Guggenheim Taxbl Muni Bnd & Invtmnt Grd Debt Trst Com Shrs Of benf Int (GBAB) Exchange: NYSE
Data as of May 2, 2025
$15.00 ($0.07) 0.47%
Guggenheim Taxbl Muni Bnd & Invtmnt Grd Debt Trst Com Shrs Of benf Int - Daily Information
Click for more stock information on Guggenheim Taxbl Muni Bnd & Invtmnt Grd Debt Trst Com Shrs Of benf Int.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $14.88 |
| Previous Close | $15.00 |
| High | $15.01 |
| Low | $14.87 |
| Adjusted Open | $14.88 |
| Previous Adjusted Close | $15.00 |
| Adjusted High | $15.01 |
| Adjusted Low | $14.87 |
About Guggenheim Taxbl Muni Bnd & Invtmnt Grd Debt Trst Com Shrs Of benf Int (GBAB)
Guggenheim Build America Bonds Managed Duration Trust
Invest in Guggenheim Taxbl Muni Bnd & Invtmnt Grd Debt Trst Com Shrs Of benf Int (GBAB)
Historical Stock Data for Guggenheim Taxbl Muni Bnd & Invtmnt Grd Debt Trst Com Shrs Of benf Int (GBAB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $14.88 | $15.01 | $14.87 | $15.00 | $15.00 | 86,645 |
| 2025-04-16 | $15.00 | $15.06 | $14.81 | $14.93 | $14.93 | 125,274 |
| 2025-04-15 | $14.70 | $15.01 | $14.70 | $15.01 | $15.01 | 48,277 |
| 2025-04-14 | $15.05 | $15.05 | $14.67 | $14.90 | $14.78 | 90,529 |
| 2025-04-11 | $14.53 | $14.61 | $14.35 | $14.58 | $14.46 | 150,132 |
| 2025-04-10 | $14.89 | $14.92 | $14.55 | $14.60 | $14.60 | 80,192 |
| 2025-04-09 | $14.49 | $14.99 | $14.40 | $14.92 | $14.92 | 179,520 |
| 2025-04-08 | $14.60 | $14.79 | $14.56 | $14.66 | $14.66 | 294,942 |
| 2025-04-07 | $14.99 | $15.08 | $14.51 | $14.52 | $14.52 | 171,046 |
| 2025-04-04 | $15.62 | $15.64 | $15.09 | $15.13 | $15.13 | 189,370 |
| 2025-04-03 | $15.60 | $15.66 | $15.51 | $15.62 | $15.62 | 107,901 |
| 2025-04-02 | $15.62 | $15.62 | $15.52 | $15.54 | $15.54 | 51,387 |
| 2025-04-01 | $15.61 | $15.65 | $15.54 | $15.54 | $15.54 | 82,042 |
| 2025-03-31 | $15.52 | $15.56 | $15.48 | $15.55 | $15.55 | 61,438 |
| 2025-03-28 | $15.42 | $15.47 | $15.41 | $15.43 | $15.43 | 131,331 |
| 2025-03-27 | $15.41 | $15.49 | $15.38 | $15.38 | $15.38 | 70,661 |
| 2025-03-26 | $15.40 | $15.43 | $15.35 | $15.43 | $15.43 | 57,637 |
| 2025-03-25 | $15.44 | $15.44 | $15.37 | $15.39 | $15.39 | 56,904 |
| 2025-03-24 | $15.51 | $15.53 | $15.40 | $15.42 | $15.42 | 63,333 |
| 2025-03-21 | $15.46 | $15.51 | $15.43 | $15.45 | $15.45 | 106,028 |
| 2025-03-20 | $15.44 | $15.51 | $15.41 | $15.46 | $15.46 | 39,924 |
| 2025-03-19 | $15.45 | $15.47 | $15.36 | $15.38 | $15.38 | 99,511 |
| 2025-03-18 | $15.44 | $15.48 | $15.40 | $15.42 | $15.42 | 72,014 |
| 2025-03-17 | $15.55 | $15.62 | $15.46 | $15.50 | $15.50 | 78,689 |
| 2025-03-14 | $15.58 | $15.69 | $15.50 | $15.53 | $15.53 | 76,523 |
| 2025-03-13 | $15.67 | $15.73 | $15.63 | $15.65 | $15.52 | 50,817 |
| 2025-03-12 | $15.75 | $15.78 | $15.67 | $15.69 | $15.56 | 51,246 |
| 2025-03-11 | $15.82 | $15.82 | $15.70 | $15.76 | $15.63 | 74,819 |
| 2025-03-10 | $15.77 | $15.85 | $15.72 | $15.74 | $15.61 | 79,098 |
| 2025-03-07 | $15.71 | $15.80 | $15.68 | $15.72 | $15.72 | 87,627 |
| 2025-03-06 | $15.70 | $15.83 | $15.66 | $15.70 | $15.70 | 87,471 |
| 2025-03-05 | $15.84 | $15.90 | $15.74 | $15.78 | $15.78 | 48,329 |
| 2025-03-04 | $15.90 | $15.93 | $15.77 | $15.80 | $15.80 | 79,388 |
| 2025-03-03 | $15.90 | $15.93 | $15.85 | $15.90 | $15.90 | 90,254 |
| 2025-02-28 | $15.90 | $15.92 | $15.80 | $15.85 | $15.85 | 112,493 |
| 2025-02-27 | $15.77 | $15.86 | $15.72 | $15.83 | $15.83 | 62,860 |
