |
| 2025-01-30 | $24.92 | $25.02 | $24.89 | $24.91 | $24.91 | 273,169 |
| 2025-01-29 | $24.79 | $24.95 | $24.79 | $24.84 | $24.84 | 485,471 |
| 2025-01-28 | $24.68 | $24.76 | $24.61 | $24.73 | $24.73 | 1,228,242 |
| 2025-01-27 | $24.73 | $24.78 | $24.51 | $24.64 | $24.64 | 573,011 |
| 2025-01-24 | $24.97 | $24.99 | $24.87 | $24.94 | $24.94 | 367,905 |
| 2025-01-23 | $24.90 | $25.02 | $24.84 | $24.90 | $24.90 | 411,216 |
| 2025-01-22 | $24.93 | $24.99 | $24.89 | $24.93 | $24.93 | 516,246 |
| 2025-01-21 | $24.96 | $24.99 | $24.87 | $24.95 | $24.95 | 939,639 |
| 2025-01-17 | $24.98 | $25.13 | $24.93 | $25.02 | $25.02 | 405,300 |
| 2025-01-16 | $25.12 | $25.14 | $24.97 | $25.08 | $25.08 | 527,104 |
| 2025-01-15 | $24.96 | $25.24 | $24.95 | $25.21 | $25.21 | 1,030,930 |
| 2025-01-14 | $24.75 | $24.82 | $24.71 | $24.80 | $24.80 | 626,836 |
| 2025-01-13 | $24.76 | $24.90 | $24.75 | $24.84 | $24.84 | 1,153,309 |
| 2025-01-10 | $24.67 | $24.81 | $24.54 | $24.72 | $24.72 | 1,082,954 |
| 2025-01-08 | $24.14 | $24.15 | $23.97 | $24.12 | $24.12 | 443,865 |
| 2025-01-07 | $24.15 | $24.19 | $24.08 | $24.09 | $24.09 | 279,925 |
| 2025-01-06 | $24.18 | $24.29 | $24.02 | $24.05 | $24.05 | 340,738 |
| 2025-01-03 | $24.02 | $24.07 | $23.93 | $23.95 | $23.95 | 180,423 |
| 2025-01-02 | $24.18 | $24.27 | $24.11 | $24.14 | $24.14 | 628,385 |
| 2024-12-31 | $23.82 | $23.95 | $23.81 | $23.93 | $23.93 | 986,336 |
| 2024-12-30 | $24.01 | $24.11 | $23.87 | $23.90 | $23.90 | 857,795 |
| 2024-12-27 | $23.64 | $23.69 | $23.55 | $23.59 | $23.59 | 502,598 |
| 2024-12-26 | $23.63 | $23.67 | $23.56 | $23.61 | $23.61 | 792,946 |
| 2024-12-24 | $23.65 | $23.75 | $23.63 | $23.69 | $23.69 | 258,702 |
| 2024-12-23 | $23.60 | $23.60 | $23.44 | $23.58 | $23.58 | 703,038 |
| 2024-12-20 | $23.41 | $23.63 | $23.40 | $23.58 | $23.58 | 447,435 |
| 2024-12-19 | $23.55 | $23.60 | $23.32 | $23.36 | $23.36 | 434,008 |
| 2024-12-18 | $23.61 | $23.71 | $23.42 | $23.43 | $23.43 | 936,730 |
| 2024-12-17 | $23.32 | $23.63 | $23.32 | $23.60 | $23.60 | 331,947 |
| 2024-12-16 | $24.02 | $24.04 | $23.91 | $23.92 | $23.73 | 545,790 |
| 2024-12-13 | $23.98 | $24.04 | $23.95 | $24.00 | $23.81 | 282,951 |
| 2024-12-12 | $24.06 | $24.09 | $23.94 | $24.05 | $23.86 | 469,515 |
| 2024-12-11 | $24.03 | $24.21 | $24.03 | $24.15 | $23.96 | 361,556 |
| 2024-12-10 | $23.93 | $24.04 | $23.93 | $24.00 | $23.81 | 269,177 |
| 2024-12-09 | $23.94 | $24.00 | $23.88 | $23.88 | $23.69 | 314,511 |
| 2024-12-06 | $23.67 | $23.71 | $23.58 | $23.67 | $23.49 | 196,353 |
| 2024-12-05 | $23.65 | $23.73 | $23.63 | $23.69 | $23.51 | 299,588 |
| 2024-12-04 | $23.73 | $23.73 | $23.56 | $23.60 | $23.42 | 333,252 |
| 2024-12-03 | $23.63 | $23.70 | $23.54 | $23.63 | $23.45 | 289,651 |
| 2024-12-02 | $23.52 | $23.54 | $23.38 | $23.44 | $23.26 | 222,883 |
| 2024-11-29 | $23.71 | $23.77 | $23.65 | $23.68 | $23.50 | 153,246 |
| 2024-11-27 | $23.67 | $23.75 | $23.57 | $23.61 | $23.61 | 215,864 |
| 2024-11-26 | $23.78 | $23.84 | $23.61 | $23.71 | $23.71 | 313,998 |
| 2024-11-25 | $23.81 | $23.84 | $23.61 | $23.66 | $23.66 | 376,022 |
| 2024-11-22 | $23.75 | $23.89 | $23.73 | $23.87 | $23.87 | 402,231 |
| 2024-11-21 | $23.84 | $23.90 | $23.70 | $23.77 | $23.77 | 229,770 |
| 2024-11-20 | $23.74 | $23.76 | $23.66 | $23.72 | $23.72 | 310,721 |
| 2024-11-19 | $23.67 | $23.75 | $23.60 | $23.69 | $23.69 | 736,207 |
| 2024-11-18 | $23.17 | $23.65 | $23.17 | $23.62 | $23.62 | 461,028 |
| 2024-11-15 | $23.31 | $23.41 | $23.24 | $23.26 | $23.26 | 298,010 |
| 2024-11-14 | $23.37 | $23.37 | $23.21 | $23.25 | $23.25 | 442,856 |
| 2024-11-13 | $23.24 | $23.28 | $23.12 | $23.23 | $23.23 | 347,390 |
| 2024-11-12 | $23.36 | $23.37 | $23.22 | $23.25 | $23.25 | 262,108 |
| 2024-11-11 | $23.33 | $23.37 | $23.24 | $23.32 | $23.32 | 185,503 |
| 2024-11-08 | $23.66 | $23.75 | $23.45 | $23.49 | $23.49 | 372,374 |
| 2024-11-07 | $23.62 | $23.81 | $23.57 | $23.78 | $23.78 | 318,337 |
| 2024-11-06 | $23.24 | $23.49 | $23.15 | $23.41 | $23.41 | 389,572 |
| 2024-11-05 | $23.77 | $23.81 | $23.60 | $23.65 | $23.65 | 334,092 |
| 2024-11-04 | $23.56 | $23.62 | $23.53 | $23.60 | $23.60 | 196,215 |
| 2024-11-01 | $23.63 | $23.67 | $23.36 | $23.37 | $23.37 | 272,831 |
| 2024-10-31 | $23.51 | $23.58 | $23.40 | $23.54 | $23.54 | 364,933 |
| 2024-10-30 | $23.40 | $23.55 | $23.35 | $23.54 | $23.54 | 359,306 |
| 2024-10-29 | $23.39 | $23.44 | $23.28 | $23.40 | $23.40 | 249,094 |
| 2024-10-28 | $23.32 | $23.36 | $23.27 | $23.32 | $23.32 | 292,381 |
| 2024-10-25 | $23.70 | $23.76 | $23.65 | $23.73 | $23.73 | 227,230 |
| 2024-10-24 | $23.78 | $23.83 | $23.54 | $23.70 | $23.70 | 219,093 |
| 2024-10-23 | $23.64 | $23.73 | $23.60 | $23.67 | $23.67 | 254,315 |
| 2024-10-22 | $23.59 | $23.78 | $23.59 | $23.77 | $23.77 | 268,710 |
| 2024-10-21 | $23.56 | $23.61 | $23.42 | $23.45 | $23.45 | 265,978 |
| 2024-10-18 | $23.45 | $23.47 | $23.35 | $23.45 | $23.45 | 188,281 |
| 2024-10-17 | $23.34 | $23.49 | $23.34 | $23.47 | $23.47 | 665,709 |
| 2024-10-16 | $23.61 | $23.61 | $23.40 | $23.40 | $23.40 | 224,773 |
| 2024-10-15 | $23.51 | $23.56 | $23.40 | $23.53 | $23.53 | 200,118 |
| 2024-10-14 | $23.79 | $23.93 | $23.75 | $23.77 | $23.77 | 175,354 |
| 2024-10-11 | $24.07 | $24.18 | $24.03 | $24.07 | $24.07 | 155,823 |
| 2024-10-10 | $23.81 | $24.04 | $23.77 | $24.01 | $24.01 | 234,855 |
| 2024-10-09 | $23.60 | $23.71 | $23.51 | $23.69 | $23.69 | 199,130 |
| 2024-10-08 | $23.91 | $23.95 | $23.66 | $23.84 | $23.84 | 352,337 |
| 2024-10-07 | $24.09 | $24.28 | $24.09 | $24.25 | $24.25 | 263,860 |
| 2024-10-04 | $24.25 | $24.31 | $24.18 | $24.19 | $24.19 | 267,403 |
| 2024-10-03 | $24.04 | $24.27 | $23.99 | $24.24 | $24.24 | 376,138 |
| 2024-10-02 | $24.10 | $24.15 | $23.93 | $24.06 | $24.06 | 640,503 |
| 2024-10-01 | $23.61 | $24.07 | $23.60 | $23.88 | $23.88 | 464,686 |
| 2024-09-30 | $23.63 | $23.76 | $23.59 | $23.69 | $23.69 | 428,832 |
| 2024-09-27 | $23.62 | $23.77 | $23.59 | $23.76 | $23.76 | 770,014 |
| 2024-09-26 | $23.75 | $23.86 | $23.65 | $23.66 | $23.66 | 412,654 |
| 2024-09-25 | $23.88 | $23.99 | $23.88 | $23.92 | $23.73 | 463,930 |
| 2024-09-24 | $23.92 | $23.99 | $23.84 | $23.99 | $23.80 | 560,990 |
| 2024-09-23 | $23.61 | $23.74 | $23.53 | $23.61 | $23.43 | 285,415 |
| 2024-09-20 | $23.42 | $23.50 | $23.32 | $23.48 | $23.29 | 229,754 |
| 2024-09-19 | $23.37 | $23.49 | $23.33 | $23.43 | $23.25 | 535,798 |
| 2024-09-18 | $23.23 | $23.46 | $23.08 | $23.10 | $22.92 | 427,314 |
| 2024-09-17 | $23.06 | $23.20 | $23.06 | $23.18 | $23.00 | 356,534 |
| 2024-09-16 | $23.09 | $23.14 | $22.99 | $23.05 | $22.87 | 479,290 |
| 2024-09-13 | $22.92 | $23.01 | $22.86 | $22.91 | $22.73 | 388,181 |
| 2024-09-12 | $22.65 | $22.83 | $22.62 | $22.80 | $22.62 | 369,252 |
| 2024-09-11 | $22.42 | $22.51 | $22.24 | $22.47 | $22.29 | 446,896 |
| 2024-09-10 | $22.51 | $22.51 | $22.22 | $22.30 | $22.13 | 411,517 |
| 2024-09-09 | $22.45 | $22.56 | $22.38 | $22.52 | $22.34 | 377,572 |
| 2024-09-06 | $22.73 | $22.79 | $22.31 | $22.37 | $22.19 | 1,180,099 |
| 2024-09-05 | $22.74 | $22.86 | $22.67 | $22.69 | $22.51 | 861,835 |
| 2024-09-04 | $22.62 | $22.76 | $22.57 | $22.59 | $22.41 | 810,460 |
| 2024-09-03 | $22.75 | $22.77 | $22.60 | $22.73 | $22.55 | 1,206,388 |
| 2024-08-30 | $23.16 | $23.18 | $23.00 | $23.03 | $22.85 | 952,609 |
| 2024-08-29 | $23.08 | $23.24 | $23.08 | $23.21 | $23.03 | 282,507 |
| 2024-08-28 | $23.07 | $23.15 | $23.05 | $23.07 | $22.89 | 402,180 |
| 2024-08-27 | $23.29 | $23.37 | $23.28 | $23.31 | $23.13 | 417,678 |
| 2024-08-26 | $23.33 | $23.33 | $23.23 | $23.28 | $23.10 | 420,669 |
| 2024-08-23 | $22.89 | $23.08 | $22.89 | $23.07 | $22.89 | 422,576 |
| 2024-08-22 | $22.78 | $22.80 | $22.67 | $22.70 | $22.52 | 406,669 |
| 2024-08-21 | $22.94 | $22.97 | $22.80 | $22.85 | $22.67 | 321,731 |
| 2024-08-20 | $22.95 | $23.01 | $22.82 | $22.85 | $22.67 | 540,276 |
| 2024-08-19 | $22.85 | $22.96 | $22.82 | $22.87 | $22.69 | 497,605 |
| 2024-08-16 | $22.78 | $22.83 | $22.71 | $22.80 | $22.62 | 366,618 |
| 2024-08-15 | $22.89 | $23.02 | $22.87 | $22.87 | $22.69 | 322,787 |
| 2024-08-14 | $22.83 | $22.89 | $22.71 | $22.74 | $22.56 | 627,357 |
| 2024-08-13 | $22.90 | $22.93 | $22.78 | $22.81 | $22.63 | 323,847 |
| 2024-08-12 | $22.98 | $23.08 | $22.93 | $23.02 | $22.84 | 500,778 |
| 2024-08-09 | $22.94 | $22.98 | $22.81 | $22.84 | $22.66 | 341,644 |
| 2024-08-08 | $22.69 | $22.84 | $22.66 | $22.79 | $22.61 | 410,918 |
| 2024-08-07 | $22.62 | $22.72 | $22.57 | $22.62 | $22.45 | 394,564 |
| 2024-08-06 | $22.49 | $22.67 | $22.45 | $22.53 | $22.35 | 702,368 |
| 2024-08-05 | $22.34 | $22.62 | $22.32 | $22.61 | $22.43 | 638,172 |
| 2024-08-02 | $22.81 | $22.81 | $22.63 | $22.73 | $22.55 | 380,883 |
| 2024-08-01 | $23.15 | $23.16 | $22.81 | $22.87 | $22.69 | 348,639 |
| 2024-07-31 | $23.13 | $23.17 | $22.97 | $23.15 | $22.97 | 443,447 |
| 2024-07-30 | $22.70 | $22.84 | $22.68 | $22.81 | $22.63 | 1,209,210 |
| 2024-07-29 | $22.88 | $22.94 | $22.73 | $22.84 | $22.66 | 1,099,004 |
| 2024-07-26 | $23.04 | $23.07 | $22.90 | $22.93 | $22.75 | 358,084 |
| 2024-07-25 | $23.00 | $23.17 | $22.95 | $23.12 | $22.94 | 453,239 |
| 2024-07-24 | $23.20 | $23.30 | $23.09 | $23.11 | $22.93 | 422,273 |
| 2024-07-23 | $23.13 | $23.30 | $23.13 | $23.21 | $23.03 | 1,336,716 |
| 2024-07-22 | $23.16 | $23.36 | $23.16 | $23.36 | $23.18 | 370,943 |
| 2024-07-19 | $23.34 | $23.44 | $23.18 | $23.21 | $23.21 | 322,855 |
| 2024-07-18 | $23.60 | $23.60 | $23.47 | $23.49 | $23.49 | 716,197 |
| 2024-07-17 | $23.72 | $23.74 | $23.59 | $23.65 | $23.65 | 366,803 |
| 2024-07-16 | $23.62 | $23.75 | $23.61 | $23.73 | $23.73 | 352,780 |
| 2024-07-15 | $23.83 | $23.90 | $23.77 | $23.78 | $23.78 | 302,488 |
| 2024-07-12 | $24.04 | $24.04 | $23.90 | $23.95 | $23.95 | 735,375 |
| 2024-07-11 | $23.99 | $24.06 | $23.89 | $23.99 | $23.99 | 252,660 |
| 2024-07-10 | $23.97 | $24.03 | $23.89 | $23.93 | $23.93 | 257,097 |
| 2024-07-09 | $24.13 | $24.16 | $23.95 | $23.98 | $23.98 | 368,042 |
| 2024-07-08 | $24.27 | $24.27 | $24.09 | $24.10 | $24.10 | 273,370 |
| 2024-07-05 | $24.37 | $24.49 | $24.36 | $24.39 | $24.39 | 212,763 |
| 2024-07-03 | $24.18 | $24.31 | $24.18 | $24.25 | $24.25 | 130,356 |
| 2024-07-02 | $24.15 | $24.19 | $24.07 | $24.10 | $24.10 | 226,021 |
| 2024-07-01 | $23.91 | $24.07 | $23.86 | $24.06 | $24.06 | 324,062 |
| 2024-06-28 | $24.07 | $24.08 | $23.87 | $23.91 | $23.91 | 328,198 |
| 2024-06-27 | $24.03 | $24.05 | $23.92 | $23.95 | $23.95 | 215,279 |
| 2024-06-26 | $24.14 | $24.14 | $24.01 | $24.04 | $23.85 | 299,223 |
| 2024-06-25 | $24.22 | $24.25 | $24.09 | $24.09 | $23.89 | 261,340 |
| 2024-06-24 | $24.13 | $24.36 | $24.13 | $24.34 | $24.14 | 332,275 |
| 2024-06-21 | $24.33 | $24.35 | $24.12 | $24.15 | $23.95 | 271,634 |
| 2024-06-20 | $24.41 | $24.51 | $24.33 | $24.36 | $24.16 | 360,917 |
| 2024-06-18 | $24.14 | $24.31 | $24.14 | $24.31 | $24.31 | 550,849 |
| 2024-06-17 | $24.06 | $24.14 | $24.01 | $24.13 | $24.13 | 218,441 |
| 2024-06-14 | $24.35 | $24.35 | $24.15 | $24.18 | $24.18 | 262,831 |
| 2024-06-13 | $24.32 | $24.34 | $24.16 | $24.22 | $24.22 | 1,286,088 |
| 2024-06-12 | $24.33 | $24.35 | $24.17 | $24.21 | $24.21 | 253,834 |
| 2024-06-11 | $24.07 | $24.12 | $24.00 | $24.09 | $24.09 | 153,413 |
| 2024-06-10 | $23.98 | $24.11 | $23.94 | $24.08 | $24.08 | 190,084 |
| 2024-06-07 | $23.98 | $23.98 | $23.83 | $23.83 | $23.83 | 172,485 |
| 2024-06-06 | $24.10 | $24.24 | $24.04 | $24.24 | $24.24 | 264,587 |
| 2024-06-05 | $23.79 | $23.92 | $23.73 | $23.92 | $23.92 | 396,066 |
| 2024-06-04 | $23.78 | $23.82 | $23.69 | $23.74 | $23.74 | 425,924 |
| 2024-06-03 | $24.17 | $24.19 | $23.91 | $23.93 | $23.93 | 163,421 |
| 2024-05-31 | $24.35 | $24.37 | $24.03 | $24.09 | $24.09 | 366,072 |
| 2024-05-30 | $24.41 | $24.50 | $24.25 | $24.27 | $24.27 | 320,721 |
| 2024-05-29 | $24.74 | $24.77 | $24.59 | $24.59 | $24.59 | 348,094 |
| 2024-05-28 | $24.79 | $24.90 | $24.69 | $24.89 | $24.89 | 360,199 |
| 2024-05-24 | $24.45 | $24.47 | $24.37 | $24.42 | $24.42 | 305,182 |
| 2024-05-23 | $24.67 | $24.74 | $24.33 | $24.36 | $24.36 | 218,577 |
| 2024-05-22 | $24.67 | $24.67 | $24.49 | $24.53 | $24.53 | 254,835 |
| 2024-05-21 | $24.85 | $24.95 | $24.71 | $24.82 | $24.82 | 238,881 |
| 2024-05-20 | $24.57 | $24.86 | $24.57 | $24.80 | $24.80 | 844,490 |
| 2024-05-17 | $24.53 | $24.66 | $24.41 | $24.66 | $24.66 | 304,672 |
| 2024-05-16 | $24.18 | $24.24 | $24.13 | $24.21 | $24.21 | 321,222 |
| 2024-05-15 | $24.00 | $24.18 | $23.90 | $24.17 | $24.17 | 236,650 |
| 2024-05-14 | $24.05 | $24.07 | $23.94 | $24.01 | $24.01 | 207,306 |
| 2024-05-13 | $24.11 | $24.18 | $24.01 | $24.04 | $24.04 | 182,301 |
| 2024-05-10 | $24.13 | $24.17 | $24.03 | $24.05 | $24.05 | 296,338 |
| 2024-05-09 | $23.76 | $24.07 | $23.76 | $24.06 | $24.06 | 377,259 |
| 2024-05-08 | $23.80 | $23.97 | $23.80 | $23.92 | $23.92 | 256,311 |
| 2024-05-07 | $23.90 | $24.06 | $23.90 | $24.00 | $24.00 | 220,090 |
| 2024-05-06 | $23.84 | $24.02 | $23.84 | $23.98 | $23.98 | 534,674 |
| 2024-05-03 | $23.70 | $23.79 | $23.64 | $23.74 | $23.74 | 309,106 |
| 2024-05-02 | $23.60 | $23.67 | $23.51 | $23.62 | $23.62 | 410,884 |
| 2024-05-01 | $23.83 | $23.92 | $23.59 | $23.64 | $23.64 | 335,408 |
| 2024-04-30 | $24.98 | $24.98 | $23.96 | $23.97 | $23.97 | 422,173 |
| 2024-04-29 | $24.44 | $24.51 | $24.36 | $24.42 | $24.42 | 287,698 |
| 2024-04-26 | $24.52 | $24.56 | $24.40 | $24.44 | $24.44 | 319,902 |
| 2024-04-25 | $24.35 | $24.49 | $24.30 | $24.46 | $24.46 | 429,842 |
| 2024-04-24 | $24.31 | $24.42 | $24.31 | $24.37 | $24.37 | 521,182 |
| 2024-04-23 | $24.09 | $24.40 | $24.06 | $24.38 | $24.38 | 495,947 |
| 2024-04-22 | $24.18 | $24.40 | $24.17 | $24.36 | $24.36 | 594,111 |
| 2024-04-19 | $24.25 | $24.46 | $24.23 | $24.41 | $24.41 | 398,053 |
| 2024-04-18 | $24.24 | $24.27 | $24.13 | $24.16 | $24.16 | 452,364 |
| 2024-04-17 | $24.32 | $24.42 | $24.11 | $24.20 | $24.20 | 508,725 |
| 2024-04-16 | $24.38 | $24.45 | $24.25 | $24.34 | $24.34 | 404,824 |
| 2024-04-15 | $24.46 | $24.52 | $24.27 | $24.52 | $24.52 | 420,169 |
| 2024-04-12 | $24.65 | $24.79 | $24.36 | $24.38 | $24.38 | 650,909 |
| 2024-04-11 | $24.34 | $24.38 | $24.24 | $24.35 | $24.35 | 385,053 |
| 2024-04-10 | $24.38 | $24.50 | $24.31 | $24.47 | $24.47 | 1,984,005 |
| 2024-04-09 | $24.47 | $24.52 | $24.34 | $24.39 | $24.39 | 655,256 |
| 2024-04-08 | $24.50 | $24.53 | $24.31 | $24.44 | $24.44 | 345,938 |
| 2024-04-05 | $24.33 | $24.56 | $24.33 | $24.46 | $24.46 | 324,098 |
| 2024-04-04 | $24.18 | $24.40 | $24.16 | $24.32 | $24.32 | 567,039 |
| 2024-04-03 | $24.25 | $24.29 | $24.15 | $24.26 | $24.26 | 595,311 |
| 2024-04-02 | $24.00 | $24.08 | $23.97 | $24.06 | $24.06 | 348,292 |
| 2024-04-01 | $24.25 | $24.25 | $23.73 | $23.92 | $23.92 | 655,239 |
| 2024-03-28 | $23.62 | $23.77 | $23.58 | $23.72 | $23.72 | 838,314 |
| 2024-03-27 | $23.50 | $23.54 | $23.44 | $23.53 | $23.53 | 302,371 |
| 2024-03-26 | $23.81 | $23.81 | $23.55 | $23.55 | $23.55 | 384,820 |
| 2024-03-25 | $23.57 | $23.75 | $23.57 | $23.71 | $23.71 | 483,878 |
| 2024-03-22 | $23.54 | $23.64 | $23.48 | $23.49 | $23.49 | 280,591 |
| 2024-03-21 | $23.66 | $23.74 | $23.47 | $23.59 | $23.59 | 419,258 |
| 2024-03-20 | $23.65 | $23.83 | $23.59 | $23.81 | $23.65 | 285,131 |
| 2024-03-19 | $23.81 | $23.85 | $23.76 | $23.85 | $23.69 | 668,814 |
| 2024-03-18 | $23.94 | $23.94 | $23.76 | $23.89 | $23.73 | 355,048 |
| 2024-03-15 | $23.61 | $23.74 | $23.56 | $23.72 | $23.56 | 442,411 |
| 2024-03-14 | $23.60 | $23.68 | $23.55 | $23.62 | $23.46 | 497,036 |
| 2024-03-13 | $23.37 | $23.60 | $23.37 | $23.59 | $23.43 | 461,703 |
| 2024-03-12 | $22.86 | $23.44 | $22.86 | $23.38 | $23.22 | 520,748 |
| 2024-03-11 | $23.29 | $23.43 | $23.19 | $23.40 | $23.24 | 300,576 |
| 2024-03-08 | $23.22 | $23.25 | $23.12 | $23.24 | $23.08 | 1,062,067 |
| 2024-03-07 | $23.27 | $23.44 | $23.26 | $23.36 | $23.20 | 374,251 |
| 2024-03-06 | $23.19 | $23.30 | $23.18 | $23.20 | $23.04 | 361,508 |
| 2024-03-05 | $23.11 | $23.14 | $23.00 | $23.00 | $22.84 | 586,395 |
| 2024-03-04 | $23.22 | $23.29 | $23.13 | $23.18 | $23.02 | 378,374 |
| 2024-03-01 | $23.06 | $23.17 | $23.00 | $23.11 | $22.95 | 822,367 |
| 2024-02-29 | $22.95 | $23.15 | $22.89 | $23.05 | $22.89 | 534,625 |
| 2024-02-28 | $23.14 | $23.14 | $23.00 | $23.03 | $22.87 | 649,240 |
| 2024-02-27 | $23.03 | $23.15 | $23.03 | $23.10 | $22.94 | 445,416 |
| 2024-02-26 | $22.79 | $22.96 | $22.78 | $22.94 | $22.78 | 451,258 |
| 2024-02-23 | $22.76 | $22.82 | $22.71 | $22.73 | $22.57 | 430,409 |
| 2024-02-22 | $22.84 | $23.00 | $22.84 | $22.98 | $22.82 | 454,937 |
| 2024-02-21 | $22.82 | $23.00 | $22.82 | $22.97 | $22.81 | 1,023,038 |
| 2024-02-20 | $22.94 | $22.96 | $22.75 | $22.88 | $22.72 | 445,732 |
| 2024-02-16 | $22.88 | $22.96 | $22.83 | $22.95 | $22.79 | 453,032 |
| 2024-02-15 | $22.86 | $22.99 | $22.86 | $22.88 | $22.72 | 426,648 |
| 2024-02-14 | $22.96 | $23.09 | $22.80 | $22.81 | $22.65 | 398,233 |
| 2024-02-13 | $23.11 | $23.17 | $23.02 | $23.06 | $22.90 | 343,599 |
| 2024-02-12 | $23.22 | $23.28 | $23.16 | $23.20 | $23.04 | 408,132 |
| 2024-02-09 | $23.23 | $23.30 | $23.18 | $23.22 | $23.22 | 470,520 |
| 2024-02-08 | $23.09 | $23.22 | $23.06 | $23.18 | $23.18 | 445,634 |
| 2024-02-07 | $22.93 | $23.03 | $22.91 | $23.02 | $23.02 | 421,665 |
| 2024-02-06 | $22.80 | $22.89 | $22.76 | $22.82 | $22.82 | 442,104 |
| 2024-02-05 | $22.68 | $22.79 | $22.61 | $22.79 | $22.79 | 502,937 |
| 2024-02-02 | $22.74 | $22.81 | $22.69 | $22.72 | $22.72 | 503,471 |
| 2024-02-01 | $23.09 | $23.15 | $22.85 | $22.90 | $22.90 | 528,002 |
| 2024-01-31 | $23.20 | $23.21 | $23.05 | $23.08 | $23.08 | 569,850 |
| 2024-01-30 | $22.99 | $23.22 | $22.96 | $23.20 | $23.20 | 595,129 |
| 2024-01-29 | $23.08 | $23.08 | $22.95 | $23.05 | $23.05 | 558,156 |
| 2024-01-26 | $23.03 | $23.23 | $22.93 | $23.22 | $23.22 | 524,169 |
| 2024-01-25 | $23.11 | $23.11 | $22.95 | $23.07 | $23.07 | 1,187,640 |
| 2024-01-24 | $22.95 | $23.05 | $22.85 | $22.99 | $22.99 | 648,910 |
| 2024-01-23 | $22.69 | $22.86 | $22.69 | $22.84 | $22.84 | 714,280 |
| 2024-01-22 | $22.46 | $22.71 | $22.46 | $22.64 | $22.64 | 545,304 |
| 2024-01-19 | $22.69 | $22.72 | $22.52 | $22.57 | $22.57 | 559,259 |
| 2024-01-18 | $22.31 | $22.56 | $22.27 | $22.53 | $22.53 | 1,476,165 |
| 2024-01-17 | $22.30 | $22.39 | $22.26 | $22.35 | $22.35 | 1,037,796 |
| 2024-01-16 | $22.61 | $22.61 | $22.46 | $22.47 | $22.47 | 494,214 |
| 2024-01-12 | $22.72 | $22.75 | $22.35 | $22.42 | $22.42 | 9,829,187 |
| 2024-01-11 | $22.51 | $22.59 | $22.42 | $22.49 | $22.49 | 1,673,125 |
| 2024-01-10 | $22.46 | $22.48 | $22.28 | $22.29 | $22.29 | 890,256 |
| 2024-01-09 | $22.44 | $22.56 | $22.34 | $22.45 | $22.45 | 1,015,447 |
| 2024-01-08 | $22.10 | $22.32 | $22.03 | $22.30 | $22.30 | 550,204 |
| 2024-01-05 | $22.41 | $22.51 | $22.36 | $22.43 | $22.43 | 709,381 |
| 2024-01-04 | $22.45 | $22.49 | $22.32 | $22.48 | $22.48 | 521,199 |
| 2024-01-03 | $22.40 | $22.50 | $22.38 | $22.47 | $22.47 | 773,120 |
| 2024-01-02 | $22.55 | $22.55 | $22.32 | $22.38 | $22.38 | 815,335 |
| 2023-12-29 | $22.63 | $22.63 | $22.43 | $22.44 | $22.44 | 1,336,407 |
| 2023-12-28 | $22.72 | $22.86 | $22.67 | $22.68 | $22.68 | 1,303,611 |
| 2023-12-27 | $22.82 | $22.91 | $22.76 | $22.80 | $22.80 | 1,120,193 |
| 2023-12-26 | $22.67 | $22.81 | $22.64 | $22.78 | $22.78 | 751,268 |
| 2023-12-22 | $22.71 | $22.76 | $22.62 | $22.63 | $22.63 | 1,876,823 |
| 2023-12-21 | $22.58 | $22.67 | $22.53 | $22.67 | $22.67 | 1,392,049 |
| 2023-12-20 | $22.84 | $22.88 | $22.56 | $22.57 | $22.57 | 1,137,085 |
| 2023-12-19 | $22.66 | $22.87 | $22.65 | $22.86 | $22.86 | 1,266,903 |
| 2023-12-18 | $22.76 | $22.83 | $22.65 | $22.69 | $22.69 | 923,717 |
| 2023-12-15 | $22.57 | $22.64 | $22.48 | $22.57 | $22.57 | 1,692,883 |
| 2023-12-14 | $22.65 | $22.74 | $22.65 | $22.72 | $22.51 | 1,577,962 |
| 2023-12-13 | $22.23 | $22.45 | $22.20 | $22.45 | $22.24 | 1,757,819 |
| 2023-12-12 | $22.32 | $22.38 | $22.23 | $22.25 | $22.04 | 1,154,229 |
| 2023-12-11 | $22.43 | $22.53 | $22.35 | $22.53 | $22.32 | 724,293 |
| 2023-12-08 | $22.60 | $22.68 | $22.47 | $22.51 | $22.30 | 1,008,333 |
| 2023-12-07 | $22.51 | $22.54 | $22.42 | $22.52 | $22.31 | 870,154 |
| 2023-12-06 | $22.70 | $22.73 | $22.37 | $22.37 | $22.16 | 980,637 |
| 2023-12-05 | $22.98 | $23.04 | $22.82 | $22.84 | $22.63 | 1,276,462 |
| 2023-12-04 | $23.03 | $23.12 | $22.96 | $23.02 | $22.81 | 725,676 |
| 2023-12-01 | $23.25 | $23.46 | $23.16 | $23.16 | $22.94 | 482,254 |
| 2023-11-30 | $23.55 | $23.62 | $23.31 | $23.37 | $23.15 | 1,070,907 |
| 2023-11-29 | $23.47 | $23.54 | $23.33 | $23.50 | $23.28 | 571,520 |
| 2023-11-28 | $23.31 | $23.54 | $23.27 | $23.42 | $23.20 | 472,519 |
| 2023-11-27 | $23.27 | $23.29 | $23.16 | $23.20 | $22.98 | 606,750 |
| 2023-11-24 | $23.14 | $23.45 | $23.14 | $23.28 | $23.06 | 286,693 |
| 2023-11-22 | $23.34 | $23.50 | $23.32 | $23.49 | $23.27 | 1,215,403 |