| 2025-02-26 | $15.73 | $15.87 | $15.72 | $15.82 | $15.82 | 78,527 |
| 2025-02-25 | $15.76 | $15.85 | $15.73 | $15.78 | $15.78 | 119,749 |
| 2025-02-24 | $15.60 | $15.77 | $15.57 | $15.65 | $15.65 | 71,902 |
| 2025-02-21 | $15.55 | $15.70 | $15.51 | $15.63 | $15.63 | 178,400 |
| 2025-02-20 | $15.52 | $15.60 | $15.52 | $15.55 | $15.55 | 51,809 |
| 2025-02-19 | $15.47 | $15.55 | $15.42 | $15.55 | $15.55 | 73,923 |
| 2025-02-18 | $15.59 | $15.59 | $15.42 | $15.51 | $15.51 | 129,292 |
| 2025-02-14 | $15.36 | $15.63 | $15.36 | $15.57 | $15.57 | 332,753 |
| 2025-02-13 | $15.44 | $15.50 | $15.41 | $15.43 | $15.31 | 120,976 |
| 2025-02-12 | $15.49 | $15.53 | $15.33 | $15.34 | $15.22 | 325,383 |
| 2025-02-11 | $15.79 | $15.81 | $15.59 | $15.61 | $15.48 | 157,369 |
| 2025-02-10 | $15.81 | $15.85 | $15.74 | $15.80 | $15.67 | 71,713 |
| 2025-02-07 | $15.92 | $15.92 | $15.75 | $15.86 | $15.73 | 56,288 |
| 2025-02-06 | $15.85 | $15.96 | $15.81 | $15.95 | $15.82 | 101,330 |
| 2025-02-05 | $15.73 | $15.92 | $15.73 | $15.86 | $15.73 | 107,120 |
| 2025-02-04 | $15.66 | $15.86 | $15.50 | $15.71 | $15.58 | 77,233 |
| 2025-02-03 | $15.62 | $15.79 | $15.62 | $15.67 | $15.54 | 60,680 |
| 2025-01-31 | $15.67 | $15.74 | $15.57 | $15.64 | $15.51 | 97,051 |
| 2025-01-30 | $15.59 | $15.65 | $15.57 | $15.65 | $15.52 | 70,264 |
| 2025-01-29 | $15.55 | $15.63 | $15.42 | $15.51 | $15.39 | 71,822 |
| 2025-01-28 | $15.50 | $15.54 | $15.45 | $15.54 | $15.42 | 51,745 |
| 2025-01-27 | $15.39 | $15.50 | $15.39 | $15.49 | $15.37 | 98,949 |
| 2025-01-24 | $15.37 | $15.44 | $15.27 | $15.42 | $15.42 | 102,905 |
| 2025-01-23 | $15.43 | $15.55 | $15.35 | $15.42 | $15.42 | 68,752 |
| 2025-01-22 | $15.63 | $15.68 | $15.35 | $15.44 | $15.44 | 177,998 |
| 2025-01-21 | $15.62 | $15.68 | $15.59 | $15.66 | $15.66 | 134,169 |
| 2025-01-17 | $15.64 | $15.66 | $15.50 | $15.58 | $15.58 | 89,470 |
| 2025-01-16 | $15.59 | $15.63 | $15.38 | $15.55 | $15.55 | 87,617 |
| 2025-01-15 | $15.41 | $15.62 | $15.41 | $15.57 | $15.57 | 119,698 |
| 2025-01-14 | $15.39 | $15.48 | $15.33 | $15.40 | $15.28 | 70,079 |
| 2025-01-13 | $15.46 | $15.53 | $15.39 | $15.49 | $15.37 | 65,341 |
| 2025-01-10 | $15.44 | $15.51 | $15.34 | $15.48 | $15.36 | 109,365 |
| 2025-01-08 | $15.39 | $15.50 | $15.33 | $15.48 | $15.36 | 139,633 |
| 2025-01-07 | $15.47 | $15.49 | $15.17 | $15.39 | $15.27 | 170,766 |
| 2025-01-06 | $15.50 | $15.54 | $15.30 | $15.38 | $15.26 | 108,259 |
| 2025-01-03 | $15.32 | $15.53 | $15.32 | $15.50 | $15.38 | 167,757 |
| 2025-01-02 | $15.27 | $15.46 | $15.26 | $15.28 | $15.16 | 72,400 |
| 2024-12-31 | $15.38 | $15.40 | $15.14 | $15.20 | $15.20 | 199,269 |
| 2024-12-30 | $15.15 | $15.33 | $15.10 | $15.22 | $15.22 | 122,630 |
| 2024-12-27 | $15.16 | $15.25 | $15.07 | $15.10 | $15.10 | 146,549 |
| 2024-12-26 | $15.10 | $15.43 | $15.06 | $15.25 | $15.25 | 150,431 |
| 2024-12-24 | $15.00 | $15.23 | $14.97 | $15.22 | $15.22 | 144,905 |
| 2024-12-23 | $15.08 | $15.18 | $14.95 | $15.06 | $15.06 | 223,113 |
| 2024-12-20 | $15.06 | $15.29 | $15.05 | $15.12 | $15.12 | 129,003 |
| 2024-12-19 | $14.98 | $15.15 | $14.85 | $15.02 | $15.02 | 333,091 |
| 2024-12-18 | $15.34 | $15.40 | $14.95 | $15.00 | $15.00 | 222,798 |
| 2024-12-17 | $15.51 | $15.55 | $15.32 | $15.40 | $15.40 | 161,341 |
| 2024-12-16 | $15.64 | $15.71 | $15.45 | $15.50 | $15.50 | 131,221 |
| 2024-12-13 | $15.70 | $15.72 | $15.55 | $15.63 | $15.63 | 110,807 |
| 2024-12-12 | $15.94 | $16.03 | $15.77 | $15.80 | $15.67 | 152,909 |
| 2024-12-11 | $15.95 | $16.14 | $15.93 | $16.02 | $15.89 | 215,835 |
| 2024-12-10 | $15.80 | $15.95 | $15.72 | $15.95 | $15.82 | 239,677 |
| 2024-12-09 | $15.92 | $15.92 | $15.80 | $15.83 | $15.70 | 204,507 |
| 2024-12-06 | $15.95 | $16.00 | $15.81 | $15.92 | $15.79 | 214,666 |
| 2024-12-05 | $15.89 | $15.94 | $15.83 | $15.90 | $15.77 | 200,919 |
| 2024-12-04 | $15.89 | $15.95 | $15.86 | $15.92 | $15.79 | 209,210 |
| 2024-12-03 | $16.04 | $16.08 | $15.91 | $15.94 | $15.81 | 167,869 |
| 2024-12-02 | $15.86 | $15.99 | $15.79 | $15.99 | $15.86 | 252,975 |
| 2024-11-29 | $15.86 | $15.90 | $15.85 | $15.90 | $15.77 | 189,034 |
| 2024-11-27 | $15.80 | $15.85 | $15.74 | $15.81 | $15.68 | 240,379 |
| 2024-11-26 | $15.78 | $15.79 | $15.63 | $15.72 | $15.59 | 146,011 |
| 2024-11-25 | $15.78 | $15.82 | $15.71 | $15.77 | $15.64 | 193,395 |
| 2024-11-22 | $15.64 | $15.69 | $15.56 | $15.64 | $15.64 | 160,524 |
| 2024-11-21 | $15.64 | $15.71 | $15.57 | $15.62 | $15.62 | 118,897 |
| 2024-11-20 | $15.65 | $15.65 | $15.57 | $15.64 | $15.64 | 135,724 |
| 2024-11-19 | $15.70 | $15.76 | $15.63 | $15.67 | $15.67 | 193,979 |
| 2024-11-18 | $15.67 | $15.76 | $15.60 | $15.70 | $15.70 | 183,114 |
| 2024-11-15 | $15.83 | $15.85 | $15.65 | $15.68 | $15.68 | 213,834 |
| 2024-11-14 | $16.10 | $16.10 | $15.93 | $15.98 | $15.85 | 131,638 |
| 2024-11-13 | $16.04 | $16.04 | $15.91 | $15.97 | $15.84 | 132,414 |
| 2024-11-12 | $16.10 | $16.11 | $15.87 | $15.89 | $15.76 | 162,936 |
| 2024-11-11 | $16.23 | $16.27 | $16.10 | $16.14 | $16.01 | 127,222 |
| 2024-11-08 | $16.25 | $16.35 | $16.23 | $16.28 | $16.15 | 176,088 |
| 2024-11-07 | $16.20 | $16.25 | $16.14 | $16.19 | $16.06 | 263,477 |
| 2024-11-06 | $16.13 | $16.25 | $15.99 | $16.18 | $16.05 | 210,158 |
| 2024-11-05 | $16.50 | $16.50 | $16.22 | $16.25 | $16.12 | 200,883 |
| 2024-11-04 | $16.64 | $16.65 | $16.36 | $16.45 | $16.32 | 125,175 |
| 2024-11-01 | $16.66 | $16.76 | $16.50 | $16.54 | $16.41 | 77,140 |
| 2024-10-31 | $16.57 | $16.65 | $16.41 | $16.64 | $16.51 | 126,385 |
| 2024-10-30 | $16.63 | $16.63 | $16.38 | $16.51 | $16.38 | 129,796 |
| 2024-10-29 | $16.43 | $16.52 | $16.37 | $16.44 | $16.31 | 83,769 |
| 2024-10-28 | $16.59 | $16.68 | $16.41 | $16.45 | $16.32 | 63,313 |
| 2024-10-25 | $16.66 | $16.71 | $16.55 | $16.55 | $16.55 | 30,305 |
| 2024-10-24 | $16.47 | $16.73 | $16.43 | $16.68 | $16.68 | 96,808 |
| 2024-10-23 | $16.67 | $16.70 | $16.44 | $16.46 | $16.46 | 75,332 |
| 2024-10-22 | $16.74 | $16.74 | $16.60 | $16.71 | $16.71 | 76,358 |
| 2024-10-21 | $16.86 | $16.86 | $16.65 | $16.71 | $16.71 | 45,626 |
| 2024-10-18 | $16.88 | $16.91 | $16.82 | $16.86 | $16.86 | 42,221 |
| 2024-10-17 | $16.88 | $16.92 | $16.73 | $16.92 | $16.92 | 52,457 |
| 2024-10-16 | $16.83 | $16.99 | $16.76 | $16.89 | $16.89 | 63,799 |
| 2024-10-15 | $16.80 | $16.90 | $16.78 | $16.78 | $16.78 | 66,903 |
| 2024-10-14 | $16.91 | $16.92 | $16.73 | $16.84 | $16.71 | 46,212 |
| 2024-10-11 | $16.68 | $16.90 | $16.60 | $16.80 | $16.68 | 76,022 |
| 2024-10-10 | $16.91 | $16.98 | $16.66 | $16.69 | $16.57 | 73,230 |
| 2024-10-09 | $16.87 | $16.93 | $16.82 | $16.84 | $16.71 | 62,666 |
| 2024-10-08 | $16.91 | $17.04 | $16.85 | $16.87 | $16.87 | 94,727 |
| 2024-10-07 | $17.37 | $17.37 | $16.90 | $16.98 | $16.98 | 78,433 |