| 2023-11-21 | $23.60 | $23.71 | $23.58 | $23.71 | $23.49 | 558,936 |
| 2023-11-20 | $23.45 | $23.59 | $23.43 | $23.55 | $23.55 | 850,309 |
| 2023-11-17 | $23.27 | $23.38 | $23.25 | $23.36 | $23.36 | 1,456,550 |
| 2023-11-16 | $23.51 | $23.58 | $23.26 | $23.26 | $23.26 | 596,932 |
| 2023-11-15 | $23.61 | $23.74 | $23.61 | $23.68 | $23.68 | 726,256 |
| 2023-11-14 | $23.66 | $23.76 | $23.60 | $23.65 | $23.65 | 719,553 |
| 2023-11-13 | $23.28 | $23.62 | $23.28 | $23.62 | $23.62 | 410,198 |
| 2023-11-10 | $23.25 | $23.32 | $23.22 | $23.25 | $23.25 | 393,728 |
| 2023-11-09 | $23.32 | $23.43 | $23.23 | $23.28 | $23.28 | 1,151,318 |
| 2023-11-08 | $23.44 | $23.52 | $23.24 | $23.31 | $23.31 | 634,587 |
| 2023-11-07 | $23.65 | $23.65 | $23.46 | $23.48 | $23.48 | 629,913 |
| 2023-11-06 | $24.03 | $24.04 | $23.92 | $23.94 | $23.94 | 439,047 |
| 2023-11-03 | $23.88 | $24.06 | $23.84 | $23.85 | $23.85 | 681,421 |
| 2023-11-02 | $23.79 | $23.92 | $23.72 | $23.88 | $23.88 | 1,168,111 |
| 2023-11-01 | $23.80 | $23.90 | $23.61 | $23.70 | $23.70 | 1,279,306 |
| 2023-10-31 | $23.83 | $23.91 | $23.70 | $23.77 | $23.77 | 551,538 |
| 2023-10-30 | $23.91 | $23.98 | $23.68 | $23.76 | $23.76 | 847,704 |
| 2023-10-27 | $23.96 | $24.08 | $23.84 | $24.01 | $24.01 | 14,133,151 |
| 2023-10-26 | $23.76 | $23.88 | $23.74 | $23.80 | $23.80 | 2,138,989 |
| 2023-10-25 | $23.79 | $23.87 | $23.59 | $23.86 | $23.86 | 263,904 |
| 2023-10-24 | $23.80 | $23.82 | $23.64 | $23.77 | $23.77 | 384,687 |
| 2023-10-23 | $24.07 | $24.08 | $23.87 | $23.91 | $23.91 | 1,415,527 |
| 2023-10-20 | $24.12 | $24.26 | $24.01 | $24.01 | $24.01 | 890,379 |
| 2023-10-19 | $23.98 | $24.17 | $23.91 | $24.14 | $24.14 | 465,338 |
| 2023-10-18 | $24.05 | $24.10 | $23.98 | $24.06 | $24.06 | 690,885 |
| 2023-10-17 | $23.77 | $23.95 | $23.77 | $23.89 | $23.89 | 289,574 |
| 2023-10-16 | $23.87 | $23.90 | $23.80 | $23.88 | $23.88 | 351,935 |
| 2023-10-13 | $23.76 | $23.93 | $23.72 | $23.91 | $23.91 | 403,107 |
| 2023-10-12 | $23.47 | $23.48 | $23.31 | $23.48 | $23.48 | 468,715 |
| 2023-10-11 | $23.41 | $23.43 | $23.26 | $23.42 | $23.42 | 550,333 |
| 2023-10-10 | $23.49 | $23.54 | $23.42 | $23.51 | $23.51 | 487,078 |
| 2023-10-09 | $23.51 | $23.61 | $23.47 | $23.55 | $23.55 | 370,589 |
| 2023-10-06 | $23.33 | $23.39 | $23.19 | $23.29 | $23.29 | 433,164 |
| 2023-10-05 | $23.05 | $23.21 | $23.04 | $23.17 | $23.17 | 789,257 |
| 2023-10-04 | $23.55 | $23.55 | $23.18 | $23.23 | $23.23 | 481,615 |
| 2023-10-03 | $23.73 | $23.77 | $23.62 | $23.74 | $23.74 | 280,007 |
| 2023-10-02 | $23.94 | $23.97 | $23.80 | $23.85 | $23.85 | 524,574 |
| 2023-09-29 | $24.33 | $24.34 | $23.95 | $24.00 | $24.00 | 471,934 |
| 2023-09-28 | $24.22 | $24.34 | $24.19 | $24.25 | $24.25 | 609,382 |
| 2023-09-27 | $24.16 | $24.30 | $24.16 | $24.22 | $24.22 | 358,100 |
| 2023-09-26 | $24.07 | $24.14 | $24.03 | $24.14 | $24.14 | 284,444 |
| 2023-09-25 | $24.25 | $24.30 | $24.10 | $24.16 | $24.16 | 361,604 |
| 2023-09-22 | $24.37 | $24.47 | $24.29 | $24.35 | $24.35 | 651,132 |
| 2023-09-21 | $24.63 | $24.70 | $24.46 | $24.49 | $24.30 | 347,369 |
| 2023-09-20 | $24.66 | $24.82 | $24.58 | $24.58 | $24.39 | 379,324 |
| 2023-09-19 | $24.85 | $24.90 | $24.78 | $24.84 | $24.65 | 696,857 |
| 2023-09-18 | $24.89 | $24.91 | $24.71 | $24.79 | $24.60 | 463,223 |
| 2023-09-15 | $24.94 | $24.98 | $24.86 | $24.89 | $24.70 | 227,821 |
| 2023-09-14 | $24.92 | $25.06 | $24.90 | $25.02 | $24.83 | 340,011 |
| 2023-09-13 | $24.77 | $24.86 | $24.72 | $24.86 | $24.67 | 591,653 |
| 2023-09-12 | $24.73 | $24.80 | $24.68 | $24.74 | $24.55 | 955,387 |
| 2023-09-11 | $24.78 | $24.83 | $24.70 | $24.77 | $24.58 | 1,564,194 |
| 2023-09-08 | $24.57 | $24.66 | $24.52 | $24.58 | $24.39 | 320,077 |
| 2023-09-07 | $24.51 | $24.51 | $24.42 | $24.50 | $24.31 | 348,705 |
| 2023-09-06 | $24.58 | $24.66 | $24.51 | $24.59 | $24.40 | 280,895 |
| 2023-09-05 | $24.69 | $24.75 | $24.62 | $24.69 | $24.50 | 206,870 |
| 2023-09-01 | $24.66 | $24.73 | $24.56 | $24.59 | $24.40 | 368,335 |
| 2023-08-31 | $24.46 | $24.53 | $24.36 | $24.45 | $24.26 | 392,605 |
| 2023-08-30 | $24.54 | $24.63 | $24.39 | $24.42 | $24.23 | 1,252,873 |
| 2023-08-29 | $24.38 | $24.50 | $24.34 | $24.47 | $24.28 | 265,366 |
| 2023-08-28 | $24.44 | $24.54 | $24.37 | $24.45 | $24.26 | 432,447 |
| 2023-08-25 | $24.31 | $24.49 | $24.26 | $24.45 | $24.26 | 319,836 |
| 2023-08-24 | $24.03 | $24.20 | $23.99 | $24.16 | $23.98 | 291,675 |
| 2023-08-23 | $23.93 | $24.17 | $23.92 | $24.07 | $23.89 | 326,298 |
| 2023-08-22 | $24.06 | $24.08 | $23.91 | $23.95 | $23.77 | 836,038 |
| 2023-08-21 | $24.20 | $24.23 | $23.96 | $24.01 | $23.83 | 399,061 |
| 2023-08-18 | $23.96 | $24.09 | $23.89 | $24.08 | $23.90 | 277,003 |
| 2023-08-17 | $24.00 | $24.03 | $23.88 | $23.88 | $23.70 | 397,024 |
| 2023-08-16 | $23.85 | $23.93 | $23.75 | $23.76 | $23.58 | 967,320 |
| 2023-08-15 | $23.99 | $23.99 | $23.75 | $23.75 | $23.57 | 401,801 |
| 2023-08-14 | $24.06 | $24.11 | $23.98 | $24.05 | $23.87 | 263,113 |
| 2023-08-11 | $24.19 | $24.31 | $24.13 | $24.19 | $24.19 | 530,588 |
| 2023-08-10 | $24.31 | $24.41 | $24.17 | $24.23 | $24.23 | 2,030,351 |
| 2023-08-09 | $24.27 | $24.38 | $24.22 | $24.37 | $24.37 | 458,030 |
| 2023-08-08 | $23.80 | $24.13 | $23.72 | $24.10 | $24.10 | 1,450,141 |
| 2023-08-07 | $24.16 | $24.16 | $24.01 | $24.10 | $24.10 | 263,774 |
| 2023-08-04 | $24.18 | $24.21 | $24.07 | $24.13 | $24.13 | 273,742 |
| 2023-08-03 | $23.98 | $24.15 | $23.94 | $24.15 | $24.15 | 417,339 |
| 2023-08-02 | $24.30 | $24.30 | $23.95 | $24.03 | $24.03 | 582,435 |
| 2023-08-01 | $24.30 | $24.41 | $24.25 | $24.36 | $24.36 | 576,800 |
| 2023-07-31 | $24.36 | $24.44 | $24.25 | $24.44 | $24.44 | 424,114 |
| 2023-07-28 | $24.42 | $24.57 | $24.30 | $24.44 | $24.44 | 452,591 |
| 2023-07-27 | $24.52 | $24.52 | $24.38 | $24.39 | $24.39 | 403,752 |
| 2023-07-26 | $24.52 | $24.59 | $24.47 | $24.54 | $24.54 | 368,115 |
| 2023-07-25 | $24.41 | $24.62 | $24.41 | $24.59 | $24.59 | 538,604 |
| 2023-07-24 | $24.36 | $24.64 | $24.31 | $24.51 | $24.51 | 522,001 |
| 2023-07-21 | $24.18 | $24.18 | $23.94 | $24.14 | $24.14 | 830,973 |
| 2023-07-20 | $24.08 | $24.12 | $23.94 | $24.06 | $24.06 | 894,886 |
| 2023-07-19 | $23.92 | $24.06 | $23.80 | $23.92 | $23.92 | 3,177,123 |
| 2023-07-18 | $23.55 | $23.74 | $23.49 | $23.69 | $23.69 | 648,009 |
| 2023-07-17 | $23.45 | $23.51 | $23.36 | $23.41 | $23.41 | 450,254 |
| 2023-07-14 | $23.66 | $23.67 | $23.48 | $23.57 | $23.57 | 587,354 |
| 2023-07-13 | $23.33 | $23.59 | $23.33 | $23.59 | $23.59 | 904,345 |
| 2023-07-12 | $23.42 | $23.49 | $23.23 | $23.29 | $23.29 | 858,197 |
| 2023-07-11 | $23.15 | $23.23 | $23.09 | $23.21 | $23.21 | 594,225 |
| 2023-07-10 | $22.96 | $23.13 | $22.96 | $23.05 | $23.05 | 957,090 |
| 2023-07-07 | $22.83 | $23.02 | $22.83 | $22.90 | $22.90 | 619,981 |
| 2023-07-06 | $22.89 | $22.95 | $22.69 | $22.89 | $22.89 | 827,496 |
| 2023-07-05 | $23.05 | $23.12 | $22.88 | $22.96 | $22.96 | 807,540 |
| 2023-07-03 | $22.84 | $22.98 | $22.81 | $22.87 | $22.87 | 636,510 |
| 2023-06-30 | $22.60 | $22.93 | $22.58 | $22.77 | $22.77 | 917,789 |
| 2023-06-29 | $22.38 | $22.51 | $22.30 | $22.44 | $22.44 | 691,225 |
| 2023-06-28 | $22.47 | $22.58 | $22.39 | $22.43 | $22.43 | 1,055,843 |
| 2023-06-27 | $22.80 | $22.87 | $22.66 | $22.70 | $22.70 | 979,213 |
| 2023-06-26 | $23.19 | $23.32 | $23.09 | $23.17 | $22.98 | 706,657 |
| 2023-06-23 | $23.00 | $23.11 | $22.94 | $23.11 | $22.92 | 2,129,414 |
| 2023-06-22 | $23.39 | $23.47 | $23.23 | $23.36 | $23.17 | 1,041,219 |
| 2023-06-21 | $23.42 | $23.73 | $23.42 | $23.70 | $23.50 | 1,185,220 |
| 2023-06-20 | $23.60 | $23.60 | $23.44 | $23.51 | $23.32 | 762,272 |
| 2023-06-16 | $23.58 | $23.84 | $23.58 | $23.82 | $23.62 | 979,430 |
| 2023-06-15 | $23.01 | $23.43 | $23.01 | $23.38 | $23.19 | 1,144,874 |
| 2023-06-14 | $22.83 | $22.90 | $22.76 | $22.80 | $22.61 | 950,155 |
| 2023-06-13 | $22.78 | $22.86 | $22.74 | $22.74 | $22.55 | 1,224,843 |
| 2023-06-12 | $22.51 | $22.57 | $22.40 | $22.48 | $22.29 | 764,656 |
| 2023-06-09 | $22.68 | $22.78 | $22.63 | $22.64 | $22.64 | 460,191 |
| 2023-06-08 | $22.58 | $22.75 | $22.46 | $22.68 | $22.68 | 468,966 |
| 2023-06-07 | $22.55 | $22.66 | $22.51 | $22.54 | $22.54 | 1,174,070 |
| 2023-06-06 | $22.38 | $22.54 | $22.37 | $22.49 | $22.49 | 608,929 |
| 2023-06-05 | $22.50 | $22.55 | $22.38 | $22.38 | $22.38 | 712,201 |
| 2023-06-02 | $22.32 | $22.40 | $22.22 | $22.37 | $22.37 | 1,074,492 |
| 2023-06-01 | $21.98 | $22.23 | $21.98 | $22.13 | $22.13 | 1,483,427 |
| 2023-05-31 | $21.83 | $21.98 | $21.79 | $21.87 | $21.87 | 2,114,437 |
| 2023-05-30 | $22.16 | $22.16 | $21.91 | $21.98 | $21.98 | 1,779,788 |
| 2023-05-26 | $22.39 | $22.45 | $22.36 | $22.43 | $22.43 | 1,008,796 |
| 2023-05-25 | $22.27 | $22.33 | $22.06 | $22.20 | $22.20 | 921,094 |
| 2023-05-24 | $22.49 | $22.58 | $22.32 | $22.41 | $22.41 | 512,831 |
| 2023-05-23 | $22.48 | $22.55 | $22.40 | $22.41 | $22.41 | 826,540 |
| 2023-05-22 | $22.38 | $22.52 | $22.38 | $22.48 | $22.48 | 638,388 |
| 2023-05-19 | $22.66 | $22.73 | $22.43 | $22.47 | $22.47 | 538,146 |
| 2023-05-18 | $22.35 | $22.54 | $22.30 | $22.49 | $22.49 | 975,857 |
| 2023-05-17 | $22.60 | $22.66 | $22.42 | $22.61 | $22.61 | 1,661,446 |
| 2023-05-16 | $22.75 | $22.78 | $22.48 | $22.50 | $22.50 | 1,123,130 |
| 2023-05-15 | $22.34 | $22.88 | $21.90 | $22.78 | $22.78 | 560,526 |
| 2023-05-12 | $22.69 | $22.69 | $22.48 | $22.54 | $22.54 | 842,181 |
| 2023-05-11 | $22.68 | $22.73 | $22.55 | $22.58 | $22.58 | 1,725,336 |
| 2023-05-10 | $22.93 | $23.00 | $22.85 | $22.91 | $22.91 | 1,587,068 |
| 2023-05-09 | $22.97 | $23.05 | $22.82 | $23.04 | $23.04 | 413,242 |
| 2023-05-08 | $23.05 | $23.16 | $23.03 | $23.05 | $23.05 | 753,856 |
| 2023-05-05 | $22.68 | $22.96 | $22.68 | $22.93 | $22.93 | 972,231 |
| 2023-05-04 | $22.41 | $22.64 | $22.38 | $22.51 | $22.51 | 1,285,301 |
| 2023-05-03 | $22.43 | $22.54 | $22.36 | $22.46 | $22.46 | 765,614 |
| 2023-05-02 | $22.84 | $22.96 | $22.62 | $22.66 | $22.66 | 952,700 |
| 2023-05-01 | $23.03 | $23.16 | $22.86 | $22.98 | $22.98 | 1,488,513 |
| 2023-04-28 | $22.88 | $23.11 | $22.83 | $23.11 | $23.11 | 1,044,352 |
| 2023-04-27 | $22.91 | $22.98 | $22.81 | $22.92 | $22.92 | 877,016 |
| 2023-04-26 | $23.15 | $23.20 | $22.93 | $22.94 | $22.94 | 4,590,025 |
| 2023-04-25 | $23.33 | $23.33 | $23.09 | $23.19 | $23.19 | 986,145 |
| 2023-04-24 | $23.61 | $23.61 | $23.35 | $23.47 | $23.47 | 736,274 |
| 2023-04-21 | $23.60 | $23.63 | $23.39 | $23.46 | $23.46 | 1,267,704 |
| 2023-04-20 | $23.61 | $23.68 | $23.51 | $23.62 | $23.62 | 602,248 |
| 2023-04-19 | $23.88 | $24.02 | $23.82 | $23.84 | $23.84 | 769,158 |
| 2023-04-18 | $24.03 | $24.24 | $23.99 | $24.16 | $24.16 | 486,704 |
| 2023-04-17 | $24.00 | $24.05 | $23.92 | $24.04 | $24.04 | 545,755 |
| 2023-04-14 | $23.95 | $24.03 | $23.79 | $24.00 | $24.00 | 1,075,068 |
| 2023-04-13 | $24.03 | $24.08 | $23.92 | $23.98 | $23.98 | 773,588 |
| 2023-04-12 | $23.83 | $23.96 | $23.78 | $23.92 | $23.92 | 840,182 |
| 2023-04-11 | $23.66 | $23.85 | $23.66 | $23.83 | $23.83 | 546,083 |
| 2023-04-10 | $23.59 | $23.69 | $23.56 | $23.64 | $23.64 | 617,056 |
| 2023-04-06 | $23.69 | $23.69 | $23.52 | $23.64 | $23.64 | 1,076,639 |
| 2023-04-05 | $23.64 | $23.72 | $23.60 | $23.66 | $23.66 | 663,215 |
| 2023-04-04 | $23.68 | $23.70 | $23.53 | $23.63 | $23.63 | 425,906 |
| 2023-04-03 | $23.76 | $23.85 | $23.61 | $23.67 | $23.67 | 585,866 |
| 2023-03-31 | $23.22 | $23.49 | $23.22 | $23.49 | $23.49 | 923,893 |
| 2023-03-30 | $23.16 | $23.20 | $23.08 | $23.17 | $23.17 | 556,134 |
| 2023-03-29 | $23.18 | $23.27 | $23.06 | $23.09 | $23.09 | 744,474 |
| 2023-03-28 | $23.04 | $23.25 | $23.04 | $23.17 | $23.17 | 685,778 |
| 2023-03-27 | $22.79 | $23.07 | $22.75 | $23.05 | $23.05 | 483,322 |
| 2023-03-24 | $22.67 | $22.86 | $22.64 | $22.79 | $22.79 | 998,154 |
| 2023-03-23 | $22.99 | $23.08 | $22.75 | $22.79 | $22.63 | 812,615 |
| 2023-03-22 | $22.94 | $23.04 | $22.82 | $22.91 | $22.75 | 707,708 |
| 2023-03-21 | $22.99 | $23.03 | $22.80 | $22.91 | $22.91 | 744,511 |
| 2023-03-20 | $22.80 | $22.93 | $22.78 | $22.90 | $22.90 | 671,237 |
| 2023-03-17 | $23.02 | $23.05 | $22.77 | $22.88 | $22.88 | 792,317 |
| 2023-03-16 | $22.78 | $23.04 | $22.67 | $22.99 | $22.99 | 1,329,023 |
| 2023-03-15 | $22.91 | $23.00 | $22.68 | $22.86 | $22.86 | 1,072,771 |
| 2023-03-14 | $23.28 | $23.43 | $23.18 | $23.23 | $23.23 | 607,580 |
| 2023-03-13 | $23.21 | $23.58 | $23.19 | $23.35 | $23.35 | 659,992 |
| 2023-03-10 | $23.29 | $23.44 | $23.27 | $23.39 | $23.39 | 714,906 |
| 2023-03-09 | $23.68 | $23.70 | $23.26 | $23.28 | $23.28 | 590,317 |
| 2023-03-08 | $23.61 | $23.69 | $23.51 | $23.57 | $23.57 | 3,165,698 |
| 2023-03-07 | $23.98 | $23.98 | $23.66 | $23.69 | $23.69 | 506,346 |
| 2023-03-06 | $23.92 | $24.10 | $23.90 | $24.08 | $24.08 | 573,634 |
| 2023-03-03 | $23.90 | $24.25 | $23.85 | $24.24 | $24.24 | 705,586 |
| 2023-03-02 | $23.84 | $23.97 | $23.78 | $23.87 | $23.87 | 1,116,641 |
| 2023-03-01 | $23.69 | $23.94 | $23.66 | $23.92 | $23.92 | 628,983 |
| 2023-02-28 | $23.73 | $23.73 | $23.56 | $23.59 | $23.59 | 748,606 |
| 2023-02-27 | $23.23 | $23.69 | $23.15 | $23.66 | $23.66 | 386,761 |
| 2023-02-24 | $23.50 | $23.65 | $23.38 | $23.57 | $23.57 | 403,677 |
| 2023-02-23 | $23.78 | $23.86 | $23.60 | $23.69 | $23.69 | 643,654 |
| 2023-02-22 | $23.85 | $23.88 | $23.67 | $23.69 | $23.69 | 632,350 |
| 2023-02-21 | $23.92 | $24.01 | $23.80 | $23.92 | $23.92 | 366,153 |
| 2023-02-17 | $23.59 | $23.76 | $23.54 | $23.74 | $23.74 | 1,723,681 |
| 2023-02-16 | $23.81 | $23.93 | $23.80 | $23.81 | $23.81 | 1,086,324 |
| 2023-02-15 | $23.92 | $23.92 | $23.74 | $23.86 | $23.86 | 1,052,037 |
| 2023-02-14 | $24.00 | $24.20 | $23.94 | $24.12 | $24.12 | 655,585 |
| 2023-02-13 | $23.99 | $24.12 | $23.95 | $24.05 | $24.05 | 554,833 |
| 2023-02-10 | $23.91 | $24.08 | $23.91 | $24.07 | $24.07 | 534,307 |
| 2023-02-09 | $23.94 | $23.97 | $23.75 | $23.82 | $23.82 | 990,726 |
| 2023-02-08 | $23.96 | $24.10 | $23.80 | $23.93 | $23.93 | 1,513,623 |
| 2023-02-07 | $23.70 | $24.00 | $23.70 | $23.97 | $23.97 | 1,252,492 |
| 2023-02-06 | $23.70 | $23.73 | $23.40 | $23.65 | $23.65 | 1,520,481 |
| 2023-02-03 | $24.01 | $24.13 | $23.70 | $23.70 | $23.70 | 1,699,999 |
| 2023-02-02 | $24.22 | $24.43 | $24.14 | $24.14 | $24.14 | 1,384,785 |
| 2023-02-01 | $24.48 | $24.51 | $24.06 | $24.30 | $24.30 | 944,751 |
| 2023-01-31 | $24.38 | $24.70 | $24.35 | $24.65 | $24.65 | 968,654 |
| 2023-01-30 | $24.53 | $24.58 | $24.37 | $24.38 | $24.38 | 1,147,945 |
| 2023-01-27 | $24.62 | $24.67 | $24.43 | $24.50 | $24.50 | 545,159 |
| 2023-01-26 | $24.64 | $24.70 | $24.51 | $24.69 | $24.69 | 560,271 |
| 2023-01-25 | $24.44 | $24.51 | $24.34 | $24.49 | $24.49 | 1,220,692 |
| 2023-01-24 | $24.61 | $24.63 | $24.45 | $24.51 | $24.51 | 822,318 |
| 2023-01-23 | $24.51 | $24.62 | $24.41 | $24.62 | $24.62 | 1,187,893 |
| 2023-01-20 | $24.58 | $24.60 | $24.47 | $24.56 | $24.56 | 1,273,652 |
| 2023-01-19 | $24.46 | $24.63 | $24.44 | $24.51 | $24.51 | 559,453 |
| 2023-01-18 | $24.73 | $24.78 | $24.40 | $24.45 | $24.45 | 1,318,198 |
| 2023-01-17 | $24.41 | $24.60 | $24.39 | $24.60 | $24.60 | 792,044 |
| 2023-01-13 | $24.22 | $24.47 | $24.20 | $24.47 | $24.47 | 737,476 |
| 2023-01-12 | $24.12 | $24.33 | $24.03 | $24.23 | $24.23 | 1,198,125 |
| 2023-01-11 | $24.00 | $24.00 | $23.80 | $23.94 | $23.94 | 708,030 |
| 2023-01-10 | $23.75 | $23.90 | $23.69 | $23.75 | $23.75 | 2,036,338 |
| 2023-01-09 | $23.87 | $23.96 | $23.75 | $23.78 | $23.78 | 740,971 |
| 2023-01-06 | $23.63 | $23.73 | $23.49 | $23.65 | $23.65 | 1,094,347 |
| 2023-01-05 | $23.52 | $23.56 | $23.37 | $23.50 | $23.50 | 916,152 |
| 2023-01-04 | $23.78 | $23.79 | $23.54 | $23.61 | $23.61 | 1,555,387 |
| 2023-01-03 | $24.31 | $24.41 | $23.95 | $24.01 | $24.01 | 1,055,377 |
| 2022-12-30 | $24.41 | $24.49 | $24.30 | $24.49 | $24.49 | 2,187,991 |
| 2022-12-29 | $24.19 | $24.37 | $24.18 | $24.37 | $24.37 | 1,014,450 |
| 2022-12-28 | $24.11 | $24.45 | $24.07 | $24.37 | $24.37 | 1,567,901 |
| 2022-12-27 | $24.34 | $24.63 | $24.26 | $24.41 | $24.41 | 1,007,293 |
| 2022-12-23 | $24.25 | $24.34 | $24.12 | $24.31 | $24.31 | 814,567 |
| 2022-12-22 | $24.08 | $24.13 | $23.93 | $24.02 | $24.02 | 969,135 |
| 2022-12-21 | $24.07 | $24.21 | $24.07 | $24.20 | $24.20 | 880,447 |
| 2022-12-20 | $23.76 | $24.00 | $23.76 | $23.93 | $23.93 | 1,766,724 |
| 2022-12-19 | $23.78 | $23.78 | $23.61 | $23.67 | $23.67 | 685,227 |
| 2022-12-16 | $23.78 | $23.88 | $23.73 | $23.83 | $23.83 | 1,302,213 |
| 2022-12-15 | $24.11 | $24.16 | $23.89 | $24.01 | $24.01 | 1,420,222 |
| 2022-12-14 | $26.54 | $26.75 | $26.52 | $26.66 | $24.12 | 2,427,260 |
| 2022-12-13 | $26.47 | $26.64 | $26.47 | $26.54 | $24.01 | 1,405,098 |
| 2022-12-12 | $25.93 | $26.14 | $25.92 | $26.05 | $23.57 | 3,025,147 |
| 2022-12-09 | $25.95 | $26.07 | $25.74 | $25.87 | $25.87 | 7,313,476 |
| 2022-12-08 | $25.99 | $26.01 | $25.75 | $25.89 | $25.89 | 1,056,856 |
| 2022-12-07 | $25.89 | $25.99 | $25.66 | $25.82 | $25.82 | 1,731,111 |
| 2022-12-06 | $25.84 | $26.17 | $25.69 | $25.79 | $25.79 | 1,616,554 |
| 2022-12-05 | $26.68 | $26.71 | $25.97 | $26.01 | $26.01 | 848,620 |
| 2022-12-02 | $26.59 | $26.76 | $26.49 | $26.56 | $26.56 | 1,309,298 |
| 2022-12-01 | $27.16 | $27.17 | $26.73 | $26.80 | $26.80 | 2,698,958 |
| 2022-11-30 | $26.94 | $27.04 | $26.76 | $27.00 | $27.00 | 865,396 |
| 2022-11-29 | $26.56 | $26.69 | $26.48 | $26.55 | $26.55 | 820,693 |
| 2022-11-28 | $26.14 | $26.50 | $26.12 | $26.31 | $26.31 | 834,595 |
| 2022-11-25 | $26.73 | $26.81 | $26.44 | $26.45 | $26.45 | 115,429 |
| 2022-11-23 | $26.68 | $26.77 | $26.60 | $26.71 | $26.71 | 485,739 |
| 2022-11-22 | $26.81 | $26.94 | $26.79 | $26.81 | $26.81 | 396,767 |
| 2022-11-21 | $26.48 | $26.66 | $26.19 | $26.62 | $26.62 | 1,079,225 |
| 2022-11-18 | $26.46 | $26.69 | $26.43 | $26.66 | $26.66 | 1,148,843 |
| 2022-11-17 | $26.80 | $26.86 | $26.62 | $26.71 | $26.71 | 572,768 |
| 2022-11-16 | $27.10 | $27.12 | $26.95 | $27.06 | $27.06 | 482,222 |
| 2022-11-15 | $27.11 | $27.50 | $26.99 | $27.37 | $27.37 | 920,738 |
| 2022-11-14 | $27.27 | $27.44 | $27.09 | $27.10 | $27.10 | 475,665 |
| 2022-11-11 | $27.30 | $27.48 | $27.16 | $27.27 | $27.27 | 526,419 |
| 2022-11-10 | $26.91 | $27.04 | $26.80 | $26.93 | $26.93 | 756,275 |
| 2022-11-09 | $26.91 | $27.03 | $26.77 | $26.81 | $26.81 | 427,046 |
| 2022-11-08 | $27.28 | $27.36 | $27.04 | $27.09 | $27.09 | 430,024 |
| 2022-11-07 | $27.35 | $27.49 | $27.27 | $27.30 | $27.30 | 1,167,011 |
| 2022-11-04 | $27.25 | $27.42 | $27.14 | $27.38 | $27.38 | 533,816 |
| 2022-11-03 | $26.49 | $26.78 | $26.43 | $26.65 | $26.65 | 589,823 |
| 2022-11-02 | $26.61 | $26.94 | $26.56 | $26.76 | $26.76 | 442,021 |
| 2022-11-01 | $26.63 | $26.69 | $26.45 | $26.57 | $26.57 | 421,692 |
| 2022-10-31 | $26.32 | $26.50 | $26.25 | $26.36 | $26.36 | 888,055 |
| 2022-10-28 | $26.25 | $26.33 | $26.05 | $26.28 | $26.28 | 832,477 |
| 2022-10-27 | $26.64 | $26.67 | $26.41 | $26.50 | $26.50 | 491,211 |
| 2022-10-26 | $26.42 | $26.68 | $26.39 | $26.66 | $26.66 | 560,816 |
| 2022-10-25 | $26.22 | $26.39 | $26.14 | $26.33 | $26.33 | 817,360 |
| 2022-10-24 | $26.21 | $26.35 | $26.18 | $26.20 | $26.20 | 547,286 |
| 2022-10-21 | $25.93 | $26.28 | $25.93 | $26.25 | $26.25 | 575,872 |
| 2022-10-20 | $26.24 | $26.34 | $26.03 | $26.07 | $26.07 | 536,449 |
| 2022-10-19 | $25.89 | $26.08 | $25.87 | $26.01 | $26.01 | 1,438,839 |
| 2022-10-18 | $26.25 | $26.33 | $25.96 | $26.13 | $26.13 | 998,826 |
| 2022-10-17 | $26.37 | $26.46 | $26.24 | $26.25 | $26.25 | 565,209 |
| 2022-10-14 | $26.55 | $26.62 | $26.26 | $26.32 | $26.32 | 497,315 |
| 2022-10-13 | $26.32 | $26.77 | $26.24 | $26.67 | $26.67 | 491,486 |
| 2022-10-12 | $26.48 | $26.55 | $26.36 | $26.44 | $26.44 | 561,535 |
| 2022-10-11 | $26.40 | $26.55 | $26.26 | $26.38 | $26.38 | 421,952 |
| 2022-10-10 | $26.91 | $27.00 | $26.52 | $26.57 | $26.57 | 540,844 |
| 2022-10-07 | $26.59 | $26.84 | $26.50 | $26.71 | $26.71 | 789,539 |
| 2022-10-06 | $26.48 | $26.62 | $26.40 | $26.60 | $26.60 | 590,180 |
| 2022-10-05 | $26.21 | $26.58 | $26.12 | $26.57 | $26.57 | 853,801 |
| 2022-10-04 | $26.09 | $26.29 | $26.07 | $26.21 | $26.21 | 633,726 |
| 2022-10-03 | $25.54 | $25.70 | $25.46 | $25.66 | $25.66 | 1,305,454 |
| 2022-09-30 | $25.45 | $25.65 | $25.28 | $25.34 | $25.34 | 893,110 |
| 2022-09-29 | $25.63 | $25.70 | $25.34 | $25.60 | $25.60 | 936,683 |
| 2022-09-28 | $25.26 | $25.64 | $25.22 | $25.63 | $25.63 | 740,613 |
| 2022-09-27 | $25.36 | $25.48 | $25.13 | $25.15 | $25.15 | 1,464,395 |
| 2022-09-26 | $25.49 | $25.60 | $25.04 | $25.12 | $25.12 | 1,927,054 |
| 2022-09-23 | $25.68 | $25.68 | $25.50 | $25.56 | $25.56 | 1,963,089 |
| 2022-09-22 | $26.66 | $26.72 | $26.29 | $26.33 | $26.33 | 1,383,033 |
| 2022-09-21 | $26.65 | $26.71 | $26.29 | $26.38 | $26.38 | 731,484 |