| 2024-10-04 | $17.43 | $17.43 | $17.21 | $17.29 | $17.29 | 78,783 |
| 2024-10-03 | $17.48 | $17.48 | $17.27 | $17.35 | $17.35 | 62,514 |
| 2024-10-02 | $17.46 | $17.50 | $17.39 | $17.43 | $17.43 | 68,879 |
| 2024-10-01 | $17.68 | $17.77 | $17.50 | $17.55 | $17.55 | 47,487 |
| 2024-09-30 | $17.49 | $17.64 | $17.41 | $17.58 | $17.58 | 110,012 |
| 2024-09-27 | $17.63 | $17.66 | $17.43 | $17.49 | $17.49 | 124,599 |
| 2024-09-26 | $17.67 | $17.72 | $17.49 | $17.50 | $17.50 | 109,488 |
| 2024-09-25 | $17.82 | $17.82 | $17.61 | $17.65 | $17.65 | 53,696 |
| 2024-09-24 | $17.60 | $17.83 | $17.55 | $17.74 | $17.74 | 151,397 |
| 2024-09-23 | $17.78 | $17.85 | $17.45 | $17.54 | $17.54 | 171,245 |
| 2024-09-20 | $18.30 | $18.37 | $17.78 | $17.83 | $17.83 | 100,448 |
| 2024-09-19 | $18.42 | $18.42 | $18.20 | $18.20 | $18.20 | 108,457 |
| 2024-09-18 | $18.12 | $18.42 | $17.97 | $18.42 | $18.42 | 77,866 |
| 2024-09-17 | $18.09 | $18.26 | $17.90 | $18.20 | $18.20 | 105,828 |
| 2024-09-16 | $18.20 | $18.30 | $17.96 | $18.01 | $18.01 | 83,347 |
| 2024-09-13 | $18.19 | $18.22 | $17.92 | $18.06 | $18.06 | 72,859 |
| 2024-09-12 | $18.30 | $18.35 | $18.25 | $18.33 | $18.20 | 58,691 |
| 2024-09-11 | $18.43 | $18.46 | $18.27 | $18.30 | $18.17 | 72,632 |
| 2024-09-10 | $18.36 | $18.53 | $18.35 | $18.52 | $18.39 | 67,292 |
| 2024-09-09 | $18.16 | $18.44 | $18.01 | $18.42 | $18.42 | 73,724 |
| 2024-09-06 | $17.94 | $18.24 | $17.83 | $18.24 | $18.24 | 103,859 |
| 2024-09-05 | $17.82 | $17.86 | $17.73 | $17.85 | $17.85 | 78,664 |
| 2024-09-04 | $17.83 | $17.84 | $17.74 | $17.74 | $17.74 | 70,355 |
| 2024-09-03 | $17.89 | $17.98 | $17.64 | $17.78 | $17.78 | 128,972 |
| 2024-08-30 | $18.00 | $18.05 | $17.85 | $17.88 | $17.88 | 100,137 |
| 2024-08-29 | $17.80 | $18.00 | $17.72 | $18.00 | $18.00 | 72,805 |
| 2024-08-28 | $17.89 | $17.89 | $17.64 | $17.82 | $17.82 | 106,839 |
| 2024-08-27 | $17.80 | $17.89 | $17.51 | $17.87 | $17.87 | 100,024 |
| 2024-08-26 | $17.92 | $17.97 | $17.65 | $17.80 | $17.80 | 128,635 |
| 2024-08-23 | $17.74 | $18.03 | $17.70 | $17.90 | $17.90 | 67,825 |
| 2024-08-22 | $17.68 | $17.75 | $17.58 | $17.75 | $17.75 | 63,203 |
| 2024-08-21 | $17.55 | $17.83 | $17.49 | $17.68 | $17.68 | 57,438 |
| 2024-08-20 | $17.48 | $17.65 | $17.48 | $17.52 | $17.52 | 100,220 |
| 2024-08-19 | $17.41 | $17.52 | $17.40 | $17.47 | $17.47 | 59,052 |
| 2024-08-16 | $17.26 | $17.50 | $17.24 | $17.41 | $17.41 | 248,122 |
| 2024-08-15 | $17.37 | $17.78 | $17.16 | $17.65 | $17.65 | 120,018 |
| 2024-08-14 | $17.39 | $17.59 | $17.39 | $17.55 | $17.43 | 88,451 |
| 2024-08-13 | $17.35 | $17.44 | $17.26 | $17.43 | $17.31 | 50,218 |
| 2024-08-12 | $17.26 | $17.37 | $17.19 | $17.37 | $17.25 | 49,217 |
| 2024-08-09 | $17.29 | $17.34 | $17.15 | $17.31 | $17.19 | 144,887 |
| 2024-08-08 | $17.23 | $17.27 | $17.11 | $17.20 | $17.08 | 82,938 |
| 2024-08-07 | $17.17 | $17.28 | $17.15 | $17.23 | $17.11 | 91,359 |
| 2024-08-06 | $16.92 | $17.33 | $16.91 | $17.24 | $17.12 | 263,637 |
| 2024-08-05 | $16.95 | $16.95 | $16.72 | $16.90 | $16.78 | 170,035 |
| 2024-08-02 | $16.87 | $16.98 | $16.86 | $16.96 | $16.84 | 93,857 |
| 2024-08-01 | $16.79 | $16.85 | $16.71 | $16.82 | $16.70 | 81,838 |
| 2024-07-31 | $16.68 | $16.79 | $16.55 | $16.78 | $16.66 | 161,665 |
| 2024-07-30 | $16.42 | $16.56 | $16.34 | $16.56 | $16.44 | 84,151 |
| 2024-07-29 | $16.35 | $16.40 | $16.33 | $16.37 | $16.25 | 68,234 |