| 2022-09-20 | $26.41 | $26.61 | $26.29 | $26.52 | $26.52 | 1,464,281 |
| 2022-09-19 | $26.14 | $26.44 | $26.05 | $26.42 | $26.42 | 546,240 |
| 2022-09-16 | $26.35 | $26.41 | $26.22 | $26.34 | $26.34 | 1,190,772 |
| 2022-09-15 | $26.59 | $26.65 | $26.35 | $26.46 | $26.46 | 524,452 |
| 2022-09-14 | $26.97 | $27.02 | $26.87 | $26.94 | $26.94 | 455,355 |
| 2022-09-13 | $27.25 | $27.25 | $26.80 | $26.93 | $26.93 | 573,444 |
| 2022-09-12 | $26.86 | $27.18 | $26.79 | $27.11 | $27.11 | 399,552 |
| 2022-09-09 | $26.36 | $26.67 | $26.36 | $26.61 | $26.61 | 450,638 |
| 2022-09-08 | $26.13 | $26.21 | $25.98 | $26.16 | $26.16 | 569,983 |
| 2022-09-07 | $26.18 | $26.43 | $26.02 | $26.05 | $26.05 | 594,212 |
| 2022-09-06 | $26.50 | $26.50 | $26.30 | $26.34 | $26.34 | 560,582 |
| 2022-09-02 | $26.65 | $26.70 | $26.48 | $26.50 | $26.50 | 736,962 |
| 2022-09-01 | $26.59 | $26.66 | $26.39 | $26.44 | $26.44 | 1,229,913 |
| 2022-08-31 | $27.08 | $27.14 | $26.92 | $26.94 | $26.94 | 482,110 |
| 2022-08-30 | $27.41 | $27.41 | $27.13 | $27.28 | $27.28 | 728,766 |
| 2022-08-29 | $27.61 | $27.84 | $27.52 | $27.76 | $27.76 | 607,445 |
| 2022-08-26 | $27.71 | $27.83 | $27.53 | $27.74 | $27.74 | 379,175 |
| 2022-08-25 | $27.99 | $27.99 | $27.48 | $27.55 | $27.55 | 902,227 |
| 2022-08-24 | $27.81 | $27.81 | $27.48 | $27.67 | $27.67 | 583,484 |
| 2022-08-23 | $27.42 | $27.72 | $27.42 | $27.54 | $27.54 | 468,361 |
| 2022-08-22 | $27.08 | $27.39 | $26.92 | $27.30 | $27.30 | 649,899 |
| 2022-08-19 | $27.00 | $27.17 | $26.85 | $27.14 | $27.14 | 704,273 |
| 2022-08-18 | $27.05 | $27.16 | $26.89 | $27.03 | $27.03 | 614,319 |
| 2022-08-17 | $27.08 | $27.08 | $26.84 | $27.02 | $27.02 | 645,420 |
| 2022-08-16 | $27.16 | $27.28 | $26.94 | $26.96 | $26.96 | 1,341,504 |
| 2022-08-15 | $26.85 | $27.22 | $26.81 | $27.17 | $27.17 | 691,019 |
| 2022-08-12 | $27.31 | $27.54 | $27.28 | $27.51 | $27.51 | 1,287,887 |
| 2022-08-11 | $27.36 | $27.56 | $27.27 | $27.48 | $27.48 | 807,154 |
| 2022-08-10 | $26.88 | $27.15 | $26.77 | $27.00 | $27.00 | 982,228 |
| 2022-08-09 | $26.72 | $26.83 | $26.65 | $26.67 | $26.67 | 1,015,982 |
| 2022-08-08 | $26.27 | $26.50 | $26.27 | $26.38 | $26.38 | 592,555 |
| 2022-08-05 | $26.20 | $26.54 | $26.10 | $26.29 | $26.29 | 834,420 |
| 2022-08-04 | $26.18 | $26.51 | $26.18 | $26.40 | $26.40 | 1,446,853 |
| 2022-08-03 | $26.54 | $26.55 | $26.05 | $26.24 | $26.24 | 1,624,524 |
| 2022-08-02 | $26.50 | $26.58 | $26.25 | $26.28 | $26.28 | 1,014,133 |
| 2022-08-01 | $26.64 | $26.69 | $26.37 | $26.63 | $26.63 | 805,163 |
| 2022-07-29 | $26.72 | $27.37 | $26.72 | $27.10 | $27.10 | 1,470,608 |
| 2022-07-28 | $27.00 | $27.07 | $26.79 | $26.88 | $26.88 | 811,761 |
| 2022-07-27 | $26.63 | $26.85 | $26.51 | $26.81 | $26.81 | 810,123 |
| 2022-07-26 | $26.56 | $26.61 | $26.28 | $26.40 | $26.40 | 790,593 |
| 2022-07-25 | $26.01 | $26.15 | $25.89 | $26.13 | $26.13 | 1,350,703 |
| 2022-07-22 | $25.85 | $26.13 | $25.70 | $25.74 | $25.74 | 1,207,226 |
| 2022-07-21 | $25.80 | $26.01 | $25.73 | $25.86 | $25.86 | 3,083,124 |
| 2022-07-20 | $26.16 | $26.25 | $26.03 | $26.18 | $26.18 | 6,822,521 |
| 2022-07-19 | $25.91 | $26.16 | $25.87 | $26.14 | $26.14 | 3,340,878 |
| 2022-07-18 | $26.18 | $26.35 | $26.13 | $26.13 | $26.13 | 608,160 |
| 2022-07-15 | $25.46 | $25.66 | $25.32 | $25.63 | $25.63 | 1,108,349 |
| 2022-07-14 | $25.23 | $25.42 | $25.02 | $25.32 | $25.32 | 2,084,374 |
| 2022-07-13 | $25.45 | $25.87 | $25.29 | $25.62 | $25.62 | 1,260,780 |
| 2022-07-12 | $25.41 | $25.97 | $25.26 | $25.48 | $25.48 | 1,278,071 |
| 2022-07-11 | $26.38 | $26.44 | $26.17 | $26.31 | $26.31 | 672,666 |
| 2022-07-08 | $26.11 | $26.32 | $25.95 | $26.26 | $26.26 | 1,399,413 |
| 2022-07-07 | $25.73 | $26.18 | $25.73 | $26.02 | $26.02 | 2,647,841 |
| 2022-07-06 | $25.54 | $25.56 | $25.09 | $25.29 | $25.29 | 3,863,699 |
| 2022-07-05 | $26.23 | $26.23 | $25.39 | $25.49 | $25.49 | 3,778,599 |
| 2022-07-01 | $26.82 | $26.87 | $26.57 | $26.63 | $26.63 | 1,188,249 |
| 2022-06-30 | $27.19 | $27.26 | $26.70 | $26.76 | $26.76 | 1,433,966 |
| 2022-06-29 | $27.80 | $27.90 | $27.44 | $27.45 | $27.45 | 659,354 |
| 2022-06-28 | $27.52 | $27.70 | $27.40 | $27.64 | $27.64 | 1,486,679 |
| 2022-06-27 | $27.42 | $27.55 | $27.22 | $27.48 | $27.48 | 2,258,478 |
| 2022-06-24 | $27.36 | $27.52 | $27.16 | $27.47 | $27.47 | 2,206,594 |
| 2022-06-23 | $27.96 | $27.98 | $27.33 | $27.33 | $27.32 | 2,586,994 |
| 2022-06-22 | $27.89 | $28.23 | $27.81 | $28.05 | $28.04 | 3,838,121 |
| 2022-06-21 | $28.64 | $28.82 | $28.41 | $28.48 | $28.47 | 2,157,179 |
| 2022-06-17 | $29.03 | $29.07 | $28.46 | $28.60 | $28.59 | 1,587,174 |
| 2022-06-16 | $29.10 | $29.25 | $28.91 | $29.20 | $29.19 | 1,541,643 |
| 2022-06-15 | $29.04 | $29.23 | $28.94 | $29.07 | $29.06 | 1,181,401 |
| 2022-06-14 | $29.39 | $29.40 | $28.77 | $28.91 | $28.90 | 1,787,590 |
| 2022-06-13 | $29.63 | $29.63 | $29.12 | $29.43 | $29.42 | 1,800,261 |
| 2022-06-10 | $29.89 | $29.97 | $29.74 | $29.88 | $29.87 | 1,135,644 |
| 2022-06-09 | $29.87 | $30.25 | $29.81 | $30.17 | $30.16 | 1,127,104 |
| 2022-06-08 | $30.16 | $30.31 | $30.02 | $30.10 | $30.09 | 1,568,430 |
| 2022-06-07 | $29.84 | $30.09 | $29.75 | $30.07 | $30.06 | 806,036 |
| 2022-06-06 | $29.98 | $30.05 | $29.84 | $30.00 | $29.99 | 728,221 |
| 2022-06-03 | $29.68 | $29.79 | $29.58 | $29.78 | $29.77 | 898,285 |
| 2022-06-02 | $29.54 | $29.87 | $29.48 | $29.83 | $29.82 | 1,491,803 |
| 2022-06-01 | $29.36 | $29.47 | $29.21 | $29.35 | $29.34 | 886,206 |
| 2022-05-31 | $29.82 | $29.82 | $29.04 | $29.20 | $29.19 | 1,221,069 |
| 2022-05-27 | $29.33 | $29.56 | $29.30 | $29.56 | $29.55 | 981,460 |
| 2022-05-26 | $29.14 | $29.54 | $29.08 | $29.36 | $29.35 | 1,133,036 |
| 2022-05-25 | $29.15 | $29.22 | $29.06 | $29.21 | $29.20 | 893,001 |
| 2022-05-24 | $29.27 | $29.27 | $29.03 | $29.20 | $29.19 | 1,421,262 |
| 2022-05-23 | $29.16 | $29.27 | $29.02 | $29.25 | $29.24 | 1,291,313 |
| 2022-05-20 | $29.03 | $29.13 | $28.90 | $29.07 | $29.06 | 1,354,503 |
| 2022-05-19 | $28.66 | $29.12 | $28.65 | $29.03 | $29.02 | 1,120,180 |
| 2022-05-18 | $29.26 | $29.26 | $28.68 | $28.75 | $28.74 | 1,147,744 |
| 2022-05-17 | $29.42 | $29.51 | $29.27 | $29.29 | $29.28 | 3,215,128 |
| 2022-05-16 | $29.14 | $29.33 | $29.09 | $29.30 | $29.29 | 856,071 |
| 2022-05-13 | $28.65 | $28.87 | $28.50 | $28.86 | $28.85 | 1,267,354 |
| 2022-05-12 | $28.44 | $28.66 | $28.30 | $28.59 | $28.58 | 1,231,270 |
| 2022-05-11 | $28.55 | $28.74 | $28.51 | $28.67 | $28.66 | 1,576,753 |
| 2022-05-10 | $28.24 | $28.41 | $28.05 | $28.15 | $28.14 | 2,152,379 |
| 2022-05-09 | $28.69 | $28.69 | $28.11 | $28.17 | $28.16 | 1,826,251 |
| 2022-05-06 | $29.63 | $29.63 | $29.07 | $29.19 | $29.18 | 1,458,207 |
| 2022-05-05 | $29.69 | $29.69 | $29.33 | $29.54 | $29.53 | 1,883,844 |
| 2022-05-04 | $29.50 | $29.70 | $29.28 | $29.68 | $29.67 | 1,185,077 |
| 2022-05-03 | $29.25 | $29.39 | $29.00 | $29.05 | $29.04 | 1,774,747 |
| 2022-05-02 | $29.11 | $29.21 | $28.77 | $29.18 | $29.17 | 1,100,808 |
| 2022-04-29 | $29.42 | $29.50 | $29.16 | $29.19 | $29.18 | 1,465,616 |
| 2022-04-28 | $29.24 | $29.32 | $29.05 | $29.29 | $29.28 | 1,423,817 |
| 2022-04-27 | $29.10 | $29.40 | $29.03 | $29.32 | $29.31 | 1,761,670 |
| 2022-04-26 | $29.08 | $29.14 | $28.80 | $29.03 | $29.02 | 1,859,151 |
| 2022-04-25 | $28.61 | $28.99 | $28.54 | $28.99 | $28.98 | 2,344,034 |
| 2022-04-22 | $29.53 | $29.54 | $29.15 | $29.19 | $29.18 | 1,720,233 |
| 2022-04-21 | $29.67 | $29.70 | $29.50 | $29.66 | $29.65 | 1,321,085 |
| 2022-04-20 | $29.66 | $29.68 | $29.43 | $29.65 | $29.64 | 1,437,067 |
| 2022-04-19 | $29.69 | $29.70 | $29.48 | $29.62 | $29.61 | 1,736,630 |
| 2022-04-18 | $29.87 | $30.47 | $29.87 | $30.22 | $30.21 | 1,664,780 |
| 2022-04-14 | $29.58 | $29.89 | $29.46 | $29.84 | $29.83 | 1,531,949 |
| 2022-04-13 | $29.39 | $29.70 | $29.20 | $29.67 | $29.66 | 2,009,123 |
| 2022-04-12 | $29.24 | $29.30 | $29.04 | $29.22 | $29.21 | 1,970,598 |
| 2022-04-11 | $28.98 | $28.98 | $28.60 | $28.79 | $28.78 | 1,422,483 |
| 2022-04-08 | $28.65 | $28.85 | $28.57 | $28.83 | $28.82 | 1,902,509 |
| 2022-04-07 | $28.49 | $28.64 | $28.31 | $28.58 | $28.57 | 990,707 |
| 2022-04-06 | $28.77 | $28.84 | $28.35 | $28.48 | $28.47 | 1,254,529 |
| 2022-04-05 | $28.87 | $28.95 | $28.58 | $28.60 | $28.59 | 1,294,182 |
| 2022-04-04 | $28.65 | $28.76 | $28.54 | $28.66 | $28.65 | 1,068,779 |
| 2022-04-01 | $28.45 | $28.56 | $28.33 | $28.44 | $28.43 | 1,131,967 |
| 2022-03-31 | $28.82 | $28.87 | $28.37 | $28.43 | $28.42 | 1,603,752 |
| 2022-03-30 | $28.74 | $28.93 | $28.69 | $28.83 | $28.82 | 1,480,888 |
| 2022-03-29 | $28.18 | $28.48 | $28.03 | $28.45 | $28.44 | 2,094,472 |
| 2022-03-28 | $28.92 | $28.92 | $28.51 | $28.56 | $28.55 | 1,656,021 |
| 2022-03-25 | $29.15 | $29.42 | $29.10 | $29.34 | $29.33 | 1,420,115 |
| 2022-03-24 | $29.38 | $29.44 | $29.15 | $29.37 | $29.36 | 1,669,900 |
| 2022-03-23 | $29.03 | $29.32 | $28.92 | $29.24 | $29.23 | 2,009,880 |
| 2022-03-22 | $28.66 | $28.67 | $28.33 | $28.51 | $28.50 | 1,938,073 |
| 2022-03-21 | $28.47 | $28.66 | $28.27 | $28.64 | $28.63 | 1,625,979 |
| 2022-03-18 | $28.05 | $28.12 | $27.70 | $28.08 | $28.07 | 1,534,004 |
| 2022-03-17 | $27.62 | $28.11 | $27.62 | $28.03 | $28.02 | 2,584,915 |
| 2022-03-16 | $28.23 | $28.23 | $27.19 | $27.29 | $27.28 | 2,472,990 |
| 2022-03-15 | $27.07 | $27.74 | $27.06 | $27.59 | $27.58 | 3,667,561 |
| 2022-03-14 | $29.13 | $29.40 | $27.69 | $27.75 | $27.74 | 3,512,337 |
| 2022-03-11 | $29.65 | $29.89 | $29.25 | $29.63 | $29.62 | 2,682,259 |
| 2022-03-10 | $28.96 | $29.90 | $28.25 | $29.22 | $29.21 | 3,373,444 |
| 2022-03-09 | $30.26 | $30.26 | $28.42 | $28.78 | $28.77 | 6,638,047 |
| 2022-03-08 | $31.29 | $31.47 | $29.96 | $31.46 | $31.45 | 8,590,026 |
| 2022-03-07 | $29.98 | $30.74 | $29.79 | $30.58 | $30.57 | 7,708,351 |
| 2022-03-04 | $29.43 | $29.50 | $28.76 | $29.25 | $29.24 | 3,928,958 |
| 2022-03-03 | $28.51 | $29.00 | $28.15 | $28.40 | $28.39 | 4,173,384 |
| 2022-03-02 | $27.93 | $28.21 | $27.63 | $28.12 | $28.11 | 3,078,489 |
| 2022-03-01 | $27.11 | $27.53 | $27.01 | $27.45 | $27.44 | 4,367,178 |
| 2022-02-28 | $26.29 | $26.46 | $26.26 | $26.42 | $26.41 | 3,575,643 |
| 2022-02-25 | $26.19 | $26.19 | $25.84 | $26.05 | $26.04 | 11,636,434 |
| 2022-02-24 | $27.23 | $27.42 | $26.23 | $26.44 | $26.43 | 7,120,906 |
| 2022-02-23 | $26.13 | $26.34 | $26.09 | $26.27 | $26.26 | 2,739,286 |
| 2022-02-22 | $26.15 | $26.23 | $26.00 | $26.08 | $26.07 | 2,799,115 |
| 2022-02-18 | $25.69 | $25.82 | $25.60 | $25.75 | $25.74 | 1,422,783 |
| 2022-02-17 | $25.67 | $25.79 | $25.58 | $25.70 | $25.69 | 1,087,914 |
| 2022-02-16 | $25.58 | $25.79 | $25.52 | $25.56 | $25.55 | 1,236,825 |
| 2022-02-15 | $25.38 | $25.46 | $25.25 | $25.39 | $25.38 | 1,223,218 |
| 2022-02-14 | $25.37 | $25.70 | $25.34 | $25.63 | $25.62 | 1,264,267 |
| 2022-02-11 | $25.31 | $25.62 | $25.26 | $25.57 | $25.56 | 2,142,022 |
| 2022-02-10 | $25.49 | $25.79 | $25.31 | $25.35 | $25.34 | 2,382,981 |
| 2022-02-09 | $25.28 | $25.52 | $25.27 | $25.46 | $25.45 | 1,192,227 |
| 2022-02-08 | $25.23 | $25.26 | $25.09 | $25.22 | $25.21 | 1,269,478 |
| 2022-02-07 | $25.29 | $25.35 | $25.22 | $25.32 | $25.31 | 881,622 |
| 2022-02-04 | $25.20 | $25.36 | $25.19 | $25.27 | $25.26 | 1,035,736 |
| 2022-02-03 | $24.96 | $25.25 | $24.91 | $25.19 | $25.18 | 1,513,231 |
| 2022-02-02 | $25.22 | $25.24 | $25.04 | $25.23 | $25.22 | 1,487,143 |
| 2022-02-01 | $24.87 | $25.09 | $24.84 | $25.08 | $25.07 | 806,514 |
| 2022-01-31 | $24.98 | $25.00 | $24.61 | $24.74 | $24.73 | 698,537 |
| 2022-01-28 | $24.70 | $24.76 | $24.57 | $24.67 | $24.66 | 734,077 |
| 2022-01-27 | $24.48 | $24.54 | $24.34 | $24.53 | $24.52 | 861,497 |
| 2022-01-26 | $24.62 | $24.63 | $24.35 | $24.43 | $24.42 | 673,862 |
| 2022-01-25 | $24.09 | $24.32 | $24.06 | $24.28 | $24.27 | 1,055,574 |
| 2022-01-24 | $24.06 | $24.22 | $23.88 | $24.16 | $24.15 | 1,410,838 |
| 2022-01-21 | $24.39 | $24.40 | $24.25 | $24.29 | $24.28 | 785,305 |
| 2022-01-20 | $24.35 | $24.56 | $24.32 | $24.34 | $24.33 | 807,253 |
| 2022-01-19 | $24.28 | $24.44 | $24.25 | $24.32 | $24.31 | 984,137 |
| 2022-01-18 | $23.98 | $24.08 | $23.94 | $24.04 | $24.03 | 821,136 |
| 2022-01-14 | $23.80 | $23.99 | $23.78 | $23.98 | $23.97 | 970,693 |
| 2022-01-13 | $23.96 | $23.96 | $23.71 | $23.75 | $23.74 | 991,277 |
| 2022-01-12 | $23.89 | $24.09 | $23.87 | $23.99 | $23.98 | 1,144,554 |
| 2022-01-11 | $23.46 | $23.78 | $23.37 | $23.76 | $23.75 | 702,277 |
| 2022-01-10 | $23.70 | $23.70 | $23.28 | $23.37 | $23.36 | 868,864 |
| 2022-01-07 | $23.41 | $23.46 | $23.30 | $23.40 | $23.39 | 479,511 |
| 2022-01-06 | $23.27 | $23.36 | $23.21 | $23.32 | $23.31 | 915,022 |
| 2022-01-05 | $23.36 | $23.47 | $23.25 | $23.29 | $23.28 | 1,178,556 |
| 2022-01-04 | $23.23 | $23.41 | $23.22 | $23.35 | $23.34 | 1,224,666 |
| 2022-01-03 | $23.00 | $23.12 | $22.95 | $23.11 | $23.10 | 1,154,273 |
| 2021-12-31 | $23.15 | $23.19 | $23.02 | $23.06 | $23.05 | 1,148,002 |
| 2021-12-30 | $23.15 | $23.27 | $23.01 | $23.06 | $23.05 | 688,466 |
| 2021-12-29 | $23.09 | $23.29 | $23.08 | $23.16 | $23.15 | 1,069,557 |
| 2021-12-28 | $23.20 | $23.26 | $23.10 | $23.14 | $23.13 | 970,343 |
| 2021-12-27 | $23.06 | $23.96 | $22.93 | $23.30 | $23.29 | 641,107 |
| 2021-12-23 | $22.81 | $22.97 | $22.80 | $22.96 | $22.95 | 633,954 |
| 2021-12-22 | $24.42 | $24.58 | $24.42 | $24.58 | $22.91 | 532,568 |
| 2021-12-21 | $24.03 | $24.26 | $23.99 | $24.22 | $22.58 | 749,036 |
| 2021-12-20 | $23.80 | $23.87 | $23.68 | $23.87 | $22.25 | 1,255,509 |
| 2021-12-17 | $24.12 | $24.16 | $23.98 | $23.98 | $22.36 | 626,796 |
| 2021-12-16 | $24.10 | $24.26 | $24.05 | $24.18 | $22.54 | 534,306 |
| 2021-12-15 | $23.82 | $23.95 | $23.70 | $23.94 | $22.32 | 490,647 |
| 2021-12-14 | $23.85 | $23.95 | $23.83 | $23.92 | $22.30 | 795,844 |
| 2021-12-13 | $23.86 | $24.15 | $23.86 | $24.04 | $22.41 | 336,839 |
| 2021-12-10 | $23.54 | $24.62 | $23.54 | $24.10 | $22.47 | 407,921 |
| 2021-12-09 | $24.01 | $24.09 | $23.96 | $24.00 | $22.37 | 424,165 |
| 2021-12-08 | $24.09 | $24.26 | $24.05 | $24.26 | $22.62 | 659,803 |
| 2021-12-07 | $23.66 | $24.19 | $23.63 | $24.03 | $22.40 | 712,578 |
| 2021-12-06 | $23.67 | $23.90 | $23.60 | $23.85 | $22.23 | 296,736 |
| 2021-12-03 | $24.11 | $24.11 | $23.62 | $23.72 | $22.11 | 514,005 |
| 2021-12-02 | $23.44 | $23.75 | $23.31 | $23.63 | $22.03 | 655,892 |
| 2021-12-01 | $23.72 | $23.79 | $23.37 | $23.37 | $21.79 | 578,670 |
| 2021-11-30 | $23.80 | $23.95 | $23.40 | $23.67 | $22.07 | 742,564 |
| 2021-11-29 | $24.47 | $24.51 | $24.11 | $24.15 | $22.51 | 354,702 |
| 2021-11-26 | $24.62 | $24.67 | $24.09 | $24.28 | $22.63 | 305,571 |
| 2021-11-24 | $25.26 | $25.44 | $25.20 | $25.20 | $23.49 | 283,728 |
| 2021-11-23 | $25.06 | $25.24 | $24.99 | $25.23 | $23.52 | 383,708 |
| 2021-11-22 | $24.87 | $25.07 | $24.86 | $25.00 | $23.31 | 425,309 |
| 2021-11-19 | $25.28 | $25.28 | $24.89 | $24.91 | $23.22 | 310,031 |
| 2021-11-18 | $25.08 | $25.11 | $24.92 | $25.06 | $23.36 | 295,421 |
| 2021-11-17 | $25.13 | $25.28 | $24.95 | $25.04 | $23.34 | 466,760 |
| 2021-11-16 | $25.16 | $25.22 | $25.09 | $25.13 | $23.43 | 388,854 |
| 2021-11-15 | $25.11 | $25.21 | $25.02 | $25.19 | $23.48 | 438,488 |
| 2021-11-12 | $25.06 | $25.23 | $25.06 | $25.16 | $23.46 | 375,980 |
| 2021-11-11 | $25.08 | $25.20 | $25.08 | $25.12 | $23.42 | 370,629 |
| 2021-11-10 | $25.05 | $25.13 | $24.85 | $24.86 | $23.18 | 631,364 |
| 2021-11-09 | $24.85 | $24.97 | $24.73 | $24.96 | $23.27 | 1,423,831 |
| 2021-11-08 | $24.92 | $24.99 | $24.88 | $24.88 | $23.19 | 319,356 |
| 2021-11-05 | $24.81 | $24.94 | $24.68 | $24.89 | $23.20 | 621,800 |
| 2021-11-04 | $25.24 | $25.25 | $24.73 | $24.75 | $23.07 | 474,516 |
| 2021-11-03 | $25.05 | $25.12 | $24.91 | $25.00 | $23.31 | 503,057 |
| 2021-11-02 | $25.24 | $25.31 | $25.16 | $25.23 | $23.52 | 396,693 |
| 2021-11-01 | $25.23 | $25.33 | $25.17 | $25.26 | $23.55 | 632,241 |
| 2021-10-29 | $25.37 | $25.37 | $24.91 | $25.16 | $23.46 | 445,486 |
| 2021-10-28 | $25.22 | $25.33 | $25.14 | $25.23 | $23.52 | 418,350 |
| 2021-10-27 | $25.27 | $25.39 | $25.13 | $25.19 | $23.48 | 425,713 |
| 2021-10-26 | $25.49 | $25.56 | $25.42 | $25.50 | $23.77 | 668,444 |
| 2021-10-25 | $25.62 | $25.65 | $25.54 | $25.59 | $23.86 | 391,856 |
| 2021-10-22 | $25.37 | $25.46 | $25.13 | $25.31 | $23.60 | 604,124 |
| 2021-10-21 | $25.38 | $25.45 | $25.13 | $25.26 | $23.55 | 640,959 |
| 2021-10-20 | $25.35 | $25.81 | $25.35 | $25.78 | $24.03 | 1,142,877 |
| 2021-10-19 | $25.34 | $25.45 | $25.29 | $25.40 | $23.67 | 408,579 |
| 2021-10-18 | $25.67 | $25.67 | $25.36 | $25.38 | $23.66 | 482,649 |
| 2021-10-15 | $25.57 | $25.63 | $25.48 | $25.54 | $23.81 | 545,201 |
| 2021-10-14 | $25.27 | $25.36 | $25.18 | $25.34 | $23.62 | 566,968 |
| 2021-10-13 | $24.95 | $25.01 | $24.81 | $24.97 | $23.28 | 430,236 |
| 2021-10-12 | $25.04 | $25.07 | $24.84 | $24.87 | $23.18 | 534,811 |
| 2021-10-11 | $25.04 | $25.12 | $24.93 | $25.10 | $23.40 | 545,010 |
| 2021-10-08 | $25.08 | $25.13 | $24.87 | $24.87 | $23.18 | 410,202 |
| 2021-10-07 | $24.63 | $24.89 | $24.54 | $24.85 | $23.17 | 433,621 |
| 2021-10-06 | $24.76 | $24.78 | $24.56 | $24.78 | $23.10 | 493,507 |
| 2021-10-05 | $24.71 | $24.98 | $24.69 | $24.92 | $23.23 | 329,285 |
| 2021-10-04 | $24.42 | $24.79 | $24.42 | $24.79 | $23.11 | 493,576 |
| 2021-10-01 | $24.36 | $24.51 | $24.28 | $24.51 | $22.85 | 500,842 |
| 2021-09-30 | $24.02 | $24.32 | $24.02 | $24.11 | $22.48 | 308,766 |
| 2021-09-29 | $24.09 | $24.20 | $24.04 | $24.08 | $22.45 | 501,366 |
| 2021-09-28 | $24.52 | $24.52 | $24.19 | $24.21 | $22.57 | 348,771 |
| 2021-09-27 | $24.17 | $24.33 | $24.17 | $24.28 | $22.63 | 552,696 |
| 2021-09-24 | $23.83 | $24.03 | $23.76 | $23.96 | $22.34 | 281,019 |
| 2021-09-23 | $23.66 | $23.90 | $23.59 | $23.87 | $22.25 | 259,762 |
| 2021-09-22 | $23.54 | $23.72 | $23.51 | $23.53 | $21.94 | 178,980 |
| 2021-09-21 | $23.36 | $23.37 | $23.16 | $23.30 | $21.72 | 232,707 |
| 2021-09-20 | $23.43 | $23.48 | $23.23 | $23.38 | $21.80 | 307,214 |
| 2021-09-17 | $23.82 | $23.82 | $23.66 | $23.69 | $22.08 | 217,517 |
| 2021-09-16 | $23.86 | $23.97 | $23.77 | $23.97 | $22.35 | 668,956 |
| 2021-09-15 | $24.06 | $24.20 | $24.03 | $24.03 | $22.40 | 375,479 |
| 2021-09-14 | $23.87 | $23.87 | $23.74 | $23.77 | $22.16 | 345,964 |
| 2021-09-13 | $23.73 | $23.83 | $23.71 | $23.82 | $22.21 | 190,974 |
| 2021-09-10 | $23.84 | $23.86 | $23.75 | $23.81 | $22.20 | 279,241 |
| 2021-09-09 | $23.60 | $23.76 | $23.58 | $23.60 | $22.00 | 437,980 |
| 2021-09-08 | $23.84 | $23.84 | $23.63 | $23.64 | $22.04 | 545,023 |
| 2021-09-07 | $23.80 | $23.80 | $23.60 | $23.72 | $22.11 | 337,119 |
| 2021-09-03 | $23.83 | $24.00 | $23.83 | $24.00 | $22.37 | 236,708 |
| 2021-09-02 | $23.75 | $23.84 | $23.71 | $23.71 | $22.10 | 155,214 |
| 2021-09-01 | $23.57 | $23.72 | $23.49 | $23.72 | $22.11 | 600,447 |
| 2021-08-31 | $23.64 | $23.73 | $23.57 | $23.73 | $22.12 | 323,938 |
| 2021-08-30 | $23.90 | $23.90 | $23.70 | $23.83 | $22.22 | 341,247 |
| 2021-08-27 | $23.60 | $23.80 | $23.55 | $23.76 | $22.15 | 395,662 |
| 2021-08-26 | $23.52 | $23.59 | $23.46 | $23.49 | $21.90 | 499,152 |
| 2021-08-25 | $23.52 | $23.66 | $23.46 | $23.59 | $21.99 | 586,505 |
| 2021-08-24 | $23.29 | $23.54 | $23.29 | $23.51 | $21.92 | 630,995 |
| 2021-08-23 | $23.07 | $23.19 | $23.06 | $23.10 | $21.53 | 814,374 |
| 2021-08-20 | $22.85 | $22.91 | $22.65 | $22.72 | $21.18 | 584,971 |
| 2021-08-19 | $23.00 | $23.19 | $22.80 | $23.19 | $21.62 | 594,819 |
| 2021-08-18 | $23.46 | $23.46 | $23.21 | $23.25 | $21.67 | 289,093 |
| 2021-08-17 | $23.64 | $23.71 | $23.38 | $23.59 | $21.99 | 370,895 |
| 2021-08-16 | $23.74 | $23.79 | $23.58 | $23.79 | $22.18 | 286,749 |
| 2021-08-13 | $23.74 | $23.87 | $23.72 | $23.73 | $22.12 | 197,711 |
| 2021-08-12 | $23.67 | $23.78 | $23.54 | $23.65 | $22.05 | 522,691 |
| 2021-08-11 | $23.52 | $23.75 | $23.45 | $23.75 | $22.14 | 233,396 |
| 2021-08-10 | $23.26 | $23.56 | $23.26 | $23.55 | $21.95 | 286,770 |
| 2021-08-09 | $23.28 | $23.31 | $23.08 | $23.31 | $21.73 | 302,415 |
| 2021-08-06 | $23.70 | $23.70 | $23.50 | $23.50 | $21.91 | 288,913 |
| 2021-08-05 | $23.66 | $23.78 | $23.65 | $23.70 | $22.09 | 183,010 |
| 2021-08-04 | $23.78 | $23.80 | $23.57 | $23.80 | $22.19 | 453,804 |
| 2021-08-03 | $23.66 | $24.00 | $23.61 | $24.00 | $22.37 | 209,849 |
| 2021-08-02 | $23.96 | $24.08 | $23.76 | $23.82 | $22.21 | 337,206 |
| 2021-07-30 | $24.09 | $24.13 | $23.91 | $23.98 | $22.36 | 331,055 |
| 2021-07-29 | $24.14 | $24.29 | $24.06 | $24.29 | $22.64 | 516,373 |
| 2021-07-28 | $23.93 | $24.06 | $23.87 | $23.91 | $22.29 | 497,954 |
| 2021-07-27 | $24.26 | $24.26 | $23.84 | $23.92 | $22.30 | 268,597 |
| 2021-07-26 | $23.97 | $24.10 | $23.92 | $24.10 | $22.47 | 282,034 |
| 2021-07-23 | $23.44 | $23.85 | $23.44 | $23.81 | $22.20 | 316,228 |
| 2021-07-22 | $23.58 | $23.76 | $23.21 | $23.21 | $21.64 | 265,491 |
| 2021-07-21 | $23.29 | $23.52 | $23.29 | $23.46 | $21.87 | 330,970 |
| 2021-07-20 | $22.99 | $23.21 | $22.95 | $23.21 | $21.64 | 641,589 |
| 2021-07-19 | $23.29 | $23.29 | $22.84 | $22.92 | $21.37 | 544,503 |
| 2021-07-16 | $23.68 | $23.90 | $23.26 | $23.90 | $22.28 | 285,238 |
| 2021-07-15 | $23.56 | $23.60 | $23.49 | $23.52 | $21.93 | 326,652 |
| 2021-07-14 | $23.60 | $23.75 | $23.45 | $23.51 | $21.92 | 365,128 |
| 2021-07-13 | $23.48 | $23.64 | $23.38 | $23.58 | $21.98 | 329,763 |
| 2021-07-12 | $23.34 | $23.53 | $23.22 | $23.47 | $21.88 | 293,682 |
| 2021-07-09 | $23.26 | $23.38 | $23.19 | $23.28 | $21.70 | 327,295 |
| 2021-07-08 | $22.88 | $23.11 | $22.88 | $23.11 | $21.54 | 169,532 |
| 2021-07-07 | $23.25 | $23.25 | $22.89 | $23.04 | $21.48 | 659,987 |
| 2021-07-06 | $23.92 | $23.92 | $23.04 | $23.18 | $21.61 | 284,258 |
| 2021-07-02 | $23.54 | $23.68 | $23.47 | $23.64 | $22.04 | 300,849 |
| 2021-07-01 | $23.80 | $23.81 | $23.26 | $23.26 | $21.68 | 653,239 |
| 2021-06-30 | $23.33 | $23.67 | $23.15 | $23.65 | $22.05 | 631,993 |
| 2021-06-29 | $23.34 | $23.43 | $23.25 | $23.26 | $21.68 | 304,744 |
| 2021-06-28 | $23.20 | $23.29 | $23.12 | $23.27 | $21.69 | 609,113 |
| 2021-06-25 | $23.18 | $23.27 | $22.92 | $23.27 | $21.69 | 438,019 |
| 2021-06-24 | $22.96 | $23.13 | $22.88 | $23.05 | $21.49 | 557,720 |
| 2021-06-23 | $23.07 | $23.22 | $22.98 | $23.04 | $21.48 | 628,021 |
| 2021-06-22 | $22.89 | $22.99 | $22.75 | $22.87 | $21.32 | 547,773 |
| 2021-06-21 | $22.36 | $22.85 | $22.35 | $22.79 | $21.25 | 521,314 |
| 2021-06-18 | $22.52 | $22.77 | $22.50 | $22.77 | $21.23 | 751,902 |
| 2021-06-17 | $22.92 | $22.94 | $22.41 | $22.41 | $20.89 | 1,549,094 |
| 2021-06-16 | $23.36 | $23.44 | $23.15 | $23.30 | $21.72 | 646,639 |
| 2021-06-15 | $23.65 | $23.65 | $23.30 | $23.37 | $21.79 | 1,917,511 |
| 2021-06-14 | $23.54 | $23.66 | $23.45 | $23.59 | $21.99 | 399,343 |
| 2021-06-11 | $23.80 | $23.89 | $23.65 | $23.89 | $22.27 | 487,068 |
| 2021-06-10 | $23.76 | $23.94 | $23.64 | $23.94 | $22.32 | 648,533 |
| 2021-06-09 | $23.81 | $23.87 | $23.65 | $23.87 | $22.25 | 751,556 |
| 2021-06-08 | $23.64 | $23.80 | $23.59 | $23.77 | $22.16 | 707,554 |
| 2021-06-07 | $23.72 | $23.72 | $23.40 | $23.40 | $21.81 | 474,916 |
| 2021-06-04 | $23.59 | $23.81 | $23.52 | $23.81 | $22.20 | 491,609 |
| 2021-06-03 | $23.54 | $23.55 | $23.28 | $23.35 | $21.77 | 530,665 |
| 2021-06-02 | $23.66 | $23.79 | $23.51 | $23.79 | $22.18 | 618,496 |
| 2021-06-01 | $23.64 | $23.79 | $23.50 | $23.58 | $21.98 | 964,402 |
| 2021-05-28 | $23.33 | $23.47 | $23.26 | $23.47 | $21.88 | 544,986 |
| 2021-05-27 | $23.07 | $23.35 | $23.07 | $23.32 | $21.74 | 565,883 |
| 2021-05-26 | $22.93 | $23.02 | $22.80 | $22.99 | $21.43 | 743,342 |
| 2021-05-25 | $22.94 | $23.02 | $22.85 | $22.89 | $21.34 | 829,989 |
| 2021-05-24 | $22.75 | $22.97 | $22.75 | $22.97 | $21.41 | 619,040 |
| 2021-05-21 | $22.89 | $22.89 | $22.76 | $22.83 | $21.28 | 522,267 |
| 2021-05-20 | $22.89 | $22.95 | $22.75 | $22.80 | $21.26 | 928,857 |
| 2021-05-19 | $23.07 | $23.07 | $22.83 | $22.98 | $21.42 | 1,180,679 |
| 2021-05-18 | $23.53 | $23.56 | $23.28 | $23.40 | $21.81 | 1,079,141 |
| 2021-05-17 | $23.28 | $23.43 | $23.17 | $23.37 | $21.79 | 930,181 |
| 2021-05-14 | $23.19 | $23.24 | $23.04 | $23.24 | $21.67 | 915,638 |
| 2021-05-13 | $23.27 | $23.27 | $22.94 | $23.07 | $21.51 | 1,218,183 |
| 2021-05-12 | $23.51 | $23.65 | $23.43 | $23.50 | $21.91 | 1,783,117 |
| 2021-05-11 | $23.29 | $23.58 | $23.28 | $23.58 | $21.98 | 1,601,019 |
| 2021-05-10 | $23.57 | $23.62 | $23.31 | $23.35 | $21.77 | 1,110,507 |
| 2021-05-07 | $23.39 | $23.53 | $23.30 | $23.45 | $21.86 | 1,228,938 |
| 2021-05-06 | $23.18 | $23.31 | $23.10 | $23.28 | $21.70 | 1,640,567 |
| 2021-05-05 | $22.97 | $23.05 | $22.90 | $23.02 | $21.46 | 1,109,851 |
| 2021-05-04 | $22.94 | $23.00 | $22.80 | $23.00 | $21.44 | 946,437 |
| 2021-05-03 | $22.73 | $22.83 | $22.66 | $22.79 | $21.25 | 883,215 |
| 2021-04-30 | $22.49 | $22.61 | $22.37 | $22.51 | $20.98 | 1,255,785 |
| 2021-04-29 | $22.68 | $22.68 | $22.42 | $22.53 | $21.00 | 481,845 |
| 2021-04-28 | $22.45 | $22.67 | $22.45 | $22.55 | $21.02 | 748,926 |
| 2021-04-27 | $22.48 | $22.59 | $22.38 | $22.52 | $20.99 | 1,059,553 |
| 2021-04-26 | $22.22 | $22.42 | $22.15 | $22.40 | $20.88 | 1,031,122 |
| 2021-04-23 | $22.02 | $22.13 | $21.99 | $22.13 | $20.63 | 657,585 |
| 2021-04-22 | $21.91 | $21.98 | $21.81 | $21.93 | $20.44 | 641,013 |
| 2021-04-21 | $21.70 | $21.88 | $21.65 | $21.84 | $20.36 | 745,789 |
| 2021-04-20 | $21.81 | $21.85 | $21.64 | $21.73 | $20.26 | 648,265 |
| 2021-04-19 | $21.78 | $21.78 | $21.65 | $21.72 | $20.25 | 676,277 |
| 2021-04-16 | $21.74 | $21.74 | $21.64 | $21.64 | $20.17 | 673,606 |
| 2021-04-15 | $21.63 | $21.68 | $21.55 | $21.66 | $20.19 | 610,335 |
| 2021-04-14 | $21.34 | $21.54 | $21.28 | $21.50 | $20.04 | 575,727 |
| 2021-04-13 | $21.15 | $21.23 | $21.10 | $21.19 | $19.75 | 802,941 |
| 2021-04-12 | $21.35 | $21.35 | $20.95 | $21.02 | $19.60 | 548,322 |
| 2021-04-09 | $21.12 | $21.20 | $21.12 | $21.16 | $19.73 | 521,974 |
| 2021-04-08 | $21.16 | $21.26 | $21.12 | $21.21 | $19.77 | 427,831 |
| 2021-04-07 | $21.00 | $21.13 | $20.97 | $21.09 | $19.66 | 555,974 |
| 2021-04-06 | $20.86 | $21.20 | $20.86 | $21.07 | $19.64 | 572,511 |
| 2021-04-05 | $20.90 | $21.10 | $20.88 | $20.96 | $19.54 | 481,508 |
| 2021-04-01 | $21.09 | $21.09 | $20.85 | $20.93 | $19.51 | 601,073 |
| 2021-03-31 | $20.73 | $21.08 | $20.69 | $20.94 | $19.52 | 405,899 |
| 2021-03-30 | $20.86 | $20.86 | $20.64 | $20.70 | $19.30 | 512,672 |
| 2021-03-29 | $21.02 | $21.14 | $20.87 | $21.14 | $19.71 | 551,306 |
| 2021-03-26 | $21.12 | $22.79 | $21.03 | $22.79 | $21.25 | 662,194 |
| 2021-03-25 | $20.98 | $21.00 | $20.78 | $20.81 | $19.40 | 916,060 |
| 2021-03-24 | $20.98 | $21.23 | $20.98 | $21.23 | $19.79 | 841,963 |
| 2021-03-23 | $21.00 | $21.13 | $20.85 | $20.89 | $19.47 | 685,627 |
| 2021-03-22 | $21.24 | $21.32 | $21.10 | $21.25 | $19.81 | 448,763 |
| 2021-03-19 | $20.96 | $21.25 | $20.90 | $21.21 | $19.77 | 617,166 |
| 2021-03-18 | $21.31 | $21.31 | $20.87 | $20.93 | $19.51 | 735,855 |
| 2021-03-17 | $21.45 | $21.51 | $21.31 | $21.48 | $20.02 | 430,637 |
| 2021-03-16 | $21.51 | $21.55 | $21.41 | $21.55 | $20.09 | 516,950 |
| 2021-03-15 | $21.50 | $21.62 | $21.45 | $21.58 | $20.12 | 445,363 |
| 2021-03-12 | $21.59 | $21.63 | $21.33 | $21.58 | $20.12 | 957,353 |
| 2021-03-11 | $21.53 | $21.63 | $21.41 | $21.59 | $20.13 | 1,299,124 |
| 2021-03-10 | $21.31 | $21.39 | $21.23 | $21.37 | $19.92 | 466,197 |
| 2021-03-09 | $21.28 | $21.44 | $21.25 | $21.44 | $19.99 | 636,106 |
| 2021-03-08 | $21.38 | $21.38 | $21.27 | $21.29 | $19.85 | 409,151 |
| 2021-03-05 | $21.34 | $21.44 | $21.25 | $21.41 | $19.96 | 2,688,706 |
| 2021-03-04 | $21.14 | $21.38 | $20.97 | $21.13 | $19.70 | 1,077,539 |
| 2021-03-03 | $21.20 | $21.33 | $21.17 | $21.33 | $19.88 | 647,712 |
| 2021-03-02 | $21.30 | $21.47 | $21.21 | $21.29 | $19.85 | 2,001,567 |
| 2021-03-01 | $21.46 | $21.46 | $21.13 | $21.20 | $19.76 | 1,067,549 |
| 2021-02-26 | $21.56 | $21.56 | $21.31 | $21.37 | $19.92 | 652,391 |
| 2021-02-25 | $21.87 | $21.87 | $21.67 | $21.70 | $20.23 | 1,100,208 |
| 2021-02-24 | $21.73 | $21.99 | $21.66 | $21.93 | $20.44 | 730,888 |
| 2021-02-23 | $21.60 | $21.75 | $21.42 | $21.73 | $20.26 | 642,816 |
| 2021-02-22 | $21.42 | $21.68 | $21.41 | $21.66 | $20.19 | 843,173 |
| 2021-02-19 | $21.39 | $21.50 | $21.25 | $21.31 | $19.87 | 516,943 |
| 2021-02-18 | $21.32 | $21.32 | $21.13 | $21.19 | $19.75 | 427,986 |
| 2021-02-17 | $21.10 | $21.26 | $21.02 | $21.18 | $19.74 | 572,082 |
| 2021-02-16 | $21.08 | $21.27 | $21.02 | $21.27 | $19.83 | 441,411 |
| 2021-02-12 | $20.70 | $20.91 | $20.70 | $20.90 | $19.48 | 767,550 |
| 2021-02-11 | $20.78 | $20.85 | $20.66 | $20.70 | $19.30 | 912,947 |
| 2021-02-10 | $20.86 | $20.86 | $20.66 | $20.75 | $19.34 | 419,430 |
| 2021-02-09 | $20.78 | $20.86 | $20.66 | $20.86 | $19.45 | 904,438 |
| 2021-02-08 | $20.66 | $20.81 | $20.57 | $20.70 | $19.30 | 303,104 |
| 2021-02-05 | $20.42 | $20.71 | $20.40 | $20.57 | $19.18 | 396,269 |
| 2021-02-04 | $20.23 | $20.39 | $20.12 | $20.35 | $18.97 | 673,973 |
| 2021-02-03 | $20.23 | $20.32 | $20.17 | $20.29 | $18.92 | 590,677 |
| 2021-02-02 | $20.22 | $20.23 | $20.10 | $20.15 | $18.78 | 198,297 |
| 2021-02-01 | $20.24 | $20.26 | $20.04 | $20.25 | $18.88 | 400,618 |
| 2021-01-29 | $20.08 | $20.08 | $19.87 | $19.89 | $18.54 | 209,731 |
| 2021-01-28 | $20.05 | $20.17 | $19.83 | $19.86 | $18.51 | 556,643 |
| 2021-01-27 | $19.93 | $19.98 | $19.72 | $19.86 | $18.51 | 430,571 |
| 2021-01-26 | $19.94 | $20.00 | $19.90 | $19.93 | $18.58 | 261,447 |
| 2021-01-25 | $19.71 | $19.86 | $19.67 | $19.86 | $18.51 | 177,283 |
| 2021-01-22 | $19.71 | $19.83 | $19.60 | $19.66 | $18.33 | 333,221 |
| 2021-01-21 | $20.04 | $20.04 | $19.85 | $19.95 | $18.60 | 566,367 |
| 2021-01-20 | $19.84 | $19.95 | $19.81 | $19.92 | $18.57 | 309,983 |
| 2021-01-19 | $20.14 | $20.14 | $19.83 | $19.85 | $18.51 | 479,050 |
| 2021-01-15 | $19.97 | $20.01 | $19.79 | $19.88 | $18.53 | 673,760 |
| 2021-01-14 | $19.98 | $20.14 | $19.91 | $20.13 | $18.77 | 726,711 |
| 2021-01-13 | $19.97 | $20.00 | $19.84 | $19.91 | $18.56 | 383,559 |
| 2021-01-12 | $19.79 | $19.98 | $19.73 | $19.95 | $18.60 | 757,358 |
| 2021-01-11 | $19.79 | $19.79 | $19.46 | $19.64 | $18.31 | 282,780 |
| 2021-01-08 | $19.84 | $19.84 | $19.62 | $19.80 | $18.46 | 330,438 |
| 2021-01-07 | $19.86 | $19.93 | $19.77 | $19.82 | $18.48 | 285,455 |
| 2021-01-06 | $19.82 | $19.87 | $19.74 | $19.82 | $18.48 | 618,374 |
| 2021-01-05 | $19.53 | $19.87 | $19.47 | $19.84 | $18.50 | 181,658 |
| 2021-01-04 | $19.60 | $19.88 | $19.31 | $19.34 | $18.03 | 517,686 |
| 2020-12-31 | $19.25 | $19.34 | $19.19 | $19.33 | $18.02 | 144,167 |
| 2020-12-30 | $19.10 | $19.25 | $19.09 | $19.23 | $17.92 | 61,719 |
| 2020-12-29 | $19.05 | $19.10 | $18.97 | $19.09 | $17.79 | 45,500 |
| 2020-12-28 | $18.92 | $19.06 | $18.92 | $18.97 | $17.68 | 61,603 |
| 2020-12-24 | $18.93 | $19.06 | $18.93 | $18.99 | $17.70 | 36,424 |
| 2020-12-23 | $18.99 | $19.10 | $18.90 | $19.04 | $17.75 | 137,519 |
| 2020-12-22 | $18.88 | $18.88 | $18.74 | $18.80 | $17.53 | 131,248 |
| 2020-12-21 | $18.96 | $18.98 | $18.77 | $18.95 | $17.67 | 146,402 |
| 2020-12-18 | $19.05 | $19.10 | $18.97 | $19.04 | $17.75 | 73,049 |
| 2020-12-17 | $18.95 | $19.04 | $18.84 | $18.97 | $17.68 | 74,599 |
| 2020-12-16 | $18.72 | $18.79 | $18.64 | $18.77 | $17.49 | 55,256 |
| 2020-12-15 | $18.47 | $18.68 | $18.47 | $18.65 | $17.39 | 92,369 |
| 2020-12-14 | $18.64 | $18.64 | $18.34 | $18.51 | $17.26 | 42,091 |
| 2020-12-11 | $18.55 | $18.56 | $18.33 | $18.44 | $17.19 | 81,798 |
| 2020-12-10 | $18.21 | $18.60 | $18.21 | $18.48 | $17.23 | 82,281 |
| 2020-12-09 | $18.32 | $18.32 | $18.18 | $18.28 | $17.04 | 47,455 |
| 2020-12-08 | $18.20 | $18.24 | $17.90 | $18.20 | $16.96 | 103,026 |
| 2020-12-07 | $18.25 | $18.34 | $18.15 | $18.23 | $16.99 | 198,141 |
| 2020-12-04 | $18.31 | $18.42 | $18.22 | $18.27 | $17.03 | 87,618 |
| 2020-12-03 | $18.18 | $18.26 | $18.14 | $18.20 | $16.97 | 64,561 |
| 2020-12-02 | $18.13 | $18.31 | $18.06 | $18.24 | $17.00 | 110,323 |
| 2020-12-01 | $18.30 | $18.30 | $18.15 | $18.19 | $16.95 | 165,503 |
| 2020-11-30 | $18.22 | $18.26 | $18.10 | $18.15 | $16.92 | 135,574 |
| 2020-11-27 | $18.24 | $18.31 | $18.21 | $18.29 | $17.05 | 160,769 |
| 2020-11-25 | $18.22 | $18.33 | $18.16 | $18.25 | $17.01 | 96,025 |
| 2020-11-24 | $18.11 | $18.23 | $18.09 | $18.20 | $16.96 | 59,824 |
| 2020-11-23 | $18.13 | $18.13 | $18.00 | $18.00 | $16.78 | 43,801 |
| 2020-11-20 | $18.00 | $18.06 | $17.95 | $18.03 | $16.80 | 89,222 |
| 2020-11-19 | $17.92 | $17.94 | $17.82 | $17.91 | $16.69 | 101,235 |
| 2020-11-18 | $18.01 | $18.06 | $17.91 | $17.94 | $16.72 | 99,295 |
| 2020-11-17 | $17.85 | $17.93 | $17.79 | $17.89 | $16.68 | 47,424 |
| 2020-11-16 | $17.76 | $17.87 | $17.76 | $17.86 | $16.65 | 83,276 |
| 2020-11-13 | $17.75 | $17.77 | $17.65 | $17.69 | $16.49 | 148,186 |
| 2020-11-12 | $17.71 | $17.81 | $17.60 | $17.65 | $16.45 | 130,181 |
| 2020-11-11 | $17.81 | $17.82 | $17.69 | $17.73 | $16.53 | 59,612 |
| 2020-11-10 | $17.61 | $17.77 | $17.56 | $17.73 | $16.53 | 83,937 |
| 2020-11-09 | $17.64 | $17.68 | $17.45 | $17.53 | $16.34 | 55,736 |
| 2020-11-06 | $17.52 | $17.52 | $17.36 | $17.41 | $16.23 | 185,466 |
| 2020-11-05 | $17.48 | $17.54 | $17.42 | $17.43 | $16.25 | 113,737 |
| 2020-11-04 | $17.17 | $17.34 | $17.17 | $17.31 | $16.14 | 78,194 |
| 2020-11-03 | $17.26 | $17.26 | $17.09 | $17.18 | $16.02 | 124,191 |
| 2020-11-02 | $16.96 | $17.13 | $16.90 | $17.11 | $15.95 | 50,912 |
| 2020-10-30 | $17.05 | $17.06 | $16.88 | $16.98 | $15.83 | 66,471 |
| 2020-10-29 | $17.00 | $17.00 | $16.79 | $16.96 | $15.81 | 250,650 |
| 2020-10-28 | $17.04 | $17.15 | $17.04 | $17.09 | $15.93 | 240,320 |
| 2020-10-27 | $17.35 | $17.49 | $17.35 | $17.46 | $16.28 | 40,587 |
| 2020-10-26 | $17.32 | $17.40 | $17.29 | $17.39 | $16.21 | 35,637 |
| 2020-10-23 | $17.44 | $17.51 | $17.37 | $17.43 | $16.25 | 60,571 |
| 2020-10-22 | $17.46 | $17.62 | $17.46 | $17.51 | $16.32 | 62,865 |
| 2020-10-21 | $17.60 | $17.66 | $17.46 | $17.49 | $16.30 | 59,497 |
| 2020-10-20 | $17.41 | $17.55 | $17.41 | $17.51 | $16.32 | 41,100 |
| 2020-10-19 | $17.50 | $17.53 | $17.35 | $17.40 | $16.22 | 95,308 |
| 2020-10-16 | $17.53 | $17.53 | $17.36 | $17.39 | $16.21 | 66,864 |
| 2020-10-15 | $17.12 | $17.47 | $17.12 | $17.40 | $16.22 | 47,299 |
| 2020-10-14 | $17.32 | $17.43 | $17.28 | $17.41 | $16.23 | 46,273 |
| 2020-10-13 | $17.24 | $17.27 | $17.13 | $17.25 | $16.08 | 74,686 |
| 2020-10-12 | $17.38 | $17.38 | $17.23 | $17.27 | $16.10 | 59,853 |
| 2020-10-09 | $17.45 | $17.53 | $17.36 | $17.49 | $16.30 | 99,068 |
| 2020-10-08 | $17.35 | $17.37 | $17.23 | $17.28 | $16.11 | 94,946 |
| 2020-10-07 | $17.09 | $17.21 | $17.09 | $17.19 | $16.03 | 51,704 |
| 2020-10-06 | $17.16 | $17.18 | $17.01 | $17.01 | $15.86 | 18,770 |
| 2020-10-05 | $16.64 | $17.02 | $16.64 | $16.98 | $15.83 | 292,240 |
| 2020-10-02 | $16.64 | $16.79 | $16.62 | $16.62 | $15.49 | 171,976 |
| 2020-10-01 | $16.94 | $16.94 | $16.71 | $16.78 | $15.65 | 41,077 |
| 2020-09-30 | $16.87 | $17.05 | $16.82 | $16.98 | $15.83 | 76,077 |
| 2020-09-29 | $16.92 | $16.92 | $16.76 | $16.82 | $15.68 | 33,489 |
| 2020-09-28 | $16.95 | $16.99 | $16.85 | $16.95 | $15.80 | 115,993 |
| 2020-09-25 | $16.78 | $16.92 | $16.74 | $16.89 | $15.74 | 61,502 |
| 2020-09-24 | $16.69 | $16.86 | $16.65 | $16.85 | $15.71 | 41,027 |
| 2020-09-23 | $16.92 | $16.92 | $16.74 | $16.75 | $15.62 | 59,875 |
| 2020-09-22 | $17.04 | $17.10 | $16.94 | $17.00 | $15.85 | 156,329 |
| 2020-09-21 | $17.30 | $17.30 | $16.91 | $16.98 | $15.83 | 244,156 |
| 2020-09-18 | $17.38 | $17.50 | $17.31 | $17.47 | $16.29 | 291,248 |
| 2020-09-17 | $17.21 | $17.41 | $17.17 | $17.37 | $16.19 | 110,810 |
| 2020-09-16 | $17.26 | $17.30 | $17.19 | $17.28 | $16.11 | 302,982 |
| 2020-09-15 | $17.07 | $17.18 | $17.03 | $17.11 | $15.95 | 78,274 |
| 2020-09-14 | $16.98 | $17.34 | $16.98 | $17.06 | $15.90 | 200,866 |
| 2020-09-11 | $16.94 | $17.06 | $16.93 | $17.00 | $15.84 | 99,090 |
| 2020-09-10 | $17.05 | $17.06 | $16.83 | $16.85 | $15.71 | 129,512 |
| 2020-09-09 | $16.90 | $17.08 | $16.85 | $17.00 | $15.85 | 217,677 |
| 2020-09-08 | $16.80 | $16.91 | $16.71 | $16.84 | $15.70 | 134,839 |
| 2020-09-04 | $17.13 | $17.17 | $17.00 | $17.12 | $15.96 | 116,207 |
| 2020-09-03 | $17.25 | $17.25 | $17.01 | $17.12 | $15.96 | 141,602 |
| 2020-09-02 | $17.49 | $17.92 | $17.20 | $17.30 | $16.13 | 303,297 |
| 2020-09-01 | $17.45 | $17.50 | $17.33 | $17.38 | $16.20 | 144,120 |
| 2020-08-31 | $17.35 | $17.44 | $17.30 | $17.36 | $16.18 | 119,509 |
| 2020-08-28 | $17.35 | $17.35 | $17.25 | $17.32 | $16.14 | 86,472 |
| 2020-08-27 | $17.32 | $17.32 | $17.07 | $17.21 | $16.04 | 92,661 |
| 2020-08-26 | $17.25 | $17.25 | $17.15 | $17.19 | $16.03 | 139,282 |
| 2020-08-25 | $17.19 | $17.19 | $17.09 | $17.17 | $16.00 | 253,687 |
| 2020-08-24 | $17.02 | $17.11 | $16.97 | $17.00 | $15.85 | 113,948 |
| 2020-08-21 | $16.98 | $16.99 | $16.89 | $16.96 | $15.81 | 105,165 |
| 2020-08-20 | $17.09 | $17.15 | $17.00 | $17.13 | $15.96 | 83,521 |
| 2020-08-19 | $17.26 | $17.26 | $17.07 | $17.12 | $15.96 | 304,598 |
| 2020-08-18 | $17.06 | $17.22 | $17.05 | $17.17 | $16.00 | 89,745 |
| 2020-08-17 | $17.01 | $17.10 | $17.01 | $17.08 | $15.92 | 218,400 |
| 2020-08-14 | $16.87 | $16.95 | $16.80 | $16.87 | $15.73 | 132,578 |
| 2020-08-13 | $16.82 | $16.93 | $16.78 | $16.85 | $15.71 | 232,317 |
| 2020-08-12 | $16.79 | $16.84 | $16.68 | $16.80 | $15.66 | 163,709 |
| 2020-08-11 | $16.86 | $16.86 | $16.54 | $16.59 | $15.47 | 281,440 |
| 2020-08-10 | $16.93 | $17.01 | $16.87 | $16.92 | $15.77 | 145,118 |
| 2020-08-07 | $16.94 | $16.94 | $16.74 | $16.79 | $15.65 | 96,848 |
| 2020-08-06 | $17.00 | $17.07 | $16.96 | $17.03 | $15.87 | 224,163 |
| 2020-08-05 | $16.96 | $17.06 | $16.84 | $16.90 | $15.75 | 197,469 |
| 2020-08-04 | $16.61 | $16.80 | $16.58 | $16.76 | $15.62 | 51,735 |
| 2020-08-03 | $16.65 | $16.68 | $16.59 | $16.65 | $15.52 | 10,135 |
| 2020-07-31 | $16.44 | $16.54 | $16.44 | $16.51 | $15.39 | 88,216 |
| 2020-07-30 | $16.42 | $16.43 | $16.15 | $16.36 | $15.25 | 25,153 |
| 2020-07-29 | $16.44 | $16.58 | $16.41 | $16.53 | $15.41 | 81,275 |
| 2020-07-28 | $16.44 | $16.50 | $16.34 | $16.45 | $15.34 | 71,529 |
| 2020-07-27 | $16.41 | $16.51 | $16.35 | $16.51 | $15.39 | 19,031 |
| 2020-07-24 | $16.30 | $16.33 | $16.18 | $16.27 | $15.16 | 23,106 |
| 2020-07-23 | $16.28 | $16.41 | $16.20 | $16.26 | $15.16 | 18,566 |
| 2020-07-22 | $16.18 | $16.34 | $16.15 | $16.24 | $15.14 | 153,185 |
| 2020-07-21 | $16.10 | $16.26 | $16.10 | $16.22 | $15.12 | 54,979 |
| 2020-07-20 | $15.88 | $16.03 | $15.82 | $15.96 | $14.88 | 23,660 |
| 2020-07-17 | $16.01 | $16.01 | $15.89 | $15.99 | $14.90 | 10,517 |
| 2020-07-16 | $15.95 | $15.99 | $15.83 | $15.92 | $14.84 | 11,139 |
| 2020-07-15 | $15.98 | $15.99 | $15.82 | $15.93 | $14.85 | 39,210 |
| 2020-07-14 | $15.73 | $15.94 | $15.73 | $15.89 | $14.81 | 21,605 |
| 2020-07-13 | $15.91 | $16.03 | $15.83 | $15.83 | $14.76 | 241,303 |
| 2020-07-10 | $15.81 | $15.98 | $15.81 | $15.98 | $14.90 | 380,955 |
| 2020-07-09 | $16.05 | $16.05 | $15.81 | $15.91 | $14.83 | 226,653 |
| 2020-07-08 | $15.93 | $15.98 | $15.88 | $15.93 | $14.85 | 79,287 |
| 2020-07-07 | $15.62 | $15.88 | $15.62 | $15.86 | $14.79 | 16,424 |
| 2020-07-06 | $15.87 | $15.87 | $15.75 | $15.76 | $14.69 | 14,500 |
| 2020-07-02 | $15.62 | $15.73 | $15.61 | $15.69 | $14.63 | 11,000 |
| 2020-07-01 | $15.50 | $15.67 | $15.50 | $15.65 | $14.58 | 11,806 |
| 2020-06-30 | $15.44 | $15.59 | $15.44 | $15.55 | $14.49 | 9,732 |
| 2020-06-29 | $15.35 | $15.48 | $15.32 | $15.41 | $14.36 | 13,697 |
| 2020-06-26 | $15.40 | $15.40 | $15.19 | $15.27 | $14.23 | 28,263 |
| 2020-06-25 | $15.33 | $15.46 | $15.33 | $15.36 | $14.32 | 7,124 |
| 2020-06-24 | $15.51 | $15.55 | $15.27 | $15.34 | $14.30 | 242,081 |
| 2020-06-23 | $15.66 | $15.66 | $15.53 | $15.59 | $14.53 | 22,855 |
| 2020-06-22 | $15.64 | $15.64 | $15.49 | $15.55 | $14.50 | 32,615 |
| 2020-06-19 | $15.57 | $15.63 | $15.42 | $15.52 | $14.46 | 10,575 |
| 2020-06-18 | $15.33 | $15.49 | $15.33 | $15.47 | $14.42 | 11,424 |
| 2020-06-17 | $15.32 | $15.48 | $15.32 | $15.42 | $14.38 | 13,253 |
| 2020-06-16 | $15.47 | $15.54 | $15.29 | $15.41 | $14.37 | 27,314 |
| 2020-06-15 | $15.08 | $15.39 | $15.08 | $15.32 | $14.28 | 11,901 |
| 2020-06-12 | $15.29 | $15.37 | $15.20 | $15.29 | $14.25 | 7,713 |
| 2020-06-11 | $15.36 | $15.40 | $15.26 | $15.26 | $14.22 | 112,599 |
| 2020-06-10 | $15.52 | $15.72 | $15.47 | $15.64 | $14.58 | 20,166 |
| 2020-06-09 | $15.47 | $15.62 | $15.47 | $15.62 | $14.56 | 19,862 |
| 2020-06-08 | $15.53 | $15.56 | $15.44 | $15.51 | $14.46 | 18,339 |
| 2020-06-05 | $15.60 | $15.60 | $15.49 | $15.57 | $14.52 | 7,542 |
| 2020-06-04 | $15.26 | $15.45 | $15.15 | $15.42 | $14.38 | 11,831 |
| 2020-06-03 | $15.15 | $15.29 | $15.15 | $15.29 | $14.25 | 7,205 |
| 2020-06-02 | $15.28 | $15.34 | $15.26 | $15.30 | $14.26 | 8,540 |
| 2020-06-01 | $15.02 | $15.29 | $15.02 | $15.23 | $14.20 | 16,456 |
| 2020-05-29 | $14.91 | $15.20 | $14.91 | $15.11 | $14.09 | 16,671 |
| 2020-05-28 | $14.97 | $15.06 | $14.90 | $15.01 | $13.99 | 23,821 |
| 2020-05-27 | $15.04 | $15.04 | $14.83 | $14.90 | $13.89 | 31,606 |
| 2020-05-26 | $15.04 | $15.04 | $14.93 | $14.98 | $13.96 | 24,904 |
| 2020-05-22 | $14.82 | $14.97 | $14.73 | $14.90 | $13.89 | 100,418 |
| 2020-05-21 | $14.94 | $15.02 | $14.89 | $14.94 | $13.93 | 20,320 |
| 2020-05-20 | $15.10 | $15.18 | $14.99 | $15.10 | $14.08 | 21,948 |
| 2020-05-19 | $14.98 | $15.04 | $14.92 | $14.96 | $13.95 | 26,149 |
| 2020-05-18 | $14.81 | $14.98 | $14.81 | $14.92 | $13.91 | 9,985 |
| 2020-05-15 | $14.53 | $14.74 | $14.51 | $14.59 | $13.60 | 47,186 |