| 2024-07-26 | $16.26 | $16.40 | $16.18 | $16.39 | $16.27 | 48,167 |
| 2024-07-25 | $16.19 | $16.28 | $16.13 | $16.26 | $16.15 | 67,398 |
| 2024-07-24 | $16.33 | $16.33 | $16.13 | $16.20 | $16.09 | 103,679 |
| 2024-07-23 | $16.14 | $16.26 | $16.10 | $16.26 | $16.15 | 62,786 |
| 2024-07-22 | $16.15 | $16.18 | $16.11 | $16.14 | $16.03 | 181,067 |
| 2024-07-19 | $15.91 | $16.16 | $15.91 | $16.12 | $16.01 | 137,819 |
| 2024-07-18 | $16.24 | $16.26 | $15.87 | $15.94 | $15.83 | 162,454 |
| 2024-07-17 | $16.49 | $16.54 | $16.15 | $16.22 | $16.11 | 463,954 |
| 2024-07-16 | $16.40 | $16.45 | $16.31 | $16.41 | $16.29 | 125,245 |
| 2024-07-15 | $16.32 | $16.40 | $16.20 | $16.37 | $16.25 | 86,485 |
| 2024-07-12 | $16.36 | $16.51 | $16.25 | $16.45 | $16.45 | 81,065 |
| 2024-07-11 | $16.16 | $16.40 | $16.11 | $16.40 | $16.40 | 82,662 |
| 2024-07-10 | $16.06 | $16.10 | $15.98 | $16.07 | $16.07 | 77,987 |
| 2024-07-09 | $16.02 | $16.09 | $16.00 | $16.06 | $16.06 | 54,250 |
| 2024-07-08 | $15.91 | $16.11 | $15.85 | $16.10 | $16.10 | 120,885 |
| 2024-07-05 | $16.00 | $16.00 | $15.90 | $15.96 | $15.96 | 28,812 |
| 2024-07-03 | $15.78 | $15.94 | $15.78 | $15.94 | $15.94 | 38,017 |
| 2024-07-02 | $15.75 | $15.81 | $15.63 | $15.81 | $15.81 | 62,466 |
| 2024-07-01 | $15.90 | $15.90 | $15.57 | $15.71 | $15.71 | 161,298 |
| 2024-06-28 | $16.04 | $16.04 | $15.83 | $15.90 | $15.90 | 84,480 |
| 2024-06-27 | $15.85 | $15.96 | $15.74 | $15.96 | $15.96 | 55,416 |
| 2024-06-26 | $15.80 | $15.82 | $15.66 | $15.76 | $15.76 | 103,233 |
| 2024-06-25 | $15.86 | $15.91 | $15.76 | $15.90 | $15.90 | 155,468 |
| 2024-06-24 | $15.89 | $15.93 | $15.78 | $15.86 | $15.86 | 95,158 |
| 2024-06-21 | $16.10 | $16.13 | $15.86 | $15.86 | $15.86 | 72,533 |
| 2024-06-20 | $16.06 | $16.14 | $16.00 | $16.05 | $16.05 | 70,576 |
| 2024-06-18 | $16.07 | $16.13 | $15.99 | $16.08 | $16.08 | 44,705 |
| 2024-06-17 | $16.13 | $16.18 | $15.97 | $15.98 | $15.98 | 71,847 |
| 2024-06-14 | $16.24 | $16.36 | $16.06 | $16.18 | $16.18 | 46,423 |
| 2024-06-13 | $16.38 | $16.41 | $16.25 | $16.37 | $16.24 | 68,557 |
| 2024-06-12 | $16.32 | $16.43 | $16.30 | $16.31 | $16.18 | 51,168 |
| 2024-06-11 | $16.14 | $16.21 | $16.14 | $16.17 | $16.17 | 26,533 |
| 2024-06-10 | $16.23 | $16.31 | $16.08 | $16.16 | $16.16 | 22,907 |
| 2024-06-07 | $16.34 | $16.34 | $16.19 | $16.19 | $16.19 | 37,674 |
| 2024-06-06 | $16.38 | $16.43 | $16.32 | $16.36 | $16.36 | 58,647 |
| 2024-06-05 | $16.50 | $16.50 | $16.37 | $16.40 | $16.40 | 45,372 |
| 2024-06-04 | $16.35 | $16.45 | $16.25 | $16.37 | $16.37 | 64,039 |
| 2024-06-03 | $16.30 | $16.32 | $16.17 | $16.30 | $16.30 | 38,491 |
| 2024-05-31 | $16.25 | $16.25 | $16.06 | $16.25 | $16.25 | 72,963 |
| 2024-05-30 | $16.07 | $16.10 | $15.90 | $16.10 | $16.10 | 61,652 |
| 2024-05-29 | $15.89 | $15.94 | $15.80 | $15.90 | $15.90 | 48,031 |
| 2024-05-28 | $16.02 | $16.02 | $15.88 | $15.91 | $15.91 | 37,106 |
| 2024-05-24 | $16.01 | $16.05 | $15.93 | $16.02 | $16.02 | 37,105 |
| 2024-05-23 | $16.02 | $16.07 | $15.87 | $15.98 | $15.98 | 53,162 |
| 2024-05-22 | $15.99 | $16.06 | $15.91 | $16.02 | $16.02 | 49,232 |
| 2024-05-21 | $16.15 | $16.15 | $16.02 | $16.07 | $16.07 | 22,590 |
| 2024-05-20 | $16.10 | $16.13 | $15.94 | $16.10 | $16.10 | 35,186 |
| 2024-05-17 | $16.08 | $16.22 | $16.08 | $16.10 | $16.10 | 24,985 |
| 2024-05-16 | $16.19 | $16.25 | $16.06 | $16.06 | $16.06 | 77,957 |