| 2020-05-14 | $14.42 | $14.75 | $14.39 | $14.54 | $13.55 | 69,420 |
| 2020-05-13 | $14.34 | $14.52 | $14.27 | $14.51 | $13.53 | 36,972 |
| 2020-05-12 | $14.61 | $14.61 | $14.41 | $14.46 | $13.48 | 33,080 |
| 2020-05-11 | $14.55 | $14.71 | $14.50 | $14.62 | $13.63 | 18,690 |
| 2020-05-08 | $14.57 | $14.74 | $14.56 | $14.70 | $13.70 | 79,871 |
| 2020-05-07 | $14.39 | $14.67 | $14.39 | $14.42 | $13.44 | 26,720 |
| 2020-05-06 | $14.46 | $14.50 | $14.36 | $14.46 | $13.48 | 13,241 |
| 2020-05-05 | $14.41 | $14.62 | $14.40 | $14.56 | $13.58 | 106,332 |
| 2020-05-04 | $14.32 | $14.44 | $14.21 | $14.39 | $13.41 | 23,616 |
| 2020-05-01 | $14.26 | $14.39 | $13.90 | $14.27 | $13.30 | 36,695 |
| 2020-04-30 | $14.37 | $14.50 | $14.20 | $14.41 | $13.43 | 47,723 |
| 2020-04-29 | $14.32 | $14.38 | $14.10 | $14.18 | $13.22 | 65,096 |
| 2020-04-28 | $14.05 | $14.27 | $13.88 | $14.03 | $13.07 | 32,533 |
| 2020-04-27 | $14.21 | $14.21 | $13.95 | $14.08 | $13.13 | 140,280 |
| 2020-04-24 | $14.37 | $14.37 | $14.16 | $14.27 | $13.30 | 358,059 |
| 2020-04-23 | $14.32 | $14.62 | $14.32 | $14.36 | $13.39 | 18,327 |
| 2020-04-22 | $14.19 | $14.53 | $13.85 | $14.26 | $13.29 | 128,241 |
| 2020-04-21 | $13.93 | $14.21 | $13.75 | $14.13 | $13.17 | 77,817 |
| 2020-04-20 | $14.65 | $14.76 | $14.50 | $14.58 | $13.59 | 44,683 |
| 2020-04-17 | $14.58 | $14.71 | $14.48 | $14.67 | $13.68 | 89,282 |
| 2020-04-16 | $14.52 | $14.74 | $14.52 | $14.62 | $13.63 | 22,725 |
| 2020-04-15 | $14.47 | $14.69 | $14.47 | $14.56 | $13.57 | 45,749 |
| 2020-04-14 | $14.77 | $14.90 | $14.50 | $14.65 | $13.66 | 207,493 |
| 2020-04-13 | $14.64 | $14.86 | $14.00 | $14.76 | $13.76 | 66,722 |
| 2020-04-09 | $14.72 | $15.01 | $14.46 | $14.81 | $13.80 | 75,165 |
| 2020-04-08 | $14.66 | $14.77 | $14.57 | $14.72 | $13.72 | 125,551 |
| 2020-04-07 | $14.72 | $14.88 | $14.08 | $14.54 | $13.55 | 233,144 |
| 2020-04-06 | $14.57 | $14.61 | $14.37 | $14.58 | $13.59 | 84,837 |
| 2020-04-03 | $14.49 | $14.56 | $14.36 | $14.55 | $13.56 | 44,536 |
| 2020-04-02 | $14.22 | $14.52 | $14.17 | $14.34 | $13.37 | 222,170 |
| 2020-04-01 | $14.17 | $14.25 | $13.79 | $14.13 | $13.17 | 78,171 |
| 2020-03-31 | $14.35 | $14.52 | $14.13 | $14.28 | $13.31 | 98,303 |
| 2020-03-30 | $14.49 | $14.49 | $13.37 | $14.25 | $13.28 | 525,615 |
| 2020-03-27 | $14.56 | $14.69 | $14.23 | $14.65 | $13.66 | 35,421 |
| 2020-03-26 | $14.74 | $14.84 | $14.62 | $14.65 | $13.66 | 23,948 |
| 2020-03-25 | $14.60 | $14.92 | $14.60 | $14.81 | $13.81 | 34,667 |
| 2020-03-24 | $14.04 | $14.77 | $14.04 | $14.65 | $13.66 | 37,265 |
| 2020-03-23 | $13.89 | $14.37 | $13.05 | $13.75 | $12.82 | 39,732 |
| 2020-03-20 | $14.15 | $14.38 | $13.95 | $14.05 | $13.09 | 170,939 |
| 2020-03-19 | $13.82 | $14.20 | $13.82 | $14.16 | $13.20 | 97,326 |
| 2020-03-18 | $13.78 | $14.16 | $13.72 | $14.00 | $13.05 | 362,074 |
| 2020-03-17 | $14.30 | $14.46 | $14.17 | $14.34 | $13.37 | 126,929 |
| 2020-03-16 | $13.15 | $14.50 | $13.15 | $14.30 | $13.33 | 86,470 |
| 2020-03-13 | $15.37 | $15.37 | $14.92 | $15.08 | $14.06 | 45,536 |
| 2020-03-12 | $15.11 | $15.33 | $15.11 | $15.23 | $14.20 | 83,119 |
| 2020-03-11 | $16.06 | $16.07 | $15.83 | $15.91 | $14.83 | 60,765 |
| 2020-03-10 | $15.99 | $16.22 | $15.99 | $16.14 | $15.04 | 340,650 |
| 2020-03-09 | $15.72 | $16.00 | $15.70 | $15.70 | $14.64 | 102,916 |
| 2020-03-06 | $16.80 | $16.80 | $16.51 | $16.51 | $15.39 | 1,594,227 |
| 2020-03-05 | $17.08 | $17.10 | $16.94 | $16.94 | $15.79 | 187,440 |
| 2020-03-04 | $17.14 | $17.18 | $17.05 | $17.07 | $15.91 | 251,778 |
| 2020-03-03 | $17.04 | $17.24 | $17.03 | $17.15 | $15.99 | 46,133 |
| 2020-03-02 | $16.75 | $17.06 | $16.75 | $17.01 | $15.86 | 93,888 |
| 2020-02-28 | $16.64 | $16.77 | $16.55 | $16.68 | $15.55 | 78,669 |
| 2020-02-27 | $16.93 | $17.10 | $16.93 | $17.04 | $15.89 | 83,641 |
| 2020-02-26 | $17.28 | $17.40 | $17.22 | $17.28 | $16.10 | 29,928 |
| 2020-02-25 | $17.62 | $17.62 | $17.41 | $17.41 | $16.23 | 25,950 |
| 2020-02-24 | $17.94 | $17.94 | $17.57 | $17.65 | $16.45 | 57,762 |
| 2020-02-21 | $17.83 | $17.99 | $17.83 | $17.94 | $16.72 | 91,467 |
| 2020-02-20 | $18.02 | $18.05 | $17.96 | $17.99 | $16.77 | 15,926 |
| 2020-02-19 | $17.92 | $18.08 | $17.92 | $18.08 | $16.85 | 49,034 |
| 2020-02-18 | $17.86 | $17.95 | $17.84 | $17.90 | $16.69 | 33,195 |
| 2020-02-14 | $17.85 | $17.85 | $17.77 | $17.83 | $16.62 | 29,705 |
| 2020-02-13 | $17.73 | $17.83 | $17.73 | $17.81 | $16.60 | 31,388 |
| 2020-02-12 | $17.76 | $17.78 | $17.67 | $17.78 | $16.58 | 31,556 |
| 2020-02-11 | $17.61 | $17.65 | $17.56 | $17.57 | $16.38 | 50,556 |
| 2020-02-10 | $17.48 | $17.60 | $17.48 | $17.57 | $16.38 | 85,168 |
| 2020-02-07 | $17.61 | $17.66 | $17.59 | $17.59 | $16.40 | 27,892 |
| 2020-02-06 | $17.58 | $17.73 | $17.56 | $17.67 | $16.47 | 19,228 |
| 2020-02-05 | $17.65 | $17.65 | $17.57 | $17.58 | $16.39 | 153,632 |
| 2020-02-04 | $17.50 | $17.58 | $17.43 | $17.43 | $16.25 | 26,097 |
| 2020-02-03 | $17.42 | $17.51 | $17.03 | $17.44 | $16.26 | 35,724 |
| 2020-01-31 | $17.55 | $17.67 | $17.55 | $17.62 | $16.43 | 16,525 |
| 2020-01-30 | $17.71 | $17.73 | $17.65 | $17.70 | $16.50 | 171,896 |
| 2020-01-29 | $17.82 | $17.87 | $17.79 | $17.80 | $16.59 | 10,127 |
| 2020-01-28 | $17.84 | $17.96 | $17.84 | $17.88 | $16.67 | 24,453 |
| 2020-01-27 | $17.90 | $17.98 | $17.86 | $17.95 | $16.73 | 42,750 |
| 2020-01-24 | $18.31 | $18.31 | $18.17 | $18.19 | $16.96 | 27,568 |
| 2020-01-23 | $18.50 | $18.50 | $18.36 | $18.45 | $17.20 | 25,532 |
| 2020-01-22 | $18.58 | $18.63 | $18.51 | $18.58 | $17.32 | 32,102 |
| 2020-01-21 | $18.60 | $18.71 | $18.60 | $18.68 | $17.41 | 28,300 |
| 2020-01-17 | $18.80 | $18.82 | $18.70 | $18.80 | $17.53 | 44,750 |
| 2020-01-16 | $18.81 | $18.83 | $18.69 | $18.73 | $17.46 | 54,751 |
| 2020-01-15 | $18.79 | $18.89 | $18.79 | $18.87 | $17.59 | 54,081 |
| 2020-01-14 | $18.92 | $18.92 | $18.79 | $18.83 | $17.55 | 18,874 |
| 2020-01-13 | $18.80 | $18.85 | $18.77 | $18.78 | $17.51 | 21,102 |
| 2020-01-10 | $18.90 | $18.95 | $18.86 | $18.95 | $17.67 | 34,059 |
| 2020-01-09 | $18.82 | $18.85 | $18.78 | $18.83 | $17.55 | 62,567 |
| 2020-01-08 | $18.99 | $19.01 | $18.76 | $18.85 | $17.57 | 101,014 |
| 2020-01-07 | $19.00 | $19.06 | $18.96 | $19.00 | $17.71 | 93,376 |
| 2020-01-06 | $19.08 | $19.08 | $18.99 | $19.03 | $17.74 | 113,537 |
| 2020-01-03 | $18.92 | $19.04 | $18.92 | $18.97 | $17.68 | 89,163 |
| 2020-01-02 | $18.89 | $19.01 | $18.89 | $18.96 | $17.68 | 31,951 |
| 2019-12-31 | $19.01 | $19.01 | $18.89 | $18.92 | $17.64 | 38,554 |
| 2019-12-30 | $19.05 | $19.05 | $18.94 | $19.03 | $17.74 | 20,302 |
| 2019-12-27 | $19.04 | $19.05 | $18.97 | $19.02 | $17.73 | 98,604 |
| 2019-12-26 | $18.98 | $19.00 | $18.94 | $18.98 | $17.69 | 16,923 |
| 2019-12-24 | $18.71 | $18.88 | $18.71 | $18.86 | $17.58 | 30,644 |
| 2019-12-23 | $18.63 | $18.73 | $18.63 | $18.70 | $17.43 | 20,662 |
| 2019-12-20 | $18.71 | $18.78 | $18.71 | $18.78 | $17.51 | 16,710 |
| 2019-12-19 | $18.75 | $18.75 | $18.68 | $18.73 | $17.46 | 30,351 |
| 2019-12-18 | $18.73 | $18.73 | $18.67 | $18.68 | $17.41 | 28,336 |
| 2019-12-17 | $18.83 | $18.83 | $18.71 | $18.76 | $17.49 | 35,562 |
| 2019-12-16 | $18.63 | $18.77 | $18.63 | $18.74 | $17.47 | 29,793 |
| 2019-12-13 | $18.36 | $18.66 | $18.36 | $18.59 | $17.33 | 81,421 |
| 2019-12-12 | $18.55 | $18.67 | $18.55 | $18.66 | $17.25 | 31,943 |
| 2019-12-11 | $18.46 | $18.52 | $18.42 | $18.52 | $17.12 | 23,674 |
| 2019-12-10 | $18.41 | $18.51 | $18.41 | $18.47 | $17.08 | 23,036 |
| 2019-12-09 | $18.37 | $18.44 | $18.37 | $18.37 | $16.98 | 16,095 |
| 2019-12-06 | $18.39 | $18.46 | $18.35 | $18.40 | $17.01 | 63,461 |
| 2019-12-05 | $18.34 | $18.41 | $18.32 | $18.33 | $16.95 | 37,837 |
| 2019-12-04 | $18.26 | $18.34 | $18.26 | $18.31 | $16.93 | 186,460 |
| 2019-12-03 | $18.19 | $18.27 | $18.18 | $18.22 | $16.85 | 16,438 |
| 2019-12-02 | $18.20 | $18.22 | $18.13 | $18.13 | $16.76 | 16,550 |
| 2019-11-29 | $18.33 | $18.33 | $18.22 | $18.22 | $16.85 | 6,417 |
| 2019-11-27 | $18.47 | $18.48 | $18.40 | $18.42 | $17.03 | 21,446 |
| 2019-11-26 | $18.37 | $18.50 | $18.37 | $18.50 | $17.11 | 18,099 |
| 2019-11-25 | $18.27 | $18.45 | $18.27 | $18.45 | $17.06 | 26,044 |
| 2019-11-22 | $18.51 | $18.51 | $18.43 | $18.45 | $17.06 | 22,939 |
| 2019-11-21 | $18.45 | $18.49 | $18.42 | $18.48 | $17.09 | 14,664 |
| 2019-11-20 | $18.33 | $18.44 | $18.33 | $18.42 | $17.03 | 25,486 |
| 2019-11-19 | $18.39 | $18.39 | $18.27 | $18.34 | $16.96 | 49,288 |
| 2019-11-18 | $18.40 | $18.43 | $18.32 | $18.34 | $16.96 | 24,882 |
| 2019-11-15 | $18.46 | $18.57 | $18.46 | $18.50 | $17.11 | 15,546 |
| 2019-11-14 | $18.58 | $18.58 | $18.45 | $18.48 | $17.09 | 12,959 |
| 2019-11-13 | $18.50 | $18.54 | $18.47 | $18.52 | $17.12 | 18,551 |
| 2019-11-12 | $18.59 | $18.59 | $18.50 | $18.54 | $17.14 | 13,173 |
| 2019-11-11 | $18.50 | $18.56 | $18.46 | $18.52 | $17.12 | 31,216 |
| 2019-11-08 | $18.50 | $18.67 | $18.50 | $18.62 | $17.22 | 56,880 |
| 2019-11-07 | $18.72 | $18.72 | $18.62 | $18.62 | $17.22 | 33,655 |
| 2019-11-06 | $18.82 | $18.84 | $18.68 | $18.69 | $17.28 | 25,540 |
| 2019-11-05 | $18.86 | $18.88 | $18.80 | $18.84 | $17.42 | 30,535 |
| 2019-11-04 | $18.89 | $18.90 | $18.82 | $18.84 | $17.42 | 152,799 |
| 2019-11-01 | $18.63 | $18.80 | $18.57 | $18.80 | $17.38 | 25,766 |
| 2019-10-31 | $18.60 | $18.60 | $18.44 | $18.49 | $17.10 | 80,320 |
| 2019-10-30 | $18.71 | $18.71 | $18.55 | $18.60 | $17.20 | 29,598 |
| 2019-10-29 | $18.56 | $18.69 | $18.54 | $18.58 | $17.18 | 31,265 |
| 2019-10-28 | $18.63 | $18.63 | $18.55 | $18.56 | $17.16 | 166,127 |
| 2019-10-25 | $18.61 | $18.64 | $18.54 | $18.60 | $17.20 | 274,469 |
| 2019-10-24 | $18.48 | $18.56 | $18.48 | $18.56 | $17.16 | 18,425 |
| 2019-10-23 | $18.37 | $18.49 | $18.32 | $18.48 | $17.09 | 36,360 |
| 2019-10-22 | $18.47 | $18.47 | $18.32 | $18.37 | $16.98 | 26,555 |
| 2019-10-21 | $18.42 | $18.42 | $18.30 | $18.35 | $16.97 | 16,159 |
| 2019-10-18 | $18.34 | $18.44 | $18.34 | $18.43 | $17.04 | 21,757 |
| 2019-10-17 | $18.40 | $18.40 | $18.30 | $18.39 | $17.00 | 14,679 |
| 2019-10-16 | $18.28 | $18.36 | $18.27 | $18.33 | $16.95 | 132,884 |
| 2019-10-15 | $18.37 | $18.42 | $18.30 | $18.32 | $16.94 | 62,738 |
| 2019-10-14 | $18.28 | $18.39 | $18.28 | $18.36 | $16.98 | 60,047 |
| 2019-10-11 | $18.29 | $18.41 | $18.29 | $18.41 | $17.02 | 19,665 |
| 2019-10-10 | $18.22 | $18.24 | $18.17 | $18.18 | $16.81 | 35,257 |
| 2019-10-09 | $18.27 | $18.27 | $18.17 | $18.17 | $16.80 | 24,002 |
| 2019-10-08 | $18.14 | $18.18 | $18.09 | $18.14 | $16.77 | 151,146 |
| 2019-10-07 | $18.19 | $18.22 | $18.10 | $18.14 | $16.77 | 62,765 |
| 2019-10-04 | $18.23 | $18.23 | $18.14 | $18.17 | $16.80 | 125,888 |
| 2019-10-03 | $18.02 | $18.18 | $18.02 | $18.17 | $16.80 | 124,809 |
| 2019-10-02 | $18.16 | $18.16 | $18.07 | $18.13 | $16.76 | 25,521 |
| 2019-10-01 | $18.20 | $18.20 | $18.09 | $18.13 | $16.76 | 131,903 |
| 2019-09-30 | $18.10 | $18.21 | $18.09 | $18.15 | $16.78 | 325,546 |
| 2019-09-27 | $18.20 | $18.29 | $18.20 | $18.28 | $16.90 | 17,073 |
| 2019-09-26 | $18.34 | $18.39 | $18.26 | $18.32 | $16.94 | 11,851 |
| 2019-09-25 | $18.36 | $18.40 | $18.29 | $18.34 | $16.96 | 14,845 |
| 2019-09-24 | $18.45 | $18.49 | $18.41 | $18.45 | $17.06 | 12,248 |
| 2019-09-23 | $18.47 | $18.55 | $18.47 | $18.55 | $17.15 | 15,609 |
| 2019-09-20 | $18.51 | $18.51 | $18.38 | $18.40 | $17.01 | 68,289 |
| 2019-09-19 | $18.47 | $18.48 | $18.41 | $18.47 | $17.08 | 22,102 |
| 2019-09-18 | $18.41 | $18.44 | $18.36 | $18.41 | $17.02 | 14,826 |
| 2019-09-17 | $18.58 | $18.58 | $18.43 | $18.49 | $17.10 | 12,369 |
| 2019-09-16 | $18.52 | $18.77 | $18.52 | $18.72 | $17.31 | 34,843 |
| 2019-09-13 | $18.41 | $18.41 | $18.24 | $18.24 | $16.86 | 85,036 |
| 2019-09-12 | $18.02 | $18.28 | $18.02 | $18.24 | $16.86 | 18,142 |
| 2019-09-11 | $18.24 | $18.25 | $18.11 | $18.20 | $16.83 | 28,675 |
| 2019-09-10 | $18.18 | $18.26 | $18.18 | $18.24 | $16.86 | 13,800 |
| 2019-09-09 | $18.10 | $18.18 | $18.10 | $18.15 | $16.78 | 49,612 |
| 2019-09-06 | $18.07 | $18.11 | $18.01 | $18.06 | $16.70 | 80,900 |
| 2019-09-05 | $18.26 | $18.26 | $18.10 | $18.11 | $16.74 | 13,315 |
| 2019-09-04 | $18.13 | $18.22 | $18.05 | $18.18 | $16.81 | 96,412 |
| 2019-09-03 | $17.76 | $17.92 | $17.76 | $17.90 | $16.55 | 92,314 |
| 2019-08-30 | $17.99 | $18.05 | $17.88 | $17.93 | $16.58 | 23,449 |
| 2019-08-29 | $18.08 | $18.08 | $17.98 | $18.01 | $16.65 | 18,827 |
| 2019-08-28 | $17.93 | $18.03 | $17.93 | $18.02 | $16.66 | 37,215 |
| 2019-08-27 | $17.86 | $17.91 | $17.81 | $17.86 | $16.51 | 191,784 |
| 2019-08-26 | $17.83 | $17.87 | $17.79 | $17.85 | $16.50 | 15,461 |
| 2019-08-23 | $17.75 | $17.81 | $17.67 | $17.70 | $16.37 | 8,771 |
| 2019-08-22 | $17.81 | $17.89 | $17.81 | $17.83 | $16.49 | 24,775 |
| 2019-08-21 | $17.92 | $17.96 | $17.86 | $17.90 | $16.55 | 18,957 |
| 2019-08-20 | $17.77 | $17.89 | $17.77 | $17.85 | $16.50 | 21,783 |
| 2019-08-19 | $17.74 | $17.85 | $17.74 | $17.83 | $16.49 | 15,519 |
| 2019-08-16 | $17.90 | $17.90 | $17.83 | $17.83 | $16.49 | 304,551 |
| 2019-08-15 | $17.85 | $17.94 | $17.82 | $17.89 | $16.54 | 49,090 |
| 2019-08-14 | $17.93 | $17.96 | $17.86 | $17.92 | $16.57 | 30,449 |
| 2019-08-13 | $17.79 | $18.10 | $17.79 | $18.05 | $16.69 | 43,316 |
| 2019-08-12 | $17.98 | $18.05 | $17.85 | $17.94 | $16.59 | 63,624 |
| 2019-08-09 | $18.02 | $18.08 | $18.02 | $18.06 | $16.70 | 18,828 |
| 2019-08-08 | $17.93 | $18.03 | $17.91 | $18.02 | $16.66 | 18,460 |
| 2019-08-07 | $17.81 | $17.91 | $17.76 | $17.91 | $16.56 | 87,574 |
| 2019-08-06 | $18.05 | $18.05 | $17.86 | $17.91 | $16.56 | 68,354 |
| 2019-08-05 | $17.82 | $18.01 | $17.82 | $17.97 | $16.61 | 36,215 |
| 2019-08-02 | $18.18 | $18.18 | $18.03 | $18.03 | $16.67 | 18,495 |
| 2019-08-01 | $18.27 | $18.29 | $18.07 | $18.10 | $16.73 | 24,999 |
| 2019-07-31 | $18.62 | $18.62 | $18.39 | $18.39 | $17.00 | 24,989 |
| 2019-07-30 | $18.52 | $18.57 | $18.49 | $18.57 | $17.17 | 15,018 |
| 2019-07-29 | $18.54 | $18.59 | $18.52 | $18.58 | $17.17 | 36,779 |
| 2019-07-26 | $18.53 | $18.58 | $18.51 | $18.51 | $17.11 | 28,585 |
| 2019-07-25 | $18.72 | $18.72 | $18.55 | $18.55 | $17.15 | 43,282 |
| 2019-07-24 | $18.73 | $18.74 | $18.61 | $18.62 | $17.22 | 27,561 |
| 2019-07-23 | $18.60 | $18.67 | $18.52 | $18.66 | $17.25 | 37,257 |
| 2019-07-22 | $18.60 | $18.65 | $18.56 | $18.60 | $17.20 | 34,906 |
| 2019-07-19 | $18.60 | $18.64 | $18.56 | $18.60 | $17.20 | 16,072 |
| 2019-07-18 | $18.64 | $18.64 | $18.45 | $18.58 | $17.18 | 23,772 |
| 2019-07-17 | $18.64 | $18.66 | $18.56 | $18.56 | $17.16 | 23,999 |
| 2019-07-16 | $18.69 | $18.79 | $18.54 | $18.57 | $17.17 | 32,434 |
| 2019-07-15 | $18.78 | $18.78 | $18.72 | $18.74 | $17.33 | 12,025 |
| 2019-07-12 | $18.78 | $18.84 | $18.78 | $18.81 | $17.39 | 12,762 |
| 2019-07-11 | $18.82 | $18.82 | $18.72 | $18.73 | $17.32 | 28,390 |
| 2019-07-10 | $18.76 | $18.78 | $18.64 | $18.76 | $17.35 | 20,778 |
| 2019-07-09 | $18.62 | $18.62 | $18.31 | $18.51 | $17.11 | 20,250 |
| 2019-07-08 | $18.47 | $18.50 | $18.39 | $18.42 | $17.03 | 24,338 |
| 2019-07-05 | $18.45 | $18.46 | $18.39 | $18.43 | $17.04 | 12,095 |
| 2019-07-03 | $18.49 | $18.49 | $18.42 | $18.49 | $17.10 | 13,819 |
| 2019-07-02 | $18.52 | $18.52 | $18.30 | $18.35 | $16.97 | 56,937 |
| 2019-07-01 | $18.66 | $18.70 | $18.46 | $18.50 | $17.11 | 144,330 |
| 2019-06-28 | $18.64 | $18.71 | $18.52 | $18.56 | $17.16 | 91,925 |
| 2019-06-27 | $18.64 | $18.69 | $18.62 | $18.67 | $17.26 | 65,299 |
| 2019-06-26 | $18.58 | $18.71 | $18.58 | $18.62 | $17.22 | 18,013 |
| 2019-06-25 | $18.62 | $18.62 | $18.53 | $18.53 | $17.13 | 31,164 |
| 2019-06-24 | $18.40 | $18.50 | $18.40 | $18.50 | $17.11 | 29,314 |
| 2019-06-21 | $18.41 | $18.44 | $18.40 | $18.43 | $17.04 | 149,005 |
| 2019-06-20 | $18.44 | $18.50 | $18.39 | $18.41 | $17.02 | 94,147 |
| 2019-06-19 | $18.19 | $18.25 | $18.15 | $18.21 | $16.84 | 31,419 |
| 2019-06-18 | $18.16 | $18.29 | $18.16 | $18.25 | $16.87 | 103,324 |
| 2019-06-17 | $18.12 | $18.14 | $18.07 | $18.10 | $16.74 | 67,981 |
| 2019-06-14 | $18.09 | $18.19 | $18.08 | $18.09 | $16.73 | 24,689 |
| 2019-06-13 | $18.08 | $18.13 | $18.07 | $18.12 | $16.75 | 22,952 |
| 2019-06-12 | $17.99 | $18.09 | $17.96 | $17.97 | $16.61 | 28,711 |
| 2019-06-11 | $18.03 | $18.10 | $17.98 | $18.10 | $16.74 | 38,161 |
| 2019-06-10 | $18.00 | $18.03 | $17.92 | $17.97 | $16.61 | 34,219 |
| 2019-06-07 | $17.95 | $18.04 | $17.95 | $17.96 | $16.61 | 24,746 |
| 2019-06-06 | $17.87 | $18.01 | $17.87 | $18.01 | $16.65 | 32,674 |
| 2019-06-05 | $18.01 | $18.02 | $17.81 | $17.83 | $16.49 | 24,886 |
| 2019-06-04 | $17.98 | $18.09 | $17.98 | $18.09 | $16.73 | 148,819 |
| 2019-06-03 | $18.09 | $18.13 | $17.98 | $18.01 | $16.65 | 23,049 |
| 2019-05-31 | $18.11 | $18.22 | $18.01 | $18.01 | $16.65 | 82,472 |
| 2019-05-30 | $18.36 | $18.36 | $18.25 | $18.26 | $16.88 | 20,418 |
| 2019-05-29 | $18.30 | $18.38 | $18.28 | $18.36 | $16.98 | 16,214 |
| 2019-05-28 | $18.43 | $18.43 | $18.31 | $18.36 | $16.98 | 23,919 |
| 2019-05-24 | $18.19 | $18.27 | $18.18 | $18.27 | $16.89 | 18,423 |
| 2019-05-23 | $18.17 | $18.17 | $18.09 | $18.10 | $16.74 | 42,294 |
| 2019-05-22 | $18.40 | $18.40 | $18.24 | $18.27 | $16.89 | 27,230 |
| 2019-05-21 | $18.41 | $18.48 | $18.40 | $18.44 | $17.05 | 26,061 |
| 2019-05-20 | $18.41 | $18.48 | $18.38 | $18.43 | $17.04 | 13,514 |
| 2019-05-17 | $18.41 | $18.45 | $18.34 | $18.37 | $16.98 | 18,332 |
| 2019-05-16 | $18.50 | $18.55 | $18.49 | $18.51 | $17.11 | 23,910 |
| 2019-05-15 | $18.29 | $18.42 | $18.29 | $18.38 | $16.99 | 23,289 |
| 2019-05-14 | $18.26 | $18.33 | $18.25 | $18.28 | $16.90 | 23,844 |
| 2019-05-13 | $18.28 | $18.28 | $18.05 | $18.11 | $16.74 | 31,854 |
| 2019-05-10 | $18.24 | $18.25 | $18.18 | $18.22 | $16.85 | 34,595 |
| 2019-05-09 | $18.11 | $18.22 | $18.10 | $18.20 | $16.83 | 27,196 |
| 2019-05-08 | $18.28 | $18.29 | $18.22 | $18.25 | $16.87 | 30,853 |
| 2019-05-07 | $18.23 | $18.33 | $18.23 | $18.27 | $16.89 | 35,785 |
| 2019-05-06 | $18.29 | $18.47 | $18.29 | $18.47 | $17.08 | 29,368 |
| 2019-05-03 | $18.49 | $18.55 | $18.46 | $18.49 | $17.10 | 46,812 |
| 2019-05-02 | $18.50 | $18.50 | $18.41 | $18.45 | $17.06 | 38,097 |
| 2019-05-01 | $18.58 | $18.72 | $18.51 | $18.54 | $17.14 | 140,642 |
| 2019-04-30 | $18.66 | $18.74 | $18.63 | $18.64 | $17.23 | 66,224 |
| 2019-04-29 | $18.64 | $18.70 | $18.62 | $18.62 | $17.22 | 19,811 |
| 2019-04-26 | $18.70 | $18.70 | $18.64 | $18.68 | $17.27 | 25,646 |
| 2019-04-25 | $18.83 | $18.83 | $18.72 | $18.77 | $17.35 | 32,702 |
| 2019-04-24 | $18.85 | $18.86 | $18.80 | $18.83 | $17.41 | 25,811 |
| 2019-04-23 | $18.83 | $18.90 | $18.83 | $18.87 | $17.45 | 22,387 |
| 2019-04-22 | $18.91 | $19.04 | $18.91 | $18.93 | $17.50 | 29,227 |
| 2019-04-18 | $18.87 | $18.92 | $18.87 | $18.91 | $17.48 | 31,510 |
| 2019-04-17 | $19.03 | $19.03 | $18.86 | $18.86 | $17.44 | 33,924 |
| 2019-04-16 | $18.98 | $18.98 | $18.89 | $18.97 | $17.54 | 22,385 |
| 2019-04-15 | $19.05 | $19.05 | $19.00 | $19.03 | $17.60 | 22,775 |
| 2019-04-12 | $19.10 | $19.11 | $19.04 | $19.10 | $17.66 | 30,473 |
| 2019-04-11 | $19.02 | $19.09 | $18.95 | $19.00 | $17.57 | 47,453 |
| 2019-04-10 | $19.10 | $19.17 | $19.09 | $19.15 | $17.71 | 166,465 |
| 2019-04-09 | $19.07 | $19.10 | $19.03 | $19.06 | $17.62 | 42,210 |
| 2019-04-08 | $19.11 | $19.11 | $19.05 | $19.11 | $17.67 | 64,961 |
| 2019-04-05 | $19.04 | $19.04 | $18.94 | $19.02 | $17.59 | 41,004 |
| 2019-04-04 | $18.88 | $19.02 | $18.88 | $19.02 | $17.59 | 22,592 |
| 2019-04-03 | $18.86 | $18.97 | $18.86 | $18.96 | $17.53 | 23,082 |
| 2019-04-02 | $18.78 | $18.89 | $18.78 | $18.89 | $17.47 | 50,530 |
| 2019-04-01 | $18.76 | $18.84 | $18.76 | $18.80 | $17.38 | 51,968 |
| 2019-03-29 | $18.81 | $18.81 | $18.69 | $18.73 | $17.32 | 14,294 |
| 2019-03-28 | $18.71 | $18.74 | $18.66 | $18.74 | $17.33 | 34,029 |
| 2019-03-27 | $18.96 | $18.96 | $18.75 | $18.82 | $17.40 | 87,621 |
| 2019-03-26 | $18.98 | $18.98 | $18.87 | $18.90 | $17.47 | 29,560 |
| 2019-03-25 | $18.90 | $18.94 | $18.82 | $18.92 | $17.49 | 30,876 |
| 2019-03-22 | $18.91 | $18.91 | $18.79 | $18.86 | $17.44 | 23,580 |
| 2019-03-21 | $18.97 | $18.98 | $18.92 | $18.97 | $17.54 | 21,273 |
| 2019-03-20 | $18.83 | $19.00 | $18.83 | $19.00 | $17.57 | 20,517 |
| 2019-03-19 | $18.80 | $20.69 | $18.80 | $18.89 | $17.47 | 39,085 |
| 2019-03-18 | $18.85 | $18.85 | $18.78 | $18.81 | $17.39 | 33,251 |
| 2019-03-15 | $18.72 | $18.81 | $18.72 | $18.79 | $17.37 | 26,427 |
| 2019-03-14 | $18.77 | $18.78 | $18.69 | $18.73 | $17.32 | 43,700 |
| 2019-03-13 | $18.71 | $18.84 | $18.71 | $18.83 | $17.41 | 35,710 |
| 2019-03-12 | $18.63 | $18.73 | $18.63 | $18.71 | $17.30 | 29,609 |
| 2019-03-11 | $18.67 | $18.67 | $18.56 | $18.57 | $17.17 | 30,782 |
| 2019-03-08 | $18.49 | $18.63 | $18.49 | $18.60 | $17.20 | 35,216 |
| 2019-03-07 | $18.64 | $18.64 | $18.57 | $18.60 | $17.20 | 21,946 |