| 2024-05-15 | $15.87 | $16.25 | $15.83 | $16.23 | $16.23 | 150,398 |
| 2024-05-14 | $15.79 | $15.82 | $15.75 | $15.80 | $15.80 | 52,046 |
| 2024-05-13 | $15.88 | $15.93 | $15.84 | $15.85 | $15.72 | 54,641 |
| 2024-05-10 | $15.89 | $15.92 | $15.84 | $15.86 | $15.86 | 45,833 |
| 2024-05-09 | $15.95 | $16.03 | $15.84 | $15.89 | $15.89 | 82,213 |
| 2024-05-08 | $16.05 | $16.14 | $15.93 | $16.02 | $16.02 | 41,484 |
| 2024-05-07 | $16.23 | $16.23 | $16.02 | $16.04 | $16.04 | 35,864 |
| 2024-05-06 | $16.34 | $16.34 | $16.08 | $16.16 | $16.16 | 30,966 |
| 2024-05-03 | $15.93 | $16.29 | $15.89 | $16.21 | $16.21 | 89,052 |
| 2024-05-02 | $15.75 | $15.95 | $15.66 | $15.89 | $15.89 | 95,509 |
| 2024-05-01 | $15.70 | $15.80 | $15.59 | $15.61 | $15.61 | 36,015 |
| 2024-04-30 | $15.74 | $15.74 | $15.60 | $15.65 | $15.65 | 42,133 |
| 2024-04-29 | $15.60 | $15.65 | $15.55 | $15.63 | $15.63 | 34,868 |
| 2024-04-26 | $15.63 | $15.85 | $15.57 | $15.58 | $15.58 | 74,669 |
| 2024-04-25 | $15.57 | $15.70 | $15.54 | $15.63 | $15.63 | 35,099 |
| 2024-04-24 | $15.65 | $15.73 | $15.51 | $15.65 | $15.65 | 53,570 |
| 2024-04-23 | $15.70 | $15.79 | $15.66 | $15.69 | $15.69 | 84,840 |
| 2024-04-22 | $15.75 | $15.85 | $15.66 | $15.68 | $15.68 | 23,344 |
| 2024-04-19 | $15.89 | $15.89 | $15.68 | $15.68 | $15.68 | 19,134 |
| 2024-04-18 | $15.74 | $15.93 | $15.71 | $15.76 | $15.76 | 21,103 |
| 2024-04-17 | $15.81 | $15.96 | $15.71 | $15.71 | $15.71 | 40,069 |
| 2024-04-16 | $15.70 | $15.76 | $15.61 | $15.70 | $15.70 | 92,320 |
| 2024-04-15 | $15.89 | $15.89 | $15.63 | $15.73 | $15.73 | 49,762 |
| 2024-04-12 | $16.10 | $16.15 | $15.77 | $15.79 | $15.79 | 49,749 |
| 2024-04-11 | $16.14 | $16.23 | $15.97 | $16.11 | $16.11 | 74,195 |
| 2024-04-10 | $16.10 | $16.25 | $16.00 | $16.25 | $16.25 | 88,861 |
| 2024-04-09 | $16.19 | $16.25 | $16.11 | $16.13 | $16.13 | 53,928 |
| 2024-04-08 | $16.25 | $16.35 | $16.18 | $16.18 | $16.18 | 36,766 |
| 2024-04-05 | $16.30 | $16.31 | $16.22 | $16.29 | $16.29 | 49,052 |
| 2024-04-04 | $16.19 | $16.33 | $16.19 | $16.33 | $16.33 | 30,638 |
| 2024-04-03 | $16.21 | $16.21 | $16.07 | $16.14 | $16.14 | 52,650 |
| 2024-04-02 | $16.06 | $16.23 | $16.01 | $16.23 | $16.23 | 74,288 |
| 2024-04-01 | $16.25 | $16.25 | $16.03 | $16.06 | $16.06 | 64,670 |
| 2024-03-28 | $16.50 | $16.57 | $16.22 | $16.25 | $16.25 | 119,452 |
| 2024-03-27 | $16.48 | $16.50 | $16.35 | $16.40 | $16.40 | 58,153 |
| 2024-03-26 | $16.41 | $16.48 | $16.34 | $16.37 | $16.37 | 80,700 |
| 2024-03-25 | $16.52 | $16.52 | $16.40 | $16.41 | $16.41 | 41,332 |
| 2024-03-22 | $16.65 | $16.71 | $16.42 | $16.44 | $16.44 | 69,228 |
| 2024-03-21 | $16.47 | $16.50 | $16.42 | $16.48 | $16.48 | 70,770 |
| 2024-03-20 | $16.58 | $16.58 | $16.40 | $16.42 | $16.42 | 41,936 |
| 2024-03-19 | $16.43 | $16.50 | $16.35 | $16.46 | $16.46 | 58,227 |
| 2024-03-18 | $16.70 | $16.74 | $16.33 | $16.35 | $16.35 | 45,532 |
| 2024-03-15 | $16.75 | $16.75 | $16.60 | $16.60 | $16.60 | 50,179 |
| 2024-03-14 | $16.88 | $16.88 | $16.68 | $16.75 | $16.75 | 54,868 |
| 2024-03-13 | $17.03 | $17.08 | $16.93 | $16.97 | $16.84 | 66,394 |
| 2024-03-12 | $16.85 | $17.14 | $16.74 | $17.11 | $16.98 | 81,493 |
| 2024-03-11 | $16.95 | $16.95 | $16.75 | $16.89 | $16.76 | 67,498 |
| 2024-03-08 | $16.97 | $16.99 | $16.74 | $16.90 | $16.77 | 86,694 |
| 2024-03-07 | $16.87 | $16.92 | $16.82 | $16.88 | $16.75 | 56,046 |
| 2024-03-06 | $16.52 | $16.97 | $16.50 | $16.82 | $16.82 | 77,581 |
| 2024-03-05 | $16.47 | $16.58 | $16.34 | $16.57 | $16.57 | 122,681 |
| 2024-03-04 | $16.26 | $16.43 | $16.18 | $16.43 | $16.43 | 80,454 |
| 2024-03-01 | $16.12 | $16.28 | $16.09 | $16.26 | $16.26 | 68,702 |
| 2024-02-29 | $16.14 | $16.19 | $16.08 | $16.15 | $16.15 | 86,117 |
| 2024-02-28 | $16.15 | $16.25 | $16.04 | $16.06 | $16.06 | 53,655 |
| 2024-02-27 | $16.48 | $16.48 | $16.06 | $16.15 | $16.15 | 184,355 |
| 2024-02-26 | $16.33 | $16.36 | $16.22 | $16.36 | $16.36 | 52,338 |
| 2024-02-23 | $16.38 | $16.40 | $16.28 | $16.33 | $16.33 | 49,686 |
| 2024-02-22 | $16.36 | $16.44 | $16.20 | $16.25 | $16.25 | 64,907 |
| 2024-02-21 | $16.38 | $16.44 | $16.12 | $16.18 | $16.18 | 135,071 |
| 2024-02-20 | $16.29 | $16.43 | $16.15 | $16.26 | $16.26 | 71,448 |
| 2024-02-16 | $16.33 | $16.35 | $16.19 | $16.24 | $16.24 | 44,498 |
| 2024-02-15 | $16.45 | $16.50 | $16.28 | $16.35 | $16.35 | 44,209 |
| 2024-02-14 | $16.27 | $16.34 | $16.21 | $16.26 | $16.26 | 63,506 |
| 2024-02-13 | $16.54 | $16.57 | $16.34 | $16.41 | $16.28 | 38,977 |
| 2024-02-12 | $16.72 | $16.74 | $16.59 | $16.60 | $16.47 | 68,261 |
| 2024-02-09 | $16.79 | $16.85 | $16.66 | $16.69 | $16.69 | 60,472 |
| 2024-02-08 | $16.68 | $16.82 | $16.60 | $16.67 | $16.67 | 47,537 |
| 2024-02-07 | $16.81 | $16.86 | $16.73 | $16.76 | $16.76 | 34,478 |
| 2024-02-06 | $16.70 | $16.83 | $16.68 | $16.72 | $16.72 | 36,765 |
| 2024-02-05 | $16.73 | $16.75 | $16.61 | $16.70 | $16.70 | 51,380 |
| 2024-02-02 | $16.95 | $16.95 | $16.70 | $16.78 | $16.78 | 40,770 |
| 2024-02-01 | $16.86 | $17.00 | $16.57 | $17.00 | $17.00 | 91,242 |
| 2024-01-31 | $16.77 | $16.86 | $16.67 | $16.74 | $16.74 | 71,258 |
| 2024-01-30 | $16.60 | $16.69 | $16.46 | $16.69 | $16.69 | 96,654 |
| 2024-01-29 | $16.53 | $16.53 | $16.39 | $16.50 | $16.50 | 71,667 |
| 2024-01-26 | $16.60 | $16.60 | $16.34 | $16.45 | $16.45 | 53,759 |
| 2024-01-25 | $16.44 | $16.52 | $16.31 | $16.49 | $16.49 | 46,265 |
| 2024-01-24 | $16.51 | $16.51 | $16.30 | $16.42 | $16.42 | 35,780 |
| 2024-01-23 | $16.39 | $16.44 | $16.32 | $16.40 | $16.40 | 62,196 |
| 2024-01-22 | $16.28 | $16.38 | $16.17 | $16.38 | $16.38 | 119,237 |
| 2024-01-19 | $16.24 | $16.24 | $16.06 | $16.09 | $16.09 | 45,188 |
| 2024-01-18 | $16.25 | $16.25 | $16.06 | $16.17 | $16.17 | 44,641 |
| 2024-01-17 | $16.14 | $16.25 | $16.10 | $16.23 | $16.23 | 52,682 |
| 2024-01-16 | $16.35 | $16.45 | $16.11 | $16.17 | $16.17 | 84,195 |
| 2024-01-12 | $16.41 | $16.64 | $16.35 | $16.35 | $16.35 | 56,873 |
| 2024-01-11 | $16.64 | $16.70 | $16.45 | $16.45 | $16.45 | 53,979 |
| 2024-01-10 | $16.80 | $16.85 | $16.61 | $16.67 | $16.54 | 75,875 |
| 2024-01-09 | $16.81 | $16.87 | $16.65 | $16.87 | $16.74 | 87,266 |
| 2024-01-08 | $16.83 | $16.85 | $16.65 | $16.79 | $16.66 | 111,056 |
| 2024-01-05 | $16.68 | $16.81 | $16.51 | $16.73 | $16.60 | 63,247 |
| 2024-01-04 | $16.31 | $16.83 | $16.27 | $16.69 | $16.56 | 112,583 |
| 2024-01-03 | $16.22 | $16.51 | $16.17 | $16.46 | $16.46 | 58,976 |
| 2024-01-02 | $16.13 | $16.28 | $16.09 | $16.23 | $16.23 | 79,213 |
| 2023-12-29 | $16.48 | $16.48 | $16.13 | $16.19 | $16.19 | 113,256 |
| 2023-12-28 | $16.41 | $16.48 | $16.31 | $16.37 | $16.37 | 73,426 |
| 2023-12-27 | $16.33 | $16.58 | $16.28 | $16.51 | $16.51 | 105,640 |
| 2023-12-26 | $16.39 | $16.55 | $16.16 | $16.18 | $16.18 | 106,473 |
| 2023-12-22 | $16.59 | $16.61 | $16.35 | $16.43 | $16.43 | 39,741 |