| 2019-03-06 | $18.70 | $18.70 | $18.65 | $18.69 | $17.28 | 58,012 |
| 2019-03-05 | $18.69 | $18.76 | $18.69 | $18.75 | $17.34 | 38,047 |
| 2019-03-04 | $18.77 | $18.78 | $18.64 | $18.66 | $17.25 | 19,983 |
| 2019-03-01 | $18.85 | $18.86 | $18.65 | $18.71 | $17.30 | 54,938 |
| 2019-02-28 | $18.89 | $18.89 | $18.80 | $18.84 | $17.42 | 20,306 |
| 2019-02-27 | $18.96 | $18.96 | $18.83 | $18.89 | $17.47 | 25,093 |
| 2019-02-26 | $18.81 | $18.85 | $18.80 | $18.84 | $17.42 | 22,494 |
| 2019-02-25 | $19.04 | $19.04 | $18.82 | $18.84 | $17.42 | 135,989 |
| 2019-02-22 | $19.01 | $19.04 | $18.98 | $19.00 | $17.57 | 17,138 |
| 2019-02-21 | $18.94 | $18.99 | $18.93 | $18.93 | $17.50 | 28,546 |
| 2019-02-20 | $18.90 | $19.00 | $18.87 | $18.96 | $17.53 | 64,743 |
| 2019-02-19 | $18.78 | $18.91 | $18.78 | $18.91 | $17.48 | 17,453 |
| 2019-02-15 | $18.72 | $18.88 | $18.72 | $18.88 | $17.46 | 20,681 |
| 2019-02-14 | $18.56 | $18.65 | $18.56 | $18.65 | $17.24 | 22,197 |
| 2019-02-13 | $18.60 | $18.70 | $18.60 | $18.61 | $17.21 | 34,109 |
| 2019-02-12 | $18.67 | $18.67 | $18.58 | $18.63 | $17.23 | 31,042 |
| 2019-02-11 | $18.61 | $18.61 | $18.52 | $18.57 | $17.17 | 70,984 |
| 2019-02-08 | $18.67 | $18.69 | $18.64 | $18.67 | $17.26 | 34,278 |
| 2019-02-07 | $18.73 | $18.73 | $18.61 | $18.67 | $17.26 | 36,259 |
| 2019-02-06 | $18.74 | $18.81 | $18.72 | $18.77 | $17.35 | 65,315 |
| 2019-02-05 | $18.81 | $18.81 | $18.74 | $18.79 | $17.37 | 175,398 |
| 2019-02-04 | $18.74 | $18.83 | $18.70 | $18.83 | $17.41 | 17,344 |
| 2019-02-01 | $18.79 | $18.79 | $18.72 | $18.76 | $17.35 | 139,596 |
| 2019-01-31 | $18.80 | $18.86 | $18.66 | $18.69 | $17.28 | 225,135 |
| 2019-01-30 | $18.67 | $18.77 | $18.67 | $18.74 | $17.33 | 221,936 |
| 2019-01-29 | $18.71 | $18.71 | $18.62 | $18.66 | $17.25 | 135,518 |
| 2019-01-28 | $18.61 | $18.61 | $18.55 | $18.58 | $17.18 | 56,460 |
| 2019-01-25 | $18.55 | $18.69 | $18.55 | $18.68 | $17.27 | 44,352 |
| 2019-01-24 | $18.57 | $18.58 | $18.52 | $18.56 | $17.16 | 169,074 |
| 2019-01-23 | $18.57 | $18.58 | $18.50 | $18.57 | $17.17 | 147,701 |
| 2019-01-22 | $18.57 | $18.57 | $18.46 | $18.55 | $17.15 | 71,206 |
| 2019-01-18 | $18.57 | $18.67 | $18.57 | $18.64 | $17.23 | 43,328 |
| 2019-01-17 | $18.52 | $18.61 | $18.44 | $18.61 | $17.21 | 77,107 |
| 2019-01-16 | $18.47 | $18.54 | $18.44 | $18.50 | $17.11 | 82,318 |
| 2019-01-15 | $18.46 | $18.46 | $18.38 | $18.45 | $17.06 | 61,307 |
| 2019-01-14 | $18.51 | $18.51 | $18.38 | $18.39 | $17.00 | 59,217 |
| 2019-01-11 | $18.47 | $18.55 | $18.47 | $18.52 | $17.12 | 165,592 |
| 2019-01-10 | $18.47 | $18.53 | $18.46 | $18.50 | $17.11 | 38,905 |
| 2019-01-09 | $18.57 | $18.63 | $18.50 | $18.60 | $17.20 | 151,578 |
| 2019-01-08 | $18.35 | $18.42 | $18.33 | $18.42 | $17.03 | 199,615 |
| 2019-01-07 | $18.35 | $18.40 | $18.27 | $18.32 | $16.94 | 74,788 |
| 2019-01-04 | $18.10 | $18.26 | $18.10 | $18.20 | $16.83 | 48,777 |
| 2019-01-03 | $18.07 | $18.10 | $17.90 | $18.10 | $16.74 | 85,000 |
| 2019-01-02 | $17.75 | $18.07 | $17.75 | $17.98 | $16.62 | 101,801 |
| 2018-12-31 | $18.05 | $18.05 | $17.84 | $17.93 | $16.58 | 246,472 |
| 2018-12-28 | $17.95 | $18.02 | $17.94 | $17.96 | $16.61 | 385,235 |
| 2018-12-27 | $18.08 | $18.08 | $17.92 | $17.99 | $16.63 | 84,980 |
| 2018-12-26 | $17.88 | $18.16 | $17.88 | $18.16 | $16.79 | 39,683 |
| 2018-12-24 | $17.90 | $18.01 | $17.88 | $17.95 | $16.60 | 31,480 |
| 2018-12-21 | $17.98 | $18.06 | $17.95 | $17.96 | $16.61 | 204,554 |
| 2018-12-20 | $18.21 | $18.28 | $18.09 | $18.15 | $16.78 | 76,860 |
| 2018-12-19 | $18.31 | $18.35 | $18.18 | $18.22 | $16.85 | 100,087 |
| 2018-12-18 | $18.33 | $18.41 | $18.17 | $18.21 | $16.84 | 70,095 |
| 2018-12-17 | $18.66 | $18.73 | $18.50 | $18.53 | $17.01 | 125,413 |
| 2018-12-14 | $18.71 | $18.78 | $18.65 | $18.65 | $17.12 | 105,395 |
| 2018-12-13 | $18.71 | $18.91 | $18.69 | $18.87 | $17.32 | 455,409 |
| 2018-12-12 | $18.84 | $18.90 | $18.74 | $18.75 | $17.21 | 92,493 |
| 2018-12-11 | $18.94 | $18.94 | $18.73 | $18.80 | $17.25 | 97,592 |
| 2018-12-10 | $18.92 | $18.92 | $18.72 | $18.74 | $17.20 | 35,497 |
| 2018-12-07 | $18.95 | $19.10 | $18.94 | $18.95 | $17.39 | 34,304 |
| 2018-12-06 | $18.97 | $18.97 | $18.59 | $18.77 | $17.23 | 149,204 |
| 2018-12-04 | $18.96 | $18.99 | $18.87 | $18.90 | $17.35 | 37,793 |
| 2018-12-03 | $18.90 | $18.94 | $18.80 | $18.88 | $17.33 | 222,644 |
| 2018-11-30 | $18.57 | $18.67 | $18.50 | $18.62 | $17.09 | 54,908 |
| 2018-11-29 | $18.59 | $18.70 | $18.59 | $18.63 | $17.10 | 156,622 |
| 2018-11-28 | $18.48 | $18.68 | $18.48 | $18.62 | $17.09 | 50,283 |
| 2018-11-27 | $18.48 | $18.51 | $18.38 | $18.48 | $16.96 | 66,001 |
| 2018-11-26 | $18.66 | $18.66 | $18.49 | $18.52 | $17.00 | 31,565 |
| 2018-11-23 | $18.73 | $18.73 | $18.59 | $18.61 | $17.08 | 9,561 |
| 2018-11-21 | $19.01 | $19.20 | $18.81 | $18.92 | $17.37 | 78,367 |
| 2018-11-20 | $19.13 | $19.13 | $18.79 | $18.85 | $17.30 | 33,691 |
| 2018-11-19 | $19.17 | $19.29 | $19.17 | $19.25 | $17.67 | 381,146 |
| 2018-11-16 | $19.23 | $19.28 | $19.09 | $19.24 | $17.66 | 112,149 |
| 2018-11-15 | $19.19 | $19.19 | $18.96 | $18.99 | $17.43 | 79,185 |
| 2018-11-14 | $18.88 | $19.22 | $18.88 | $19.22 | $17.64 | 28,736 |
| 2018-11-13 | $19.05 | $19.08 | $18.84 | $18.87 | $17.32 | 201,071 |
| 2018-11-12 | $19.09 | $19.16 | $19.00 | $19.02 | $17.45 | 176,056 |
| 2018-11-09 | $19.03 | $19.17 | $18.99 | $19.12 | $17.55 | 66,891 |
| 2018-11-08 | $19.38 | $19.38 | $19.23 | $19.28 | $17.70 | 271,566 |
| 2018-11-07 | $19.38 | $19.42 | $19.34 | $19.38 | $17.79 | 37,370 |
| 2018-11-06 | $19.43 | $19.43 | $19.31 | $19.36 | $17.77 | 51,015 |
| 2018-11-05 | $19.52 | $19.56 | $19.43 | $19.45 | $17.85 | 30,804 |
| 2018-11-02 | $19.54 | $19.59 | $19.51 | $19.53 | $17.92 | 19,691 |
| 2018-11-01 | $19.42 | $19.60 | $19.42 | $19.49 | $17.89 | 32,801 |
| 2018-10-31 | $19.44 | $19.50 | $19.34 | $19.37 | $17.78 | 41,249 |
| 2018-10-30 | $19.57 | $19.57 | $19.46 | $19.52 | $17.92 | 33,420 |
| 2018-10-29 | $19.76 | $19.77 | $19.58 | $19.61 | $18.00 | 22,412 |
| 2018-10-26 | $19.68 | $19.82 | $19.66 | $19.81 | $18.18 | 23,393 |
| 2018-10-25 | $19.72 | $19.73 | $19.66 | $19.66 | $18.04 | 147,903 |
| 2018-10-24 | $19.76 | $19.79 | $19.67 | $19.68 | $18.06 | 28,782 |
| 2018-10-23 | $19.34 | $19.83 | $19.34 | $19.77 | $18.15 | 41,124 |
| 2018-10-22 | $19.81 | $19.94 | $19.81 | $19.91 | $18.27 | 35,287 |
| 2018-10-19 | $19.96 | $20.00 | $19.87 | $19.89 | $18.26 | 42,941 |
| 2018-10-18 | $19.92 | $19.93 | $19.83 | $19.86 | $18.23 | 132,115 |
| 2018-10-17 | $20.12 | $20.15 | $20.00 | $20.10 | $18.45 | 40,584 |
| 2018-10-16 | $20.15 | $20.19 | $20.14 | $20.17 | $18.51 | 95,174 |
| 2018-10-15 | $20.10 | $20.17 | $20.08 | $20.16 | $18.50 | 127,307 |
| 2018-10-12 | $20.04 | $20.04 | $19.92 | $20.01 | $18.37 | 102,241 |
| 2018-10-11 | $19.91 | $20.00 | $19.85 | $19.85 | $18.22 | 280,581 |
| 2018-10-10 | $20.21 | $20.21 | $19.93 | $19.93 | $18.29 | 65,753 |
| 2018-10-09 | $20.16 | $20.23 | $20.11 | $20.23 | $18.57 | 236,955 |
| 2018-10-08 | $20.05 | $20.14 | $20.05 | $20.13 | $18.48 | 57,350 |
| 2018-10-05 | $20.10 | $20.14 | $20.08 | $20.12 | $18.47 | 40,599 |
| 2018-10-04 | $20.25 | $20.25 | $20.02 | $20.06 | $18.41 | 99,293 |
| 2018-10-03 | $20.25 | $20.31 | $20.15 | $20.24 | $18.58 | 139,141 |
| 2018-10-02 | $20.17 | $20.23 | $20.16 | $20.19 | $18.53 | 43,028 |
| 2018-10-01 | $19.83 | $20.08 | $19.83 | $20.05 | $18.40 | 26,903 |
| 2018-09-28 | $19.75 | $19.92 | $19.75 | $19.84 | $18.21 | 44,425 |
| 2018-09-27 | $19.70 | $19.73 | $19.65 | $19.73 | $18.11 | 26,470 |
| 2018-09-26 | $19.75 | $19.80 | $19.73 | $19.73 | $18.11 | 31,713 |
| 2018-09-25 | $19.79 | $19.90 | $19.79 | $19.82 | $18.19 | 57,840 |
| 2018-09-24 | $19.79 | $19.81 | $19.75 | $19.77 | $18.15 | 246,444 |
| 2018-09-21 | $19.70 | $19.73 | $19.60 | $19.65 | $18.04 | 64,128 |
| 2018-09-20 | $19.73 | $19.73 | $19.50 | $19.59 | $17.98 | 459,620 |
| 2018-09-19 | $19.46 | $19.55 | $19.46 | $19.54 | $17.93 | 23,775 |
| 2018-09-18 | $19.38 | $19.45 | $19.36 | $19.43 | $17.83 | 73,377 |
| 2018-09-17 | $19.33 | $19.41 | $19.29 | $19.29 | $17.70 | 27,309 |
| 2018-09-14 | $19.36 | $19.43 | $19.29 | $19.29 | $17.70 | 45,548 |
| 2018-09-13 | $19.57 | $19.57 | $19.40 | $19.43 | $17.83 | 30,273 |
| 2018-09-12 | $19.38 | $19.60 | $19.38 | $19.57 | $17.96 | 71,042 |
| 2018-09-11 | $19.31 | $19.42 | $19.28 | $19.38 | $17.79 | 312,897 |
| 2018-09-10 | $19.36 | $19.47 | $19.36 | $19.44 | $17.84 | 27,318 |
| 2018-09-07 | $19.32 | $19.36 | $19.27 | $19.32 | $17.73 | 48,205 |
| 2018-09-06 | $19.46 | $19.46 | $19.27 | $19.33 | $17.74 | 87,825 |
| 2018-09-05 | $19.47 | $19.47 | $19.33 | $19.37 | $17.78 | 54,614 |
| 2018-09-04 | $19.44 | $19.46 | $19.35 | $19.37 | $17.78 | 24,234 |
| 2018-08-31 | $19.52 | $19.59 | $19.48 | $19.54 | $17.93 | 25,042 |
| 2018-08-30 | $19.67 | $19.67 | $19.44 | $19.46 | $17.86 | 69,478 |
| 2018-08-29 | $19.57 | $19.61 | $19.48 | $19.60 | $17.99 | 52,239 |
| 2018-08-28 | $19.62 | $19.62 | $19.45 | $19.48 | $17.88 | 350,672 |
| 2018-08-27 | $19.55 | $19.63 | $19.48 | $19.62 | $18.01 | 29,736 |
| 2018-08-24 | $19.60 | $19.62 | $19.51 | $19.55 | $17.94 | 71,227 |
| 2018-08-23 | $19.44 | $19.48 | $19.39 | $19.40 | $17.81 | 40,194 |
| 2018-08-22 | $19.55 | $19.58 | $19.48 | $19.53 | $17.93 | 41,311 |
| 2018-08-21 | $19.52 | $19.56 | $19.48 | $19.50 | $17.90 | 70,363 |
| 2018-08-20 | $19.49 | $19.50 | $19.43 | $19.49 | $17.89 | 45,226 |
| 2018-08-17 | $19.49 | $19.55 | $19.39 | $19.54 | $17.93 | 171,094 |
| 2018-08-16 | $19.35 | $19.42 | $19.34 | $19.35 | $17.76 | 30,038 |
| 2018-08-15 | $19.38 | $19.38 | $19.14 | $19.18 | $17.60 | 54,403 |
| 2018-08-14 | $19.64 | $19.67 | $19.55 | $19.60 | $17.99 | 65,150 |
| 2018-08-13 | $19.67 | $19.68 | $19.46 | $19.58 | $17.97 | 27,890 |
| 2018-08-10 | $19.85 | $19.93 | $19.71 | $19.74 | $18.12 | 69,459 |
| 2018-08-09 | $19.97 | $19.98 | $19.86 | $19.88 | $18.25 | 367,877 |
| 2018-08-08 | $20.00 | $20.00 | $19.85 | $19.93 | $18.29 | 80,392 |
| 2018-08-07 | $20.07 | $20.09 | $19.99 | $19.99 | $18.35 | 449,153 |
| 2018-08-06 | $19.95 | $19.99 | $19.93 | $19.96 | $18.32 | 382,999 |
| 2018-08-03 | $19.86 | $19.96 | $19.85 | $19.95 | $18.31 | 182,584 |
| 2018-08-02 | $19.77 | $19.88 | $19.74 | $19.84 | $18.21 | 115,460 |
| 2018-08-01 | $19.88 | $19.89 | $19.76 | $19.77 | $18.15 | 75,821 |
| 2018-07-31 | $20.08 | $20.11 | $20.01 | $20.07 | $18.42 | 65,732 |
| 2018-07-30 | $20.05 | $20.13 | $20.05 | $20.06 | $18.41 | 37,196 |
| 2018-07-27 | $20.04 | $20.09 | $19.97 | $20.00 | $18.36 | 42,585 |
| 2018-07-26 | $20.13 | $20.14 | $20.03 | $20.03 | $18.38 | 33,639 |
| 2018-07-25 | $20.02 | $20.13 | $19.97 | $20.11 | $18.46 | 774,889 |
| 2018-07-24 | $19.89 | $20.01 | $19.86 | $19.91 | $18.27 | 1,152,381 |
| 2018-07-23 | $19.86 | $19.88 | $19.78 | $19.84 | $18.21 | 39,894 |
| 2018-07-20 | $19.92 | $19.96 | $19.82 | $19.86 | $18.23 | 49,126 |
| 2018-07-19 | $19.72 | $19.76 | $19.65 | $19.76 | $18.14 | 37,230 |
| 2018-07-18 | $19.81 | $19.86 | $19.67 | $19.82 | $18.19 | 60,111 |
| 2018-07-17 | $19.83 | $19.83 | $19.72 | $19.78 | $18.15 | 42,619 |
| 2018-07-16 | $19.89 | $19.89 | $19.78 | $19.80 | $18.17 | 108,659 |
| 2018-07-13 | $19.94 | $20.02 | $19.90 | $19.96 | $18.32 | 705,279 |
| 2018-07-12 | $20.06 | $20.06 | $19.91 | $20.01 | $18.37 | 97,561 |
| 2018-07-11 | $20.21 | $20.23 | $19.86 | $19.93 | $18.29 | 181,889 |
| 2018-07-10 | $20.59 | $20.59 | $20.39 | $20.43 | $18.75 | 314,293 |
| 2018-07-09 | $20.51 | $20.51 | $20.40 | $20.47 | $18.79 | 158,844 |
| 2018-07-06 | $20.31 | $20.47 | $20.26 | $20.44 | $18.76 | 32,140 |
| 2018-07-05 | $20.46 | $20.46 | $20.28 | $20.32 | $18.65 | 239,340 |
| 2018-07-03 | $20.50 | $20.51 | $20.32 | $20.37 | $18.69 | 84,375 |
| 2018-07-02 | $20.55 | $20.55 | $20.36 | $20.43 | $18.75 | 148,453 |
| 2018-06-29 | $20.61 | $20.76 | $20.61 | $20.69 | $18.99 | 56,722 |
| 2018-06-28 | $20.53 | $20.62 | $20.50 | $20.53 | $18.84 | 41,033 |
| 2018-06-27 | $20.63 | $20.67 | $20.54 | $20.55 | $18.86 | 34,523 |
| 2018-06-26 | $20.47 | $20.58 | $20.41 | $20.55 | $18.86 | 290,679 |
| 2018-06-25 | $20.53 | $20.54 | $20.44 | $20.47 | $18.79 | 245,360 |
| 2018-06-22 | $20.68 | $20.78 | $20.65 | $20.76 | $19.05 | 46,134 |
| 2018-06-21 | $20.58 | $20.58 | $20.49 | $20.51 | $18.83 | 39,053 |
| 2018-06-20 | $20.70 | $20.70 | $20.56 | $20.65 | $18.95 | 166,933 |
| 2018-06-19 | $20.62 | $20.67 | $20.46 | $20.66 | $18.96 | 72,271 |
| 2018-06-18 | $20.85 | $20.91 | $20.80 | $20.90 | $19.18 | 52,463 |
| 2018-06-15 | $21.07 | $21.08 | $20.86 | $20.86 | $19.15 | 32,468 |
| 2018-06-14 | $21.35 | $21.35 | $21.22 | $21.25 | $19.50 | 44,447 |
| 2018-06-13 | $21.43 | $21.47 | $21.35 | $21.47 | $19.71 | 46,775 |
| 2018-06-12 | $21.32 | $21.51 | $21.30 | $21.47 | $19.71 | 103,538 |
| 2018-06-11 | $21.49 | $21.49 | $21.37 | $21.42 | $19.66 | 61,339 |
| 2018-06-08 | $21.51 | $21.54 | $21.43 | $21.50 | $19.73 | 970,753 |
| 2018-06-07 | $21.36 | $21.43 | $21.35 | $21.39 | $19.63 | 62,203 |
| 2018-06-06 | $21.36 | $21.39 | $21.27 | $21.39 | $19.63 | 129,112 |
| 2018-06-05 | $21.26 | $21.31 | $21.20 | $21.29 | $19.54 | 52,646 |
| 2018-06-04 | $21.49 | $21.49 | $21.27 | $21.31 | $19.56 | 179,431 |
| 2018-06-01 | $21.60 | $21.60 | $21.50 | $21.60 | $19.82 | 361,151 |
| 2018-05-31 | $21.71 | $21.72 | $21.59 | $21.67 | $19.89 | 30,611 |
| 2018-05-30 | $21.59 | $21.73 | $21.52 | $21.73 | $19.94 | 214,190 |
| 2018-05-29 | $21.37 | $21.69 | $21.37 | $21.55 | $19.78 | 33,583 |
| 2018-05-25 | $21.65 | $21.70 | $21.60 | $21.70 | $19.92 | 49,516 |
| 2018-05-24 | $21.85 | $21.88 | $21.76 | $21.79 | $20.00 | 94,855 |
| 2018-05-23 | $21.71 | $21.81 | $21.66 | $21.78 | $19.99 | 48,411 |
| 2018-05-22 | $21.85 | $21.85 | $21.73 | $21.74 | $19.95 | 79,415 |
| 2018-05-21 | $21.83 | $21.83 | $21.63 | $21.73 | $19.94 | 68,536 |
| 2018-05-18 | $21.50 | $21.64 | $21.50 | $21.56 | $19.79 | 213,958 |
| 2018-05-17 | $21.61 | $21.61 | $21.46 | $21.50 | $19.73 | 58,428 |
| 2018-05-16 | $21.43 | $21.50 | $21.37 | $21.47 | $19.71 | 80,083 |
| 2018-05-15 | $21.46 | $21.46 | $21.29 | $21.38 | $19.62 | 218,273 |
| 2018-05-14 | $21.49 | $21.57 | $21.49 | $21.55 | $19.78 | 43,245 |
| 2018-05-11 | $21.51 | $21.52 | $21.45 | $21.49 | $19.72 | 44,661 |
| 2018-05-10 | $21.53 | $21.55 | $21.44 | $21.53 | $19.76 | 39,602 |
| 2018-05-09 | $21.42 | $21.49 | $21.39 | $21.44 | $19.68 | 146,791 |
| 2018-05-08 | $21.38 | $21.40 | $21.15 | $21.39 | $19.63 | 36,796 |
| 2018-05-07 | $21.47 | $21.50 | $21.31 | $21.37 | $19.61 | 75,290 |
| 2018-05-04 | $21.25 | $21.45 | $21.25 | $21.44 | $19.68 | 48,842 |
| 2018-05-03 | $21.32 | $21.40 | $21.24 | $21.40 | $19.64 | 70,841 |
| 2018-05-02 | $21.29 | $21.35 | $21.22 | $21.25 | $19.50 | 276,156 |
| 2018-05-01 | $21.19 | $21.31 | $21.19 | $21.31 | $19.56 | 51,206 |
| 2018-04-30 | $21.24 | $21.35 | $21.24 | $21.30 | $19.55 | 39,878 |
| 2018-04-27 | $21.21 | $21.35 | $21.18 | $21.33 | $19.58 | 86,304 |
| 2018-04-26 | $21.37 | $21.37 | $21.25 | $21.31 | $19.56 | 30,719 |
| 2018-04-25 | $21.14 | $21.27 | $21.14 | $21.27 | $19.52 | 31,069 |
| 2018-04-24 | $21.27 | $21.33 | $21.18 | $21.20 | $19.46 | 125,590 |
| 2018-04-23 | $21.17 | $21.29 | $21.17 | $21.29 | $19.54 | 66,590 |
| 2018-04-20 | $21.32 | $21.40 | $21.26 | $21.32 | $19.57 | 24,497 |
| 2018-04-19 | $21.44 | $21.47 | $21.34 | $21.40 | $19.64 | 187,884 |
| 2018-04-18 | $21.41 | $21.49 | $21.37 | $21.48 | $19.71 | 151,640 |
| 2018-04-17 | $21.06 | $21.15 | $21.06 | $21.13 | $19.39 | 1,652,948 |
| 2018-04-16 | $21.25 | $21.25 | $21.09 | $21.13 | $19.39 | 90,523 |
| 2018-04-13 | $21.14 | $21.18 | $21.09 | $21.14 | $19.40 | 146,770 |
| 2018-04-12 | $21.06 | $21.10 | $21.01 | $21.10 | $19.36 | 42,859 |
| 2018-04-11 | $21.12 | $21.27 | $21.08 | $21.12 | $19.38 | 66,300 |
| 2018-04-10 | $21.03 | $21.08 | $20.96 | $21.06 | $19.33 | 60,149 |
| 2018-04-09 | $19.80 | $20.94 | $19.80 | $20.86 | $19.14 | 248,020 |
| 2018-04-06 | $20.80 | $20.80 | $20.62 | $20.68 | $18.98 | 28,585 |
| 2018-04-05 | $20.59 | $20.80 | $20.59 | $20.78 | $19.07 | 86,866 |
| 2018-04-04 | $20.64 | $20.64 | $20.38 | $20.63 | $18.93 | 75,461 |
| 2018-04-03 | $20.79 | $20.80 | $20.71 | $20.74 | $19.04 | 225,937 |
| 2018-04-02 | $20.84 | $20.89 | $20.73 | $20.75 | $19.04 | 175,014 |
| 2018-03-29 | $20.72 | $20.89 | $20.67 | $20.87 | $19.15 | 69,510 |
| 2018-03-28 | $20.66 | $20.72 | $20.63 | $20.68 | $18.98 | 40,932 |
| 2018-03-27 | $20.80 | $20.83 | $20.69 | $20.74 | $19.04 | 72,528 |
| 2018-03-26 | $20.85 | $20.88 | $20.78 | $20.82 | $19.11 | 58,981 |
| 2018-03-23 | $20.77 | $20.87 | $20.69 | $20.83 | $19.12 | 31,298 |
| 2018-03-22 | $20.76 | $20.76 | $20.64 | $20.69 | $18.99 | 104,831 |
| 2018-03-21 | $20.70 | $20.88 | $20.69 | $20.84 | $19.12 | 60,631 |
| 2018-03-20 | $20.55 | $20.62 | $20.50 | $20.59 | $18.89 | 31,748 |
| 2018-03-19 | $20.59 | $20.64 | $20.48 | $20.51 | $18.82 | 52,505 |
| 2018-03-16 | $20.66 | $20.74 | $20.63 | $20.71 | $19.00 | 27,658 |
| 2018-03-15 | $20.79 | $20.79 | $20.64 | $20.70 | $18.99 | 67,793 |
| 2018-03-14 | $20.87 | $20.87 | $20.72 | $20.73 | $19.02 | 31,167 |
| 2018-03-13 | $20.82 | $20.82 | $20.73 | $20.75 | $19.04 | 26,996 |
| 2018-03-12 | $20.72 | $20.74 | $20.61 | $20.74 | $19.03 | 24,847 |
| 2018-03-09 | $20.78 | $20.83 | $20.75 | $20.76 | $19.05 | 40,968 |
| 2018-03-08 | $20.69 | $20.71 | $20.65 | $20.70 | $18.99 | 47,671 |
| 2018-03-07 | $20.93 | $20.93 | $20.72 | $20.79 | $19.07 | 28,426 |
| 2018-03-06 | $20.98 | $21.05 | $20.95 | $20.97 | $19.24 | 27,736 |
| 2018-03-05 | $20.69 | $20.95 | $20.69 | $20.92 | $19.19 | 18,127 |
| 2018-03-02 | $20.78 | $20.79 | $20.67 | $20.78 | $19.06 | 25,109 |
| 2018-03-01 | $20.70 | $20.81 | $20.57 | $20.78 | $19.06 | 48,942 |
| 2018-02-28 | $20.96 | $21.01 | $20.75 | $20.76 | $19.05 | 30,875 |
| 2018-02-27 | $21.11 | $21.11 | $20.95 | $20.95 | $19.22 | 41,769 |
| 2018-02-26 | $20.98 | $21.13 | $20.98 | $21.12 | $19.38 | 314,352 |
| 2018-02-23 | $20.96 | $21.04 | $20.91 | $21.01 | $19.27 | 57,384 |
| 2018-02-22 | $20.86 | $20.94 | $20.83 | $20.90 | $19.17 | 51,144 |
| 2018-02-21 | $20.81 | $20.87 | $20.76 | $20.78 | $19.06 | 48,767 |
| 2018-02-20 | $20.87 | $20.88 | $20.77 | $20.78 | $19.06 | 47,888 |
| 2018-02-16 | $20.79 | $20.84 | $20.74 | $20.77 | $19.05 | 72,974 |
| 2018-02-15 | $21.01 | $21.01 | $20.61 | $20.82 | $19.10 | 48,598 |
| 2018-02-14 | $20.39 | $20.74 | $20.35 | $20.72 | $19.01 | 86,690 |
| 2018-02-13 | $20.32 | $20.42 | $20.32 | $20.39 | $18.71 | 20,187 |
| 2018-02-12 | $20.26 | $20.34 | $20.25 | $20.25 | $18.58 | 56,298 |
| 2018-02-09 | $20.27 | $20.33 | $20.08 | $20.20 | $18.53 | 88,415 |
| 2018-02-08 | $20.42 | $20.46 | $20.33 | $20.33 | $18.65 | 71,769 |
| 2018-02-07 | $20.70 | $20.70 | $20.40 | $20.43 | $18.74 | 30,937 |
| 2018-02-06 | $20.62 | $20.80 | $20.62 | $20.75 | $19.04 | 107,401 |
| 2018-02-05 | $20.96 | $20.98 | $20.72 | $20.76 | $19.05 | 150,812 |
| 2018-02-02 | $20.98 | $20.98 | $20.84 | $20.89 | $19.16 | 53,624 |
| 2018-02-01 | $20.99 | $21.18 | $20.99 | $21.17 | $19.42 | 40,552 |
| 2018-01-31 | $21.03 | $21.04 | $20.97 | $21.02 | $19.29 | 152,708 |
| 2018-01-30 | $21.06 | $21.06 | $20.92 | $20.96 | $19.23 | 141,382 |
| 2018-01-29 | $21.21 | $21.21 | $21.06 | $21.09 | $19.35 | 274,536 |
| 2018-01-26 | $21.12 | $21.21 | $21.09 | $21.18 | $19.43 | 95,169 |
| 2018-01-25 | $21.28 | $21.28 | $21.09 | $21.12 | $19.38 | 52,373 |
| 2018-01-24 | $21.05 | $21.25 | $21.05 | $21.25 | $19.49 | 47,817 |
| 2018-01-23 | $20.91 | $20.98 | $20.88 | $20.98 | $19.24 | 119,538 |
| 2018-01-22 | $20.93 | $20.95 | $20.87 | $20.95 | $19.22 | 164,534 |
| 2018-01-19 | $20.84 | $20.90 | $20.82 | $20.85 | $19.13 | 63,238 |
| 2018-01-18 | $20.87 | $20.90 | $20.84 | $20.87 | $19.15 | 17,640 |
| 2018-01-17 | $20.84 | $20.93 | $20.81 | $20.87 | $19.15 | 86,753 |
| 2018-01-16 | $20.79 | $20.90 | $20.79 | $20.84 | $19.12 | 39,524 |
| 2018-01-12 | $20.90 | $20.96 | $20.77 | $20.95 | $19.22 | 129,177 |
| 2018-01-11 | $20.92 | $20.93 | $20.80 | $20.82 | $19.10 | 70,982 |
| 2018-01-10 | $20.85 | $20.90 | $20.82 | $20.85 | $19.13 | 48,667 |
| 2018-01-09 | $20.76 | $20.86 | $20.68 | $20.84 | $19.12 | 73,243 |
| 2018-01-08 | $20.76 | $20.80 | $20.73 | $20.80 | $19.08 | 129,959 |
| 2018-01-05 | $20.84 | $20.87 | $20.78 | $20.82 | $19.10 | 29,109 |
| 2018-01-04 | $20.90 | $20.93 | $20.83 | $20.93 | $19.20 | 121,320 |
| 2018-01-03 | $20.85 | $20.90 | $20.81 | $20.89 | $19.16 | 45,253 |
| 2018-01-02 | $20.76 | $20.82 | $20.76 | $20.79 | $19.07 | 17,865 |
| 2017-12-29 | $20.66 | $20.78 | $20.62 | $20.71 | $19.00 | 53,754 |
| 2017-12-28 | $20.60 | $20.64 | $20.58 | $20.64 | $18.94 | 32,775 |
| 2017-12-27 | $20.56 | $20.56 | $20.50 | $20.55 | $18.85 | 46,052 |
| 2017-12-26 | $20.32 | $20.53 | $20.31 | $20.50 | $18.81 | 56,353 |
| 2017-12-22 | $20.19 | $20.26 | $20.15 | $20.24 | $18.57 | 19,987 |
| 2017-12-21 | $20.17 | $20.22 | $20.09 | $20.19 | $18.52 | 36,962 |
| 2017-12-20 | $20.39 | $20.42 | $20.33 | $20.41 | $18.50 | 41,955 |
| 2017-12-19 | $20.25 | $20.27 | $20.22 | $20.22 | $18.32 | 29,652 |
| 2017-12-18 | $20.17 | $20.26 | $20.16 | $20.18 | $18.29 | 30,867 |
| 2017-12-15 | $20.19 | $20.19 | $20.11 | $20.12 | $18.23 | 185,385 |
| 2017-12-14 | $19.99 | $20.06 | $19.97 | $20.03 | $18.15 | 58,098 |
| 2017-12-13 | $20.03 | $20.03 | $19.97 | $20.00 | $18.12 | 37,070 |
| 2017-12-12 | $20.15 | $20.15 | $20.00 | $20.03 | $18.15 | 30,929 |
| 2017-12-11 | $20.12 | $20.19 | $20.10 | $20.13 | $18.24 | 23,150 |
| 2017-12-08 | $20.12 | $20.14 | $20.03 | $20.09 | $18.21 | 109,257 |
| 2017-12-07 | $20.00 | $20.05 | $19.98 | $20.00 | $18.12 | 55,738 |
| 2017-12-06 | $20.27 | $20.27 | $20.04 | $20.05 | $18.17 | 39,626 |
| 2017-12-05 | $20.41 | $20.41 | $20.28 | $20.29 | $18.39 | 26,232 |
| 2017-12-04 | $20.55 | $20.55 | $20.45 | $20.45 | $18.53 | 24,473 |
| 2017-12-01 | $20.65 | $20.72 | $20.61 | $20.65 | $18.71 | 42,977 |
| 2017-11-30 | $20.68 | $20.73 | $20.51 | $20.52 | $18.59 | 28,306 |
| 2017-11-29 | $20.69 | $20.80 | $20.68 | $20.72 | $18.78 | 21,169 |
| 2017-11-28 | $20.74 | $20.78 | $20.69 | $20.75 | $18.80 | 28,739 |
| 2017-11-27 | $20.79 | $20.85 | $20.76 | $20.82 | $18.87 | 27,271 |
| 2017-11-24 | $20.91 | $20.93 | $20.84 | $20.84 | $18.88 | 17,126 |
| 2017-11-22 | $20.79 | $20.87 | $20.79 | $20.83 | $18.88 | 46,496 |
| 2017-11-21 | $20.70 | $20.76 | $20.66 | $20.70 | $18.76 | 33,995 |
| 2017-11-20 | $20.64 | $20.64 | $20.53 | $20.60 | $18.67 | 21,636 |
| 2017-11-17 | $20.66 | $20.80 | $20.64 | $20.80 | $18.85 | 18,579 |
| 2017-11-16 | $20.63 | $20.64 | $20.55 | $20.55 | $18.62 | 18,291 |
| 2017-11-15 | $20.61 | $20.67 | $20.58 | $20.63 | $18.69 | 23,211 |
| 2017-11-14 | $20.82 | $20.82 | $20.60 | $20.64 | $18.70 | 26,723 |
| 2017-11-13 | $20.93 | $21.00 | $20.90 | $20.94 | $18.98 | 13,991 |
| 2017-11-10 | $20.92 | $21.01 | $20.88 | $20.92 | $18.96 | 43,886 |
| 2017-11-09 | $20.87 | $21.02 | $20.87 | $20.95 | $18.98 | 92,437 |
| 2017-11-08 | $20.94 | $21.03 | $20.88 | $20.94 | $18.98 | 178,953 |
| 2017-11-07 | $21.00 | $21.00 | $20.88 | $20.94 | $18.98 | 44,974 |
| 2017-11-06 | $20.80 | $21.10 | $20.80 | $21.09 | $19.11 | 40,792 |
| 2017-11-03 | $20.84 | $20.84 | $20.65 | $20.75 | $18.81 | 39,736 |
| 2017-11-02 | $20.75 | $20.79 | $20.71 | $20.77 | $18.82 | 89,559 |
| 2017-11-01 | $20.79 | $20.80 | $20.68 | $20.71 | $18.77 | 159,100 |
| 2017-10-31 | $20.61 | $20.70 | $20.53 | $20.67 | $18.73 | 32,787 |
| 2017-10-30 | $20.57 | $20.58 | $20.51 | $20.56 | $18.63 | 371,942 |
| 2017-10-27 | $20.33 | $20.53 | $20.31 | $20.50 | $18.58 | 29,693 |
| 2017-10-26 | $20.35 | $20.45 | $20.35 | $20.42 | $18.50 | 25,560 |
| 2017-10-25 | $20.49 | $20.51 | $20.42 | $20.47 | $18.55 | 24,857 |
| 2017-10-24 | $20.37 | $20.50 | $20.35 | $20.47 | $18.55 | 19,912 |
| 2017-10-23 | $20.38 | $20.40 | $20.33 | $20.37 | $18.46 | 26,706 |
| 2017-10-20 | $20.38 | $20.39 | $20.24 | $20.31 | $18.40 | 27,169 |
| 2017-10-19 | $20.30 | $20.39 | $20.30 | $20.37 | $18.46 | 108,371 |
| 2017-10-18 | $20.38 | $20.38 | $20.30 | $20.36 | $18.45 | 21,196 |
| 2017-10-17 | $20.44 | $20.49 | $20.37 | $20.39 | $18.48 | 290,287 |
| 2017-10-16 | $20.60 | $20.63 | $20.51 | $20.54 | $18.61 | 47,026 |
| 2017-10-13 | $20.46 | $20.55 | $20.43 | $20.54 | $18.61 | 130,788 |
| 2017-10-12 | $20.24 | $20.35 | $20.17 | $20.33 | $18.42 | 261,952 |
| 2017-10-11 | $20.25 | $20.25 | $20.16 | $20.20 | $18.31 | 17,018 |
| 2017-10-10 | $20.18 | $20.23 | $20.14 | $20.17 | $18.28 | 21,213 |
| 2017-10-09 | $20.02 | $20.02 | $19.96 | $20.00 | $18.12 | 102,660 |
| 2017-10-06 | $19.97 | $19.98 | $19.89 | $19.96 | $18.09 | 18,298 |
| 2017-10-05 | $20.04 | $20.13 | $20.04 | $20.07 | $18.19 | 11,820 |
| 2017-10-04 | $19.93 | $19.97 | $19.90 | $19.93 | $18.06 | 19,577 |
| 2017-10-03 | $19.91 | $19.94 | $19.87 | $19.87 | $18.01 | 546,584 |
| 2017-10-02 | $19.96 | $19.96 | $19.86 | $19.88 | $18.01 | 22,213 |
| 2017-09-29 | $20.13 | $20.14 | $20.06 | $20.10 | $18.21 | 158,684 |
| 2017-09-28 | $20.13 | $20.15 | $20.09 | $20.12 | $18.23 | 28,570 |
| 2017-09-27 | $20.12 | $20.17 | $20.09 | $20.12 | $18.23 | 83,837 |
| 2017-09-26 | $20.24 | $20.24 | $20.15 | $20.15 | $18.26 | 27,045 |
| 2017-09-25 | $20.13 | $20.35 | $20.13 | $20.33 | $18.42 | 19,680 |
| 2017-09-22 | $20.20 | $20.26 | $20.19 | $20.24 | $18.34 | 19,875 |
| 2017-09-21 | $20.21 | $20.23 | $20.17 | $20.18 | $18.29 | 81,522 |
| 2017-09-20 | $20.29 | $20.46 | $20.29 | $20.35 | $18.44 | 37,591 |
| 2017-09-19 | $20.32 | $20.33 | $20.27 | $20.30 | $18.40 | 22,372 |
| 2017-09-18 | $20.31 | $20.37 | $20.30 | $20.36 | $18.45 | 79,558 |
| 2017-09-15 | $20.32 | $20.43 | $20.32 | $20.41 | $18.50 | 12,222 |
| 2017-09-14 | $20.31 | $20.40 | $20.31 | $20.34 | $18.43 | 32,538 |
| 2017-09-13 | $20.17 | $20.34 | $20.17 | $20.33 | $18.42 | 57,114 |
| 2017-09-12 | $20.36 | $20.38 | $20.24 | $20.30 | $18.39 | 84,393 |
| 2017-09-11 | $20.47 | $20.47 | $20.31 | $20.36 | $18.45 | 26,406 |
| 2017-09-08 | $20.56 | $20.57 | $20.40 | $20.44 | $18.52 | 553,718 |
| 2017-09-07 | $20.61 | $20.64 | $20.58 | $20.62 | $18.69 | 655,409 |
| 2017-09-06 | $20.56 | $20.65 | $20.55 | $20.64 | $18.70 | 502,215 |
| 2017-09-05 | $20.57 | $20.60 | $20.52 | $20.54 | $18.61 | 51,122 |
| 2017-09-01 | $20.34 | $20.45 | $20.28 | $20.41 | $18.50 | 23,121 |
| 2017-08-31 | $20.08 | $20.37 | $20.08 | $20.34 | $18.43 | 13,716 |
| 2017-08-30 | $19.98 | $20.01 | $19.95 | $19.98 | $18.10 | 17,381 |
| 2017-08-29 | $19.95 | $20.11 | $19.95 | $19.98 | $18.11 | 34,013 |
| 2017-08-28 | $19.84 | $20.02 | $19.84 | $20.00 | $18.12 | 14,996 |
| 2017-08-25 | $20.01 | $20.01 | $19.88 | $19.91 | $18.04 | 16,995 |
| 2017-08-24 | $19.89 | $19.98 | $19.87 | $19.97 | $18.10 | 96,032 |
| 2017-08-23 | $19.81 | $19.91 | $19.79 | $19.89 | $18.02 | 14,820 |
| 2017-08-22 | $19.84 | $19.88 | $19.80 | $19.84 | $17.98 | 21,882 |
| 2017-08-21 | $19.79 | $19.87 | $19.78 | $19.81 | $17.95 | 53,449 |
| 2017-08-18 | $19.81 | $19.93 | $19.77 | $19.92 | $18.05 | 13,721 |
| 2017-08-17 | $19.78 | $19.81 | $19.75 | $19.76 | $17.91 | 21,087 |
| 2017-08-16 | $19.91 | $19.94 | $19.81 | $19.88 | $18.01 | 29,281 |
| 2017-08-15 | $19.77 | $19.84 | $19.77 | $19.81 | $17.95 | 11,072 |
| 2017-08-14 | $19.98 | $20.00 | $19.89 | $19.89 | $18.02 | 11,847 |
| 2017-08-11 | $19.99 | $20.07 | $19.98 | $20.04 | $18.16 | 15,752 |
| 2017-08-10 | $20.21 | $20.23 | $20.00 | $20.01 | $18.13 | 53,651 |
| 2017-08-09 | $20.11 | $20.14 | $20.08 | $20.14 | $18.25 | 24,232 |
| 2017-08-08 | $19.97 | $20.06 | $19.96 | $19.99 | $18.11 | 37,557 |
| 2017-08-07 | $19.90 | $19.99 | $19.89 | $19.99 | $18.11 | 137,464 |
| 2017-08-04 | $19.90 | $19.92 | $19.86 | $19.90 | $18.03 | 19,932 |
| 2017-08-03 | $19.95 | $20.00 | $19.91 | $19.92 | $18.05 | 8,086 |
| 2017-08-02 | $19.95 | $20.04 | $19.91 | $20.00 | $18.12 | 46,295 |
| 2017-08-01 | $19.94 | $19.96 | $19.88 | $19.96 | $18.09 | 11,369 |
| 2017-07-31 | $20.10 | $20.16 | $20.05 | $20.13 | $18.24 | 18,149 |
| 2017-07-28 | $20.13 | $20.16 | $20.11 | $20.15 | $18.26 | 77,253 |
| 2017-07-27 | $20.05 | $20.08 | $20.02 | $20.05 | $18.17 | 26,830 |
| 2017-07-26 | $19.86 | $19.98 | $19.86 | $19.97 | $18.10 | 8,222 |
| 2017-07-25 | $19.80 | $19.85 | $19.77 | $19.80 | $17.94 | 13,008 |
| 2017-07-24 | $19.70 | $19.70 | $19.62 | $19.65 | $17.81 | 38,871 |
| 2017-07-21 | $19.88 | $19.88 | $19.73 | $19.75 | $17.90 | 53,961 |
| 2017-07-20 | $20.00 | $20.01 | $19.89 | $19.90 | $18.03 | 16,462 |
| 2017-07-19 | $19.82 | $19.95 | $19.80 | $19.91 | $18.04 | 43,965 |
| 2017-07-18 | $19.83 | $19.83 | $19.72 | $19.76 | $17.91 | 17,190 |
| 2017-07-17 | $19.80 | $19.80 | $19.72 | $19.74 | $17.89 | 20,491 |
| 2017-07-14 | $19.66 | $19.73 | $19.66 | $19.73 | $17.88 | 18,314 |
| 2017-07-13 | $19.56 | $19.65 | $19.19 | $19.55 | $17.72 | 168,448 |
| 2017-07-12 | $19.55 | $19.63 | $19.53 | $19.62 | $17.78 | 161,129 |
| 2017-07-11 | $19.32 | $19.54 | $19.32 | $19.51 | $17.68 | 36,061 |
| 2017-07-10 | $19.29 | $19.38 | $19.29 | $19.35 | $17.54 | 14,957 |
| 2017-07-07 | $19.37 | $19.37 | $19.31 | $19.36 | $17.54 | 21,208 |
| 2017-07-06 | $19.54 | $19.56 | $19.41 | $19.48 | $17.65 | 30,469 |
| 2017-07-05 | $19.58 | $19.58 | $19.44 | $19.48 | $17.65 | 20,258 |
| 2017-07-03 | $19.70 | $19.74 | $19.67 | $19.72 | $17.87 | 12,367 |
| 2017-06-30 | $19.49 | $19.71 | $19.49 | $19.71 | $17.86 | 29,825 |
| 2017-06-29 | $19.47 | $19.57 | $19.43 | $19.46 | $17.63 | 34,697 |
| 2017-06-28 | $19.26 | $19.41 | $19.26 | $19.38 | $17.56 | 15,978 |
| 2017-06-27 | $19.29 | $19.33 | $19.26 | $19.30 | $17.49 | 119,159 |
| 2017-06-26 | $19.13 | $19.22 | $19.05 | $19.22 | $17.42 | 67,401 |
| 2017-06-23 | $19.01 | $19.12 | $18.99 | $19.12 | $17.33 | 25,319 |
| 2017-06-22 | $19.05 | $19.10 | $18.97 | $19.01 | $17.23 | 107,168 |
| 2017-06-21 | $19.23 | $19.23 | $19.01 | $19.06 | $17.27 | 61,994 |
| 2017-06-20 | $19.10 | $19.15 | $19.01 | $19.14 | $17.34 | 23,806 |
| 2017-06-19 | $19.34 | $19.39 | $19.25 | $19.27 | $17.46 | 24,636 |
| 2017-06-16 | $19.42 | $19.42 | $19.32 | $19.39 | $17.57 | 44,298 |
| 2017-06-15 | $19.36 | $19.40 | $19.31 | $19.38 | $17.56 | 46,032 |
| 2017-06-14 | $19.58 | $19.58 | $19.34 | $19.35 | $17.53 | 30,334 |
| 2017-06-13 | $19.59 | $19.61 | $19.54 | $19.60 | $17.76 | 10,366 |
| 2017-06-12 | $19.73 | $19.79 | $19.60 | $19.64 | $17.80 | 17,355 |
| 2017-06-09 | $19.81 | $19.85 | $19.78 | $19.79 | $17.93 | 25,445 |
| 2017-06-08 | $19.75 | $19.80 | $19.73 | $19.77 | $17.92 | 38,815 |
| 2017-06-07 | $19.88 | $19.88 | $19.67 | $19.72 | $17.87 | 61,182 |
| 2017-06-06 | $19.93 | $19.95 | $19.82 | $19.83 | $17.97 | 137,550 |
| 2017-06-05 | $19.85 | $19.91 | $19.84 | $19.89 | $18.02 | 31,954 |
| 2017-06-02 | $20.02 | $20.02 | $19.89 | $19.98 | $18.11 | 80,872 |
| 2017-06-01 | $19.96 | $20.02 | $19.91 | $19.95 | $18.08 | 37,875 |
| 2017-05-31 | $19.83 | $19.98 | $19.83 | $19.94 | $18.07 | 19,364 |
| 2017-05-30 | $19.92 | $20.02 | $19.90 | $19.97 | $18.10 | 25,273 |
| 2017-05-26 | $20.03 | $20.04 | $19.99 | $20.03 | $18.15 | 89,116 |
| 2017-05-25 | $20.15 | $20.15 | $19.97 | $20.04 | $18.16 | 111,859 |
| 2017-05-24 | $20.13 | $20.18 | $20.07 | $20.15 | $18.26 | 1,668,882 |
| 2017-05-23 | $20.29 | $20.35 | $20.20 | $20.20 | $18.30 | 32,065 |
| 2017-05-22 | $20.32 | $20.35 | $20.31 | $20.32 | $18.41 | 11,539 |
| 2017-05-19 | $20.09 | $20.24 | $20.09 | $20.21 | $18.32 | 19,003 |
| 2017-05-18 | $19.91 | $19.98 | $19.86 | $19.97 | $18.10 | 68,009 |
| 2017-05-17 | $20.09 | $20.14 | $20.02 | $20.08 | $18.19 | 21,245 |
| 2017-05-16 | $20.06 | $20.06 | $19.94 | $19.99 | $18.11 | 25,925 |
| 2017-05-15 | $20.28 | $20.31 | $20.07 | $20.07 | $18.19 | 6,642 |
| 2017-05-12 | $19.96 | $20.05 | $19.95 | $20.05 | $18.17 | 4,675 |
| 2017-05-11 | $19.80 | $19.87 | $19.77 | $19.85 | $17.99 | 16,193 |
| 2017-05-10 | $19.71 | $19.82 | $19.71 | $19.77 | $17.92 | 20,619 |
| 2017-05-09 | $19.84 | $19.85 | $19.64 | $19.64 | $17.80 | 20,668 |
| 2017-05-08 | $19.71 | $19.82 | $19.71 | $19.79 | $17.93 | 34,617 |
| 2017-05-05 | $19.76 | $19.84 | $19.72 | $19.75 | $17.90 | 34,193 |
| 2017-05-04 | $19.97 | $19.97 | $19.76 | $19.76 | $17.91 | 26,392 |
| 2017-05-03 | $19.97 | $20.11 | $19.97 | $20.06 | $18.18 | 26,489 |
| 2017-05-02 | $20.05 | $20.19 | $20.04 | $20.09 | $18.21 | 39,661 |
| 2017-05-01 | $20.08 | $20.18 | $20.05 | $20.09 | $18.21 | 23,442 |
| 2017-04-28 | $20.08 | $20.11 | $19.96 | $20.09 | $18.20 | 8,933 |
| 2017-04-27 | $19.90 | $20.01 | $19.83 | $19.98 | $18.11 | 30,267 |
| 2017-04-26 | $19.87 | $20.00 | $19.87 | $19.95 | $18.08 | 32,437 |
| 2017-04-25 | $19.82 | $19.93 | $19.77 | $19.93 | $18.06 | 28,329 |
| 2017-04-24 | $19.91 | $19.91 | $19.82 | $19.82 | $17.96 | 20,152 |
| 2017-04-21 | $20.00 | $20.00 | $19.88 | $19.92 | $18.05 | 13,570 |
| 2017-04-20 | $20.16 | $20.16 | $20.01 | $20.02 | $18.14 | 10,538 |
| 2017-04-19 | $20.30 | $20.31 | $20.06 | $20.09 | $18.21 | 16,268 |
| 2017-04-18 | $20.33 | $20.33 | $20.19 | $20.26 | $18.36 | 58,332 |
| 2017-04-17 | $20.51 | $20.51 | $20.41 | $20.41 | $18.50 | 14,259 |
| 2017-04-13 | $20.37 | $20.41 | $20.34 | $20.39 | $18.48 | 19,761 |
| 2017-04-12 | $20.42 | $20.42 | $20.29 | $20.32 | $18.41 | 24,467 |
| 2017-04-11 | $20.25 | $20.39 | $20.21 | $20.37 | $18.46 | 17,969 |
| 2017-04-10 | $20.26 | $20.26 | $20.22 | $20.25 | $18.35 | 9,669 |
| 2017-04-07 | $20.22 | $20.29 | $20.18 | $20.24 | $18.34 | 11,068 |
| 2017-04-06 | $20.23 | $20.27 | $20.18 | $20.27 | $18.37 | 359,837 |
| 2017-04-05 | $20.30 | $20.30 | $20.19 | $20.20 | $18.30 | 14,409 |
| 2017-04-04 | $20.17 | $20.17 | $20.11 | $20.15 | $18.26 | 13,321 |
| 2017-04-03 | $20.24 | $20.24 | $20.06 | $20.06 | $18.18 | 21,826 |
| 2017-03-31 | $20.19 | $20.27 | $20.15 | $20.25 | $18.35 | 19,941 |
| 2017-03-30 | $20.10 | $20.31 | $20.10 | $20.24 | $18.34 | 62,354 |
| 2017-03-29 | $20.13 | $20.24 | $20.13 | $20.21 | $18.31 | 12,797 |
| 2017-03-28 | $20.11 | $20.20 | $20.09 | $20.13 | $18.24 | 38,261 |
| 2017-03-27 | $20.02 | $20.08 | $20.00 | $20.04 | $18.16 | 110,508 |
| 2017-03-24 | $20.18 | $20.18 | $20.11 | $20.15 | $18.26 | 10,036 |
| 2017-03-23 | $20.16 | $20.21 | $20.14 | $20.19 | $18.30 | 56,401 |
| 2017-03-22 | $20.16 | $20.26 | $20.13 | $20.20 | $18.30 | 115,357 |
| 2017-03-21 | $20.20 | $20.24 | $20.11 | $20.11 | $18.22 | 32,054 |
| 2017-03-20 | $20.31 | $20.31 | $20.19 | $20.20 | $18.30 | 29,362 |
| 2017-03-17 | $20.26 | $20.26 | $20.18 | $20.21 | $18.31 | 26,575 |
| 2017-03-16 | $20.25 | $20.25 | $20.13 | $20.18 | $18.29 | 63,325 |
| 2017-03-15 | $20.01 | $20.14 | $20.01 | $20.11 | $18.22 | 16,165 |
| 2017-03-14 | $19.92 | $19.94 | $19.90 | $19.92 | $18.05 | 14,986 |
| 2017-03-13 | $20.08 | $20.08 | $19.98 | $20.00 | $18.12 | 29,867 |
| 2017-03-10 | $19.94 | $19.96 | $19.88 | $19.96 | $18.09 | 19,209 |
| 2017-03-09 | $20.03 | $20.03 | $19.86 | $19.92 | $18.05 | 27,972 |
| 2017-03-08 | $20.17 | $20.28 | $20.03 | $20.07 | $18.19 | 22,424 |
| 2017-03-07 | $20.38 | $20.38 | $20.22 | $20.23 | $18.33 | 26,077 |
| 2017-03-06 | $20.48 | $20.49 | $20.36 | $20.38 | $18.47 | 24,491 |
| 2017-03-03 | $20.44 | $20.47 | $20.34 | $20.47 | $18.55 | 12,409 |
| 2017-03-02 | $20.54 | $20.57 | $20.36 | $20.40 | $18.49 | 292,083 |
| 2017-03-01 | $20.71 | $20.71 | $20.63 | $20.65 | $18.71 | 26,660 |
| 2017-02-28 | $20.52 | $20.61 | $20.52 | $20.59 | $18.66 | 26,361 |
| 2017-02-27 | $20.61 | $20.61 | $20.48 | $20.48 | $18.56 | 74,076 |
| 2017-02-24 | $20.69 | $20.69 | $20.52 | $20.55 | $18.62 | 17,135 |
| 2017-02-23 | $20.84 | $20.84 | $20.54 | $20.55 | $18.62 | 32,280 |
| 2017-02-22 | $20.66 | $20.69 | $20.60 | $20.66 | $18.72 | 53,713 |
| 2017-02-21 | $20.77 | $20.82 | $20.69 | $20.71 | $18.77 | 32,225 |
| 2017-02-17 | $20.63 | $20.70 | $20.62 | $20.68 | $18.74 | 23,881 |
| 2017-02-16 | $20.86 | $20.86 | $20.72 | $20.75 | $18.80 | 87,526 |
| 2017-02-15 | $20.84 | $20.88 | $20.80 | $20.83 | $18.88 | 34,805 |
| 2017-02-14 | $20.80 | $20.84 | $20.69 | $20.79 | $18.84 | 43,773 |
| 2017-02-13 | $20.82 | $20.84 | $20.72 | $20.73 | $18.79 | 31,588 |
| 2017-02-10 | $20.72 | $20.97 | $20.72 | $20.89 | $18.93 | 87,989 |
| 2017-02-09 | $20.89 | $20.89 | $20.73 | $20.78 | $18.83 | 78,129 |
| 2017-02-08 | $20.78 | $20.85 | $20.74 | $20.76 | $18.81 | 67,184 |
| 2017-02-07 | $20.75 | $20.75 | $20.66 | $20.68 | $18.74 | 41,513 |
| 2017-02-06 | $20.78 | $20.85 | $20.73 | $20.74 | $18.80 | 27,356 |
| 2017-02-03 | $20.71 | $20.84 | $20.71 | $20.75 | $18.80 | 75,375 |
| 2017-02-02 | $20.69 | $20.84 | $20.69 | $20.80 | $18.85 | 28,182 |
| 2017-02-01 | $20.72 | $20.87 | $20.70 | $20.82 | $18.87 | 153,498 |
| 2017-01-31 | $20.70 | $20.75 | $20.67 | $20.69 | $18.75 | 66,890 |
| 2017-01-30 | $20.56 | $20.60 | $20.51 | $20.52 | $18.59 | 120,384 |
| 2017-01-27 | $20.69 | $20.74 | $20.64 | $20.74 | $18.79 | 40,012 |
| 2017-01-26 | $20.94 | $20.94 | $20.72 | $20.72 | $18.78 | 120,769 |
| 2017-01-25 | $20.81 | $20.98 | $20.81 | $20.90 | $18.94 | 512,727 |
| 2017-01-24 | $21.01 | $21.04 | $20.93 | $20.97 | $19.00 | 91,564 |
| 2017-01-23 | $20.84 | $20.94 | $20.84 | $20.91 | $18.95 | 31,628 |
| 2017-01-20 | $20.85 | $20.86 | $20.79 | $20.82 | $18.87 | 35,126 |
| 2017-01-19 | $20.88 | $20.91 | $20.77 | $20.82 | $18.87 | 18,082 |
| 2017-01-18 | $20.77 | $21.00 | $20.77 | $20.90 | $18.94 | 180,866 |
| 2017-01-17 | $21.30 | $21.30 | $20.93 | $20.94 | $18.98 | 41,572 |
| 2017-01-13 | $20.87 | $20.94 | $20.81 | $20.89 | $18.93 | 37,344 |
| 2017-01-12 | $20.81 | $20.88 | $20.78 | $20.87 | $18.91 | 96,901 |
| 2017-01-11 | $20.48 | $20.70 | $20.47 | $20.63 | $18.69 | 166,895 |
| 2017-01-10 | $20.62 | $20.68 | $20.41 | $20.63 | $18.69 | 29,738 |
| 2017-01-09 | $20.50 | $20.50 | $20.39 | $20.41 | $18.50 | 17,386 |
| 2017-01-06 | $20.39 | $20.79 | $20.37 | $20.54 | $18.61 | 73,227 |
| 2017-01-05 | $20.58 | $20.68 | $20.56 | $20.58 | $18.65 | 1,101,477 |
| 2017-01-04 | $20.41 | $20.58 | $20.41 | $20.55 | $18.62 | 1,442,033 |
| 2017-01-03 | $20.41 | $20.48 | $20.28 | $20.29 | $18.39 | 29,000 |
| 2016-12-30 | $20.49 | $20.54 | $20.39 | $20.41 | $18.50 | 97,054 |
| 2016-12-29 | $20.44 | $20.52 | $20.42 | $20.43 | $18.51 | 97,251 |
| 2016-12-28 | $20.47 | $20.49 | $20.38 | $20.45 | $18.53 | 69,812 |
| 2016-12-27 | $20.35 | $20.47 | $20.32 | $20.45 | $18.53 | 37,238 |
| 2016-12-23 | $20.13 | $20.32 | $20.13 | $20.23 | $18.33 | 69,072 |
| 2016-12-22 | $20.31 | $20.37 | $20.26 | $20.26 | $18.36 | 194,810 |
| 2016-12-21 | $20.39 | $20.43 | $20.33 | $20.35 | $18.44 | 81,108 |
| 2016-12-20 | $20.32 | $20.39 | $20.29 | $20.31 | $18.40 | 41,144 |
| 2016-12-19 | $20.44 | $20.44 | $20.37 | $20.39 | $18.48 | 68,354 |
| 2016-12-16 | $20.37 | $20.58 | $20.37 | $20.58 | $18.65 | 99,054 |
| 2016-12-15 | $20.52 | $20.59 | $20.44 | $20.54 | $18.61 | 44,714 |
| 2016-12-14 | $20.70 | $20.82 | $20.65 | $20.66 | $18.72 | 53,955 |
| 2016-12-13 | $20.87 | $20.87 | $20.74 | $20.77 | $18.82 | 174,018 |
| 2016-12-12 | $20.80 | $20.87 | $20.77 | $20.82 | $18.87 | 70,403 |
| 2016-12-09 | $20.51 | $20.63 | $20.51 | $20.60 | $18.67 | 51,785 |
| 2016-12-08 | $20.99 | $20.99 | $20.59 | $20.59 | $18.66 | 122,377 |
| 2016-12-07 | $20.74 | $20.74 | $20.63 | $20.69 | $18.75 | 326,872 |
| 2016-12-06 | $20.53 | $20.75 | $20.53 | $20.70 | $18.76 | 2,406,607 |
| 2016-12-05 | $20.58 | $20.64 | $20.55 | $20.55 | $18.62 | 26,863 |
| 2016-12-02 | $20.47 | $20.52 | $20.44 | $20.50 | $18.58 | 488,253 |
| 2016-12-01 | $20.55 | $20.57 | $20.44 | $20.48 | $18.56 | 53,489 |
| 2016-11-30 | $20.47 | $20.50 | $20.32 | $20.43 | $18.51 | 132,521 |
| 2016-11-29 | $20.30 | $20.31 | $20.20 | $20.20 | $18.30 | 132,866 |
| 2016-11-28 | $20.48 | $20.71 | $20.48 | $20.50 | $18.58 | 100,349 |
| 2016-11-25 | $20.62 | $20.62 | $20.42 | $20.51 | $18.59 | 66,691 |
| 2016-11-23 | $20.34 | $20.52 | $20.34 | $20.49 | $18.57 | 46,612 |
| 2016-11-22 | $20.51 | $20.54 | $20.42 | $20.46 | $18.54 | 52,081 |
| 2016-11-21 | $20.45 | $20.55 | $20.38 | $20.49 | $18.57 | 26,023 |
| 2016-11-18 | $20.06 | $20.21 | $20.06 | $20.18 | $18.29 | 85,309 |
| 2016-11-17 | $20.27 | $20.32 | $20.14 | $20.16 | $18.27 | 36,378 |
| 2016-11-16 | $20.40 | $20.40 | $20.10 | $20.18 | $18.29 | 43,922 |
| 2016-11-15 | $20.06 | $20.22 | $20.03 | $20.19 | $18.30 | 166,258 |
| 2016-11-14 | $20.03 | $20.03 | $19.85 | $20.00 | $18.12 | 557,072 |
| 2016-11-11 | $20.27 | $20.27 | $20.04 | $20.12 | $18.23 | 461,797 |
| 2016-11-10 | $20.49 | $20.49 | $20.36 | $20.36 | $18.45 | 56,995 |
| 2016-11-09 | $19.89 | $20.61 | $19.89 | $20.49 | $18.57 | 1,389,573 |
| 2016-11-08 | $20.43 | $20.51 | $20.41 | $20.43 | $18.51 | 19,206 |
| 2016-11-07 | $20.38 | $20.42 | $20.28 | $20.36 | $18.45 | 68,968 |
| 2016-11-04 | $20.29 | $20.35 | $20.25 | $20.34 | $18.43 | 80,011 |
| 2016-11-03 | $20.51 | $20.52 | $20.38 | $20.41 | $18.50 | 24,708 |
| 2016-11-02 | $20.50 | $20.58 | $20.43 | $20.54 | $18.61 | 35,947 |
| 2016-11-01 | $20.68 | $20.68 | $20.46 | $20.51 | $18.59 | 49,359 |
| 2016-10-31 | $20.61 | $20.61 | $20.45 | $20.46 | $18.54 | 77,413 |
| 2016-10-28 | $20.63 | $20.78 | $20.63 | $20.64 | $18.70 | 91,580 |
| 2016-10-27 | $20.63 | $20.75 | $20.62 | $20.67 | $18.73 | 465,001 |
| 2016-10-26 | $20.59 | $20.66 | $20.55 | $20.59 | $18.66 | 60,100 |
| 2016-10-25 | $20.61 | $20.65 | $20.54 | $20.59 | $18.66 | 29,955 |
| 2016-10-24 | $20.53 | $20.55 | $20.45 | $20.53 | $18.60 | 43,044 |
| 2016-10-21 | $20.33 | $20.48 | $20.33 | $20.44 | $18.52 | 25,045 |
| 2016-10-20 | $20.40 | $20.45 | $20.29 | $20.37 | $18.46 | 84,453 |
| 2016-10-19 | $20.51 | $20.52 | $20.43 | $20.43 | $18.51 | 46,516 |
| 2016-10-18 | $20.45 | $20.49 | $20.41 | $20.43 | $18.51 | 40,405 |
| 2016-10-17 | $20.38 | $20.41 | $20.34 | $20.38 | $18.47 | 32,840 |
| 2016-10-14 | $20.42 | $20.50 | $20.37 | $20.38 | $18.47 | 103,100 |
| 2016-10-13 | $20.31 | $20.43 | $20.31 | $20.38 | $18.47 | 50,045 |
| 2016-10-12 | $20.31 | $20.42 | $20.31 | $20.32 | $18.41 | 24,845 |
| 2016-10-11 | $20.39 | $20.45 | $20.34 | $20.36 | $18.45 | 61,403 |
| 2016-10-10 | $20.52 | $20.56 | $20.42 | $20.44 | $18.52 | 118,591 |
| 2016-10-07 | $20.50 | $20.51 | $20.34 | $20.37 | $18.46 | 411,020 |
| 2016-10-06 | $20.44 | $20.45 | $20.37 | $20.42 | $18.50 | 46,573 |
| 2016-10-05 | $20.60 | $20.60 | $20.48 | $20.49 | $18.57 | 34,825 |
| 2016-10-04 | $20.52 | $20.56 | $20.44 | $20.49 | $18.57 | 76,073 |
| 2016-10-03 | $20.54 | $20.60 | $20.43 | $20.56 | $18.63 | 143,250 |
| 2016-09-30 | $20.79 | $20.79 | $20.55 | $20.58 | $18.65 | 40,215 |
| 2016-09-29 | $20.75 | $20.78 | $20.67 | $20.69 | $18.75 | 87,852 |
| 2016-09-28 | $20.63 | $20.86 | $20.62 | $20.82 | $18.87 | 51,762 |
| 2016-09-27 | $20.72 | $20.75 | $20.58 | $20.61 | $18.68 | 38,959 |
| 2016-09-26 | $20.85 | $20.88 | $20.75 | $20.76 | $18.81 | 29,914 |
| 2016-09-23 | $20.95 | $20.97 | $20.76 | $20.86 | $18.90 | 38,042 |
| 2016-09-22 | $21.15 | $21.15 | $20.97 | $20.98 | $19.01 | 36,912 |
| 2016-09-21 | $20.90 | $20.94 | $20.83 | $20.91 | $18.95 | 29,022 |
| 2016-09-20 | $20.65 | $20.75 | $20.59 | $20.74 | $18.79 | 34,489 |
| 2016-09-19 | $20.70 | $20.78 | $20.62 | $20.62 | $18.69 | 36,160 |
| 2016-09-16 | $20.36 | $20.58 | $20.36 | $20.53 | $18.60 | 2,292,762 |
| 2016-09-15 | $20.39 | $20.50 | $20.37 | $20.42 | $18.50 | 67,794 |
| 2016-09-14 | $20.40 | $20.46 | $20.34 | $20.37 | $18.46 | 79,954 |
| 2016-09-13 | $20.65 | $20.68 | $20.43 | $20.44 | $18.52 | 35,068 |
| 2016-09-12 | $20.67 | $20.80 | $20.67 | $20.73 | $18.79 | 26,912 |
| 2016-09-09 | $20.86 | $20.88 | $20.69 | $20.69 | $18.75 | 25,977 |
| 2016-09-08 | $20.91 | $21.07 | $20.73 | $20.97 | $19.00 | 180,798 |
| 2016-09-07 | $20.89 | $20.90 | $20.78 | $20.88 | $18.92 | 696,155 |
| 2016-09-06 | $20.63 | $20.77 | $20.63 | $20.71 | $18.77 | 2,810,694 |
| 2016-09-02 | $20.79 | $20.79 | $20.63 | $20.65 | $18.71 | 64,807 |
| 2016-09-01 | $20.55 | $20.60 | $20.49 | $20.54 | $18.61 | 158,449 |
| 2016-08-31 | $20.71 | $20.75 | $20.52 | $20.58 | $18.65 | 259,752 |
| 2016-08-30 | $20.82 | $20.89 | $20.67 | $20.80 | $18.85 | 133,113 |
| 2016-08-29 | $20.88 | $20.92 | $20.84 | $20.88 | $18.92 | 70,651 |
| 2016-08-26 | $21.09 | $21.29 | $20.94 | $20.99 | $19.02 | 43,631 |
| 2016-08-25 | $21.10 | $21.14 | $21.00 | $21.06 | $19.08 | 74,866 |
| 2016-08-24 | $21.28 | $21.31 | $21.07 | $21.10 | $19.12 | 60,424 |
| 2016-08-23 | $21.26 | $21.42 | $21.25 | $21.37 | $19.37 | 80,558 |
| 2016-08-22 | $21.30 | $21.37 | $21.27 | $21.33 | $19.33 | 66,867 |
| 2016-08-19 | $21.37 | $21.50 | $21.36 | $21.49 | $19.47 | 184,581 |
| 2016-08-18 | $21.47 | $21.55 | $21.44 | $21.53 | $19.51 | 38,506 |
| 2016-08-17 | $21.30 | $21.39 | $21.22 | $21.39 | $19.38 | 103,481 |
| 2016-08-16 | $21.29 | $21.38 | $21.25 | $21.32 | $19.32 | 61,714 |
| 2016-08-15 | $21.50 | $21.50 | $21.25 | $21.31 | $19.31 | 92,192 |
| 2016-08-12 | $21.12 | $21.22 | $21.02 | $21.14 | $19.16 | 37,068 |
| 2016-08-11 | $21.10 | $21.26 | $21.09 | $21.12 | $19.14 | 57,654 |
| 2016-08-10 | $21.25 | $21.29 | $21.07 | $21.10 | $19.12 | 110,784 |
| 2016-08-09 | $21.17 | $21.26 | $21.11 | $21.13 | $19.15 | 66,867 |
| 2016-08-08 | $21.18 | $21.33 | $21.18 | $21.22 | $19.23 | 30,221 |
| 2016-08-05 | $21.10 | $21.19 | $21.05 | $21.14 | $19.16 | 53,303 |
| 2016-08-04 | $20.97 | $21.16 | $20.96 | $21.11 | $19.13 | 59,860 |
| 2016-08-03 | $20.97 | $21.11 | $20.84 | $21.08 | $19.10 | 63,695 |
| 2016-08-02 | $21.08 | $21.13 | $20.87 | $20.96 | $18.99 | 102,246 |
| 2016-08-01 | $20.20 | $21.04 | $20.02 | $20.93 | $18.97 | 166,660 |
| 2016-07-29 | $20.78 | $20.94 | $20.75 | $20.89 | $18.93 | 107,808 |
| 2016-07-28 | $21.11 | $21.11 | $20.77 | $20.79 | $18.84 | 59,775 |
| 2016-07-27 | $21.00 | $21.08 | $20.82 | $20.92 | $18.96 | 235,010 |
| 2016-07-26 | $20.95 | $21.04 | $20.93 | $20.97 | $19.00 | 253,512 |
| 2016-07-25 | $20.93 | $21.08 | $20.93 | $21.04 | $19.07 | 2,716,594 |
| 2016-07-22 | $21.00 | $21.09 | $20.91 | $21.04 | $19.07 | 49,982 |
| 2016-07-21 | $21.23 | $21.29 | $21.09 | $21.12 | $19.14 | 53,703 |
| 2016-07-20 | $21.24 | $21.33 | $21.15 | $21.19 | $19.20 | 59,802 |
| 2016-07-19 | $21.45 | $21.48 | $21.34 | $21.37 | $19.37 | 88,170 |
| 2016-07-18 | $21.33 | $21.61 | $21.33 | $21.61 | $19.58 | 353,250 |
| 2016-07-15 | $21.65 | $21.71 | $21.45 | $21.46 | $19.45 | 178,402 |
| 2016-07-14 | $21.71 | $21.82 | $21.68 | $21.72 | $19.68 | 81,440 |
| 2016-07-13 | $21.75 | $21.85 | $21.58 | $21.63 | $19.60 | 37,627 |
| 2016-07-12 | $21.69 | $21.74 | $21.54 | $21.71 | $19.67 | 78,580 |
| 2016-07-11 | $21.66 | $21.68 | $21.49 | $21.56 | $19.54 | 135,039 |
| 2016-07-08 | $21.24 | $21.48 | $21.24 | $21.45 | $19.44 | 116,500 |
| 2016-07-07 | $21.78 | $21.78 | $21.28 | $21.33 | $19.33 | 324,888 |
| 2016-07-06 | $21.59 | $21.81 | $21.52 | $21.79 | $19.75 | 378,203 |
| 2016-07-05 | $26.54 | $26.54 | $21.54 | $21.68 | $19.65 | 167,184 |
| 2016-07-01 | $21.70 | $21.93 | $21.70 | $21.93 | $19.87 | 239,887 |
| 2016-06-30 | $21.66 | $21.72 | $21.54 | $21.65 | $19.62 | 362,482 |
| 2016-06-29 | $21.54 | $21.79 | $21.54 | $21.74 | $19.70 | 367,856 |
| 2016-06-28 | $21.14 | $21.43 | $21.14 | $21.41 | $19.40 | 102,392 |
| 2016-06-27 | $21.23 | $21.23 | $21.05 | $21.14 | $19.16 | 127,037 |
| 2016-06-24 | $21.18 | $21.28 | $21.17 | $21.21 | $19.22 | 53,615 |
| 2016-06-23 | $21.25 | $21.57 | $21.25 | $21.52 | $19.50 | 67,857 |
| 2016-06-22 | $21.56 | $21.68 | $21.38 | $21.41 | $19.40 | 40,531 |
| 2016-06-21 | $21.48 | $21.56 | $21.43 | $21.51 | $19.49 | 168,991 |
| 2016-06-20 | $21.62 | $21.70 | $21.55 | $21.66 | $19.63 | 40,391 |
| 2016-06-17 | $21.51 | $21.60 | $21.43 | $21.56 | $19.54 | 283,107 |
| 2016-06-16 | $21.60 | $21.60 | $21.27 | $21.28 | $19.28 | 158,910 |
| 2016-06-15 | $21.61 | $21.65 | $21.53 | $21.53 | $19.51 | 26,309 |
| 2016-06-14 | $21.52 | $21.61 | $21.40 | $21.57 | $19.55 | 43,779 |
| 2016-06-13 | $21.67 | $21.68 | $21.54 | $21.58 | $19.56 | 34,182 |
| 2016-06-10 | $21.75 | $21.83 | $21.65 | $21.66 | $19.63 | 75,341 |
| 2016-06-09 | $21.80 | $21.88 | $21.78 | $21.84 | $19.79 | 255,714 |
| 2016-06-08 | $21.75 | $21.94 | $21.75 | $21.93 | $19.87 | 239,348 |
| 2016-06-07 | $21.47 | $21.58 | $21.47 | $21.57 | $19.55 | 82,358 |
| 2016-06-06 | $21.58 | $21.69 | $21.48 | $21.53 | $19.51 | 62,985 |
| 2016-06-03 | $21.36 | $21.43 | $21.33 | $21.43 | $19.42 | 49,050 |
| 2016-06-02 | $20.94 | $21.27 | $20.94 | $21.20 | $19.21 | 172,973 |
| 2016-06-01 | $20.94 | $21.08 | $20.93 | $21.06 | $19.08 | 46,699 |
| 2016-05-31 | $21.10 | $21.22 | $20.99 | $21.04 | $19.07 | 71,224 |
| 2016-05-27 | $21.03 | $21.11 | $21.03 | $21.08 | $19.10 | 42,646 |
| 2016-05-26 | $20.95 | $21.18 | $20.92 | $21.05 | $19.08 | 64,178 |
| 2016-05-25 | $20.88 | $20.96 | $20.83 | $20.93 | $18.97 | 190,993 |
| 2016-05-24 | $20.78 | $20.89 | $20.78 | $20.82 | $18.87 | 249,437 |
| 2016-05-23 | $20.90 | $20.90 | $20.80 | $20.82 | $18.87 | 39,582 |
| 2016-05-20 | $21.04 | $21.06 | $20.93 | $21.02 | $19.05 | 98,410 |
| 2016-05-19 | $20.99 | $20.99 | $20.84 | $20.94 | $18.98 | 372,318 |
| 2016-05-18 | $21.27 | $21.32 | $21.11 | $21.15 | $19.17 | 535,606 |
| 2016-05-17 | $21.29 | $21.36 | $21.19 | $21.35 | $19.35 | 412,003 |
| 2016-05-16 | $21.24 | $21.25 | $21.13 | $21.22 | $19.23 | 29,821 |
| 2016-05-13 | $21.06 | $21.13 | $20.99 | $21.13 | $19.15 | 53,327 |
| 2016-05-12 | $21.18 | $21.24 | $21.06 | $21.14 | $19.16 | 37,616 |
| 2016-05-11 | $21.06 | $21.38 | $20.99 | $21.17 | $19.18 | 54,184 |
| 2016-05-10 | $20.81 | $21.03 | $20.77 | $20.95 | $18.98 | 771,375 |
| 2016-05-09 | $20.81 | $20.81 | $20.63 | $20.66 | $18.72 | 270,956 |
| 2016-05-06 | $20.86 | $20.96 | $20.84 | $20.94 | $18.98 | 16,150 |
| 2016-05-05 | $21.18 | $21.18 | $20.81 | $20.83 | $18.88 | 41,264 |
| 2016-05-04 | $21.08 | $21.08 | $20.96 | $21.08 | $19.10 | 32,760 |
| 2016-05-03 | $21.23 | $21.26 | $21.00 | $21.05 | $19.08 | 55,632 |
| 2016-05-02 | $21.32 | $21.32 | $21.18 | $21.25 | $19.26 | 101,854 |
| 2016-04-29 | $21.28 | $21.32 | $21.22 | $21.32 | $19.32 | 289,793 |
| 2016-04-28 | $21.05 | $21.15 | $21.05 | $21.09 | $19.11 | 43,226 |
| 2016-04-27 | $20.83 | $21.02 | $20.83 | $21.02 | $19.05 | 87,995 |
| 2016-04-26 | $20.87 | $20.95 | $20.75 | $20.92 | $18.96 | 60,782 |
| 2016-04-25 | $20.99 | $20.99 | $20.70 | $20.74 | $18.79 | 137,573 |
| 2016-04-22 | $20.95 | $21.02 | $20.60 | $20.65 | $18.71 | 2,406,349 |
| 2016-04-21 | $21.09 | $21.10 | $20.83 | $20.95 | $18.98 | 40,363 |
| 2016-04-20 | $20.68 | $21.05 | $20.68 | $20.96 | $18.99 | 222,236 |
| 2016-04-19 | $20.53 | $20.72 | $20.53 | $20.71 | $18.77 | 21,663 |
| 2016-04-18 | $20.30 | $20.47 | $20.30 | $20.40 | $18.49 | 25,621 |
| 2016-04-15 | $20.26 | $20.34 | $20.09 | $20.31 | $18.40 | 211,220 |
| 2016-04-14 | $20.30 | $20.31 | $20.17 | $20.19 | $18.30 | 304,410 |
| 2016-04-13 | $20.29 | $20.36 | $20.27 | $20.31 | $18.40 | 2,536,793 |
| 2016-04-12 | $20.16 | $20.30 | $20.12 | $20.24 | $18.34 | 27,045 |
| 2016-04-11 | $19.96 | $20.05 | $19.96 | $19.99 | $18.11 | 140,240 |
| 2016-04-08 | $19.62 | $19.97 | $19.62 | $19.92 | $18.05 | 107,430 |
| 2016-04-07 | $19.72 | $19.73 | $19.56 | $19.60 | $17.76 | 2,895,614 |
| 2016-04-06 | $19.72 | $19.84 | $19.67 | $19.76 | $17.91 | 75,673 |
| 2016-04-05 | $19.73 | $19.77 | $19.67 | $19.75 | $17.90 | 35,302 |
| 2016-04-04 | $19.90 | $19.98 | $19.75 | $19.78 | $17.92 | 32,108 |
| 2016-04-01 | $19.97 | $20.01 | $19.90 | $20.00 | $18.12 | 48,529 |
| 2016-03-31 | $20.11 | $20.19 | $20.04 | $20.17 | $18.28 | 168,587 |
| 2016-03-30 | $20.33 | $20.33 | $20.07 | $20.08 | $18.20 | 58,193 |
| 2016-03-29 | $20.18 | $20.31 | $20.16 | $20.31 | $18.40 | 38,103 |
| 2016-03-28 | $20.21 | $20.34 | $20.21 | $20.26 | $18.36 | 70,260 |
| 2016-03-24 | $20.22 | $20.34 | $20.22 | $20.26 | $18.36 | 44,848 |
| 2016-03-23 | $20.41 | $20.41 | $20.35 | $20.35 | $18.44 | 57,811 |
| 2016-03-22 | $20.54 | $20.69 | $20.54 | $20.69 | $18.75 | 97,027 |
| 2016-03-21 | $20.59 | $20.64 | $20.53 | $20.57 | $18.64 | 51,569 |
| 2016-03-18 | $20.76 | $20.77 | $20.59 | $20.63 | $18.69 | 186,692 |
| 2016-03-17 | $20.69 | $20.79 | $20.68 | $20.73 | $18.79 | 76,295 |
| 2016-03-16 | $20.37 | $20.64 | $20.32 | $20.64 | $18.70 | 77,274 |
| 2016-03-15 | $20.37 | $20.42 | $20.32 | $20.37 | $18.46 | 46,929 |
| 2016-03-14 | $20.55 | $20.55 | $20.41 | $20.41 | $18.50 | 56,494 |
| 2016-03-11 | $20.62 | $20.62 | $20.53 | $20.54 | $18.61 | 67,358 |
| 2016-03-10 | $20.35 | $20.50 | $20.35 | $20.50 | $18.58 | 45,504 |
| 2016-03-09 | $20.24 | $20.38 | $20.18 | $20.37 | $18.46 | 856,971 |
| 2016-03-08 | $20.44 | $20.44 | $20.16 | $20.19 | $18.30 | 1,005,896 |
| 2016-03-07 | $20.32 | $20.39 | $20.30 | $20.38 | $18.47 | 1,210,282 |
| 2016-03-04 | $20.04 | $20.26 | $20.04 | $20.22 | $18.32 | 22,675 |
| 2016-03-03 | $19.81 | $19.98 | $19.77 | $19.97 | $18.10 | 20,615 |
| 2016-03-02 | $19.68 | $19.79 | $19.67 | $19.75 | $17.90 | 53,363 |
| 2016-03-01 | $19.69 | $19.71 | $19.59 | $19.68 | $17.83 | 19,651 |
| 2016-02-29 | $19.57 | $19.68 | $19.56 | $19.64 | $17.80 | 22,044 |
| 2016-02-26 | $19.68 | $19.71 | $19.50 | $19.53 | $17.70 | 18,753 |
| 2016-02-25 | $19.63 | $19.71 | $19.60 | $19.68 | $17.83 | 59,595 |
| 2016-02-24 | $19.54 | $19.73 | $19.51 | $19.68 | $17.83 | 341,858 |
| 2016-02-23 | $19.59 | $19.59 | $19.45 | $19.59 | $17.75 | 27,267 |
| 2016-02-22 | $19.52 | $19.62 | $19.49 | $19.56 | $17.72 | 81,304 |
| 2016-02-19 | $19.53 | $19.54 | $19.45 | $19.46 | $17.63 | 36,907 |
| 2016-02-18 | $19.65 | $19.71 | $19.60 | $19.60 | $17.76 | 250,248 |
| 2016-02-17 | $19.38 | $19.65 | $19.37 | $19.58 | $17.74 | 77,323 |
| 2016-02-16 | $19.50 | $19.50 | $19.39 | $19.39 | $17.57 | 132,825 |
| 2016-02-12 | $19.45 | $19.52 | $19.39 | $19.50 | $17.67 | 59,843 |
| 2016-02-11 | $19.28 | $19.35 | $19.24 | $19.30 | $17.49 | 55,228 |
| 2016-02-10 | $19.30 | $19.31 | $19.17 | $19.25 | $17.44 | 26,422 |
| 2016-02-09 | $19.38 | $19.47 | $19.24 | $19.30 | $17.49 | 63,703 |
| 2016-02-08 | $19.56 | $19.64 | $19.49 | $19.50 | $17.67 | 34,715 |
| 2016-02-05 | $19.60 | $19.60 | $19.48 | $19.51 | $17.68 | 241,821 |
| 2016-02-04 | $19.82 | $19.85 | $19.60 | $19.62 | $17.78 | 48,985 |
| 2016-02-03 | $19.54 | $19.75 | $19.49 | $19.70 | $17.85 | 39,340 |
| 2016-02-02 | $19.48 | $19.48 | $19.35 | $19.40 | $17.58 | 34,517 |
| 2016-02-01 | $19.67 | $19.73 | $19.56 | $19.60 | $17.76 | 99,575 |
| 2016-01-29 | $19.66 | $19.81 | $19.65 | $19.76 | $17.91 | 72,101 |
| 2016-01-28 | $19.72 | $19.80 | $19.42 | $19.71 | $17.86 | 45,029 |
| 2016-01-27 | $19.62 | $19.71 | $19.56 | $19.68 | $17.83 | 25,601 |
| 2016-01-26 | $19.55 | $19.70 | $19.53 | $19.62 | $17.78 | 68,467 |
| 2016-01-25 | $19.56 | $19.56 | $19.39 | $19.47 | $17.64 | 72,857 |
| 2016-01-22 | $19.61 | $19.70 | $19.51 | $19.56 | $17.72 | 125,479 |
| 2016-01-21 | $18.85 | $19.45 | $18.85 | $19.40 | $17.58 | 62,717 |
| 2016-01-20 | $19.27 | $19.27 | $19.04 | $19.20 | $17.40 | 269,505 |
| 2016-01-19 | $19.40 | $19.47 | $19.32 | $19.39 | $17.57 | 63,521 |
| 2016-01-15 | $19.38 | $19.45 | $19.28 | $19.29 | $17.48 | 49,598 |
| 2016-01-14 | $19.52 | $19.58 | $19.42 | $19.52 | $17.69 | 281,228 |
| 2016-01-13 | $19.64 | $19.68 | $19.47 | $19.56 | $17.72 | 46,464 |
| 2016-01-12 | $19.47 | $19.52 | $19.41 | $19.51 | $17.68 | 418,021 |
| 2016-01-11 | $19.78 | $19.78 | $19.49 | $19.50 | $17.67 | 53,558 |
| 2016-01-08 | $19.95 | $20.03 | $19.87 | $19.95 | $18.08 | 114,838 |
| 2016-01-07 | $20.36 | $20.36 | $19.84 | $19.88 | $18.01 | 51,364 |
| 2016-01-06 | $19.96 | $20.06 | $19.95 | $19.98 | $18.11 | 28,169 |
| 2016-01-05 | $20.06 | $20.17 | $20.06 | $20.09 | $18.21 | 36,771 |
| 2016-01-04 | $20.23 | $20.33 | $20.09 | $20.09 | $18.21 | 56,159 |
| 2015-12-31 | $20.24 | $20.41 | $20.24 | $20.31 | $18.40 | 133,888 |
| 2015-12-30 | $20.33 | $20.33 | $20.15 | $20.20 | $18.30 | 437,469 |
| 2015-12-29 | $20.22 | $20.35 | $20.21 | $20.29 | $18.39 | 145,785 |
| 2015-12-28 | $20.08 | $20.14 | $20.04 | $20.06 | $18.18 | 101,173 |
| 2015-12-24 | $20.20 | $20.20 | $20.11 | $20.17 | $18.28 | 54,532 |
| 2015-12-23 | $20.01 | $20.17 | $19.93 | $20.13 | $18.24 | 119,064 |
| 2015-12-22 | $19.89 | $20.03 | $19.87 | $19.93 | $18.06 | 73,995 |
| 2015-12-21 | $19.62 | $20.07 | $19.62 | $19.93 | $18.06 | 65,384 |
| 2015-12-18 | $19.53 | $20.02 | $19.53 | $19.82 | $17.96 | 93,333 |
| 2015-12-17 | $19.85 | $19.85 | $19.56 | $19.60 | $17.76 | 64,436 |
| 2015-12-16 | $19.94 | $20.06 | $19.82 | $19.89 | $18.02 | 57,401 |
| 2015-12-15 | $20.00 | $20.05 | $19.88 | $19.91 | $18.04 | 168,064 |
| 2015-12-14 | $20.05 | $20.10 | $19.97 | $19.98 | $18.11 | 70,944 |
| 2015-12-11 | $20.45 | $20.45 | $20.13 | $20.17 | $18.28 | 42,578 |
| 2015-12-10 | $20.17 | $20.39 | $20.17 | $20.29 | $18.39 | 49,981 |
| 2015-12-09 | $20.48 | $20.55 | $20.28 | $20.37 | $18.46 | 57,918 |
| 2015-12-08 | $20.41 | $20.49 | $20.29 | $20.31 | $18.40 | 48,545 |
| 2015-12-07 | $20.80 | $20.80 | $20.43 | $20.44 | $18.52 | 151,188 |
| 2015-12-04 | $20.92 | $20.97 | $20.85 | $20.87 | $18.91 | 54,986 |
| 2015-12-03 | $20.70 | $20.96 | $20.70 | $20.84 | $18.88 | 174,602 |
| 2015-12-02 | $20.86 | $20.86 | $20.64 | $20.65 | $18.71 | 89,461 |
| 2015-12-01 | $20.87 | $20.98 | $20.79 | $20.94 | $18.98 | 76,740 |
| 2015-11-30 | $20.98 | $20.98 | $20.82 | $20.85 | $18.89 | 20,431 |
| 2015-11-27 | $21.09 | $22.26 | $20.41 | $20.94 | $18.98 | 31,667 |
| 2015-11-25 | $20.98 | $21.15 | $20.94 | $21.12 | $19.14 | 25,307 |
| 2015-11-24 | $21.60 | $21.60 | $21.01 | $21.06 | $19.08 | 40,277 |
| 2015-11-23 | $20.80 | $21.04 | $20.80 | $20.92 | $18.96 | 68,897 |
| 2015-11-20 | $21.12 | $21.12 | $20.92 | $20.94 | $18.98 | 40,170 |
| 2015-11-19 | $20.94 | $21.08 | $20.93 | $21.01 | $19.04 | 25,241 |
| 2015-11-18 | $20.98 | $20.99 | $20.80 | $20.88 | $18.92 | 158,816 |
| 2015-11-17 | $21.06 | $21.07 | $20.90 | $20.96 | $18.99 | 39,834 |
| 2015-11-16 | $21.10 | $21.10 | $20.94 | $21.04 | $19.07 | 57,738 |
| 2015-11-13 | $21.21 | $21.21 | $21.06 | $21.12 | $19.14 | 71,951 |
| 2015-11-12 | $21.16 | $21.31 | $21.16 | $21.24 | $19.25 | 31,581 |
| 2015-11-11 | $21.34 | $21.35 | $21.23 | $21.30 | $19.30 | 49,660 |
| 2015-11-10 | $21.09 | $21.39 | $21.09 | $21.23 | $19.24 | 66,162 |
| 2015-11-09 | $21.49 | $21.51 | $21.21 | $21.25 | $19.26 | 50,638 |
| 2015-11-06 | $21.55 | $21.65 | $21.53 | $21.56 | $19.54 | 34,991 |
| 2015-11-05 | $21.82 | $21.90 | $21.72 | $21.76 | $19.72 | 31,698 |
| 2015-11-04 | $22.16 | $22.16 | $21.86 | $21.86 | $19.81 | 103,946 |
| 2015-11-03 | $22.15 | $22.23 | $22.13 | $22.17 | $20.09 | 177,133 |
| 2015-11-02 | $22.06 | $22.12 | $22.00 | $22.06 | $19.99 | 46,219 |
| 2015-10-30 | $22.03 | $22.20 | $22.03 | $22.15 | $20.07 | 57,415 |
| 2015-10-29 | $22.26 | $22.26 | $22.03 | $22.04 | $19.97 | 145,746 |
| 2015-10-28 | $22.13 | $22.27 | $22.13 | $22.21 | $20.13 | 2,401,848 |
| 2015-10-27 | $22.18 | $22.26 | $22.07 | $22.11 | $20.04 | 87,940 |
| 2015-10-26 | $22.28 | $22.32 | $22.20 | $22.20 | $20.12 | 72,663 |
| 2015-10-23 | $22.46 | $22.46 | $22.27 | $22.32 | $20.23 | 86,996 |
| 2015-10-22 | $22.74 | $22.77 | $22.52 | $22.56 | $20.44 | 197,097 |
| 2015-10-21 | $22.62 | $22.63 | $22.51 | $22.60 | $20.48 | 47,040 |
| 2015-10-20 | $22.70 | $22.82 | $22.69 | $22.78 | $20.64 | 28,921 |
| 2015-10-19 | $22.72 | $22.75 | $22.58 | $22.63 | $20.51 | 36,573 |
| 2015-10-16 | $22.88 | $22.88 | $22.64 | $22.81 | $20.67 | 38,849 |
| 2015-10-15 | $23.02 | $23.09 | $22.91 | $22.94 | $20.79 | 21,194 |
| 2015-10-14 | $23.08 | $23.11 | $22.99 | $23.06 | $20.90 | 185,062 |
| 2015-10-13 | $22.99 | $23.10 | $22.97 | $22.98 | $20.82 | 2,453,122 |
| 2015-10-12 | $23.05 | $23.07 | $22.93 | $22.95 | $20.80 | 21,808 |
| 2015-10-09 | $22.96 | $23.08 | $22.91 | $23.00 | $20.84 | 25,391 |
| 2015-10-08 | $22.74 | $22.84 | $22.67 | $22.79 | $20.65 | 84,219 |
| 2015-10-07 | $22.92 | $22.97 | $22.72 | $22.82 | $20.68 | 33,324 |
| 2015-10-06 | $22.48 | $22.73 | $22.48 | $22.68 | $20.55 | 54,812 |
| 2015-10-05 | $22.49 | $22.49 | $22.34 | $22.37 | $20.27 | 19,646 |
| 2015-10-02 | $22.04 | $22.30 | $22.04 | $22.28 | $20.19 | 23,875 |
| 2015-10-01 | $22.26 | $22.33 | $22.01 | $22.07 | $20.00 | 54,873 |
| 2015-09-30 | $22.18 | $22.32 | $22.18 | $22.23 | $20.14 | 178,309 |
| 2015-09-29 | $22.13 | $22.27 | $22.10 | $22.16 | $20.08 | 61,531 |
| 2015-09-28 | $22.35 | $22.36 | $22.12 | $22.16 | $20.08 | 34,952 |
| 2015-09-25 | $22.34 | $22.43 | $22.31 | $22.35 | $20.25 | 25,699 |
| 2015-09-24 | $21.99 | $22.21 | $21.94 | $22.18 | $20.10 | 19,706 |
| 2015-09-23 | $22.28 | $22.28 | $21.96 | $21.99 | $19.93 | 26,176 |
| 2015-09-22 | $22.10 | $22.27 | $22.00 | $22.09 | $20.02 | 22,057 |
| 2015-09-21 | $22.21 | $22.34 | $22.20 | $22.26 | $20.17 | 37,209 |
| 2015-09-18 | $22.31 | $22.31 | $22.10 | $22.12 | $20.04 | 67,844 |
| 2015-09-17 | $22.45 | $22.50 | $22.36 | $22.40 | $20.30 | 46,291 |
| 2015-09-16 | $23.01 | $23.01 | $22.35 | $22.39 | $20.29 | 73,512 |
| 2015-09-15 | $22.28 | $22.34 | $22.22 | $22.29 | $20.20 | 135,302 |
| 2015-09-14 | $22.31 | $22.33 | $22.26 | $22.28 | $20.19 | 22,122 |
| 2015-09-11 | $22.36 | $22.70 | $22.18 | $22.40 | $20.30 | 73,879 |
| 2015-09-10 | $22.28 | $22.49 | $22.28 | $22.42 | $20.32 | 22,332 |
| 2015-09-09 | $22.52 | $22.52 | $22.29 | $22.32 | $20.23 | 31,540 |
| 2015-09-08 | $22.20 | $22.48 | $22.20 | $22.46 | $20.35 | 55,155 |
| 2015-09-04 | $22.40 | $22.49 | $22.27 | $22.30 | $20.21 | 61,198 |
| 2015-09-03 | $22.38 | $22.55 | $22.35 | $22.44 | $20.33 | 89,594 |
| 2015-09-02 | $22.12 | $22.35 | $22.07 | $22.29 | $20.20 | 172,213 |
| 2015-09-01 | $22.54 | $22.54 | $22.18 | $22.19 | $20.11 | 222,412 |
| 2015-08-31 | $22.32 | $22.66 | $22.13 | $22.61 | $20.49 | 50,781 |
| 2015-08-28 | $22.14 | $22.45 | $22.14 | $22.39 | $20.29 | 99,039 |
| 2015-08-27 | $21.85 | $22.19 | $21.85 | $22.19 | $20.11 | 497,226 |
| 2015-08-26 | $21.71 | $21.73 | $21.58 | $21.66 | $19.63 | 26,632 |
| 2015-08-25 | $21.93 | $21.93 | $21.73 | $21.78 | $19.74 | 209,928 |
| 2015-08-24 | $21.47 | $21.86 | $21.45 | $21.67 | $19.64 | 119,535 |
| 2015-08-21 | $22.42 | $22.42 | $22.05 | $22.05 | $19.98 | 129,068 |
| 2015-08-20 | $22.52 | $22.68 | $22.52 | $22.52 | $20.41 | 93,687 |
| 2015-08-19 | $22.70 | $22.75 | $22.48 | $22.54 | $20.43 | 49,787 |
| 2015-08-18 | $22.64 | $22.71 | $22.60 | $22.64 | $20.52 | 60,993 |
| 2015-08-17 | $22.93 | $22.93 | $22.79 | $22.79 | $20.65 | 224,320 |
| 2015-08-14 | $22.99 | $23.05 | $22.89 | $22.90 | $20.75 | 90,246 |
| 2015-08-13 | $23.24 | $23.37 | $22.79 | $22.89 | $20.74 | 27,277 |
| 2015-08-12 | $24.13 | $24.13 | $22.88 | $22.96 | $20.81 | 152,344 |
| 2015-08-11 | $22.97 | $22.98 | $22.85 | $22.98 | $20.82 | 52,621 |
| 2015-08-10 | $22.91 | $23.18 | $22.91 | $23.14 | $20.97 | 92,883 |
| 2015-08-07 | $22.80 | $22.87 | $22.77 | $22.77 | $20.63 | 1,071,746 |
| 2015-08-06 | $22.85 | $22.85 | $22.73 | $22.79 | $20.65 | 42,832 |
| 2015-08-05 | $22.98 | $22.98 | $22.86 | $22.86 | $20.72 | 29,863 |