| 2023-12-21 | $16.67 | $16.70 | $16.35 | $16.60 | $16.60 | 65,535 |
| 2023-12-20 | $16.62 | $16.65 | $16.40 | $16.60 | $16.60 | 78,367 |
| 2023-12-19 | $16.46 | $16.56 | $16.38 | $16.54 | $16.54 | 72,079 |
| 2023-12-18 | $16.47 | $16.53 | $16.37 | $16.42 | $16.42 | 55,160 |
| 2023-12-15 | $16.51 | $16.66 | $16.48 | $16.55 | $16.55 | 67,406 |
| 2023-12-14 | $16.47 | $16.60 | $16.25 | $16.51 | $16.51 | 75,076 |
| 2023-12-13 | $15.91 | $16.50 | $15.90 | $16.36 | $16.24 | 81,865 |
| 2023-12-12 | $15.96 | $16.07 | $15.91 | $15.96 | $15.84 | 40,304 |
| 2023-12-11 | $16.04 | $16.07 | $15.96 | $16.04 | $15.92 | 64,093 |
| 2023-12-08 | $16.05 | $16.14 | $15.96 | $15.98 | $15.86 | 51,452 |
| 2023-12-07 | $15.88 | $16.22 | $15.88 | $16.20 | $16.08 | 59,672 |
| 2023-12-06 | $16.13 | $16.15 | $15.92 | $15.94 | $15.82 | 50,040 |
| 2023-12-05 | $15.93 | $16.06 | $15.85 | $16.01 | $15.89 | 104,695 |
| 2023-12-04 | $15.84 | $16.08 | $15.76 | $15.86 | $15.74 | 109,311 |
| 2023-12-01 | $15.75 | $15.96 | $15.62 | $15.88 | $15.88 | 166,988 |
| 2023-11-30 | $15.76 | $15.78 | $15.61 | $15.65 | $15.65 | 82,160 |
| 2023-11-29 | $15.65 | $15.72 | $15.51 | $15.70 | $15.70 | 77,208 |
| 2023-11-28 | $15.58 | $15.61 | $15.48 | $15.54 | $15.54 | 95,630 |
| 2023-11-27 | $15.58 | $15.61 | $15.39 | $15.51 | $15.51 | 57,869 |
| 2023-11-24 | $15.48 | $15.65 | $15.48 | $15.53 | $15.53 | 16,669 |
| 2023-11-22 | $15.75 | $15.77 | $15.40 | $15.57 | $15.57 | 82,374 |
| 2023-11-21 | $15.69 | $15.72 | $15.58 | $15.64 | $15.64 | 51,762 |
| 2023-11-20 | $15.41 | $15.64 | $15.36 | $15.61 | $15.61 | 77,719 |
| 2023-11-17 | $15.46 | $15.49 | $15.31 | $15.41 | $15.41 | 34,010 |
| 2023-11-16 | $15.39 | $15.55 | $15.30 | $15.41 | $15.41 | 86,310 |
| 2023-11-15 | $15.13 | $15.36 | $15.11 | $15.36 | $15.36 | 53,711 |
| 2023-11-14 | $15.05 | $15.25 | $15.04 | $15.20 | $15.20 | 80,592 |
| 2023-11-13 | $14.92 | $15.09 | $14.88 | $14.97 | $14.85 | 44,023 |
| 2023-11-10 | $14.91 | $14.98 | $14.84 | $14.94 | $14.82 | 32,579 |
| 2023-11-09 | $15.18 | $15.21 | $14.85 | $14.89 | $14.77 | 58,035 |
| 2023-11-08 | $15.20 | $15.36 | $15.15 | $15.20 | $15.08 | 96,716 |
| 2023-11-07 | $15.17 | $15.28 | $15.09 | $15.21 | $15.09 | 174,024 |
| 2023-11-06 | $15.50 | $15.50 | $15.00 | $15.08 | $14.96 | 51,770 |
| 2023-11-03 | $15.42 | $15.68 | $15.39 | $15.58 | $15.58 | 79,824 |
| 2023-11-02 | $15.20 | $15.42 | $15.20 | $15.37 | $15.37 | 92,142 |
| 2023-11-01 | $14.72 | $15.13 | $14.72 | $15.07 | $15.07 | 85,093 |
| 2023-10-31 | $14.98 | $14.98 | $14.65 | $14.72 | $14.72 | 52,274 |
| 2023-10-30 | $14.78 | $14.85 | $14.55 | $14.80 | $14.80 | 51,690 |
| 2023-10-27 | $14.93 | $14.93 | $14.64 | $14.75 | $14.75 | 49,110 |
| 2023-10-26 | $14.75 | $14.90 | $14.70 | $14.82 | $14.82 | 39,857 |
| 2023-10-25 | $14.89 | $14.95 | $14.76 | $14.78 | $14.78 | 53,559 |
| 2023-10-24 | $14.69 | $15.16 | $14.69 | $14.98 | $14.98 | 128,038 |
| 2023-10-23 | $14.45 | $14.83 | $14.34 | $14.70 | $14.70 | 86,824 |
| 2023-10-20 | $14.35 | $14.58 | $14.30 | $14.49 | $14.49 | 46,786 |
| 2023-10-19 | $14.77 | $14.96 | $14.22 | $14.35 | $14.35 | 99,938 |
| 2023-10-18 | $15.04 | $15.04 | $14.70 | $14.75 | $14.75 | 43,423 |
| 2023-10-17 | $15.17 | $15.21 | $15.10 | $15.12 | $15.12 | 36,399 |
| 2023-10-16 | $15.20 | $15.28 | $15.15 | $15.26 | $15.26 | 32,144 |
| 2023-10-13 | $15.30 | $15.34 | $15.20 | $15.24 | $15.24 | 81,488 |
| 2023-10-12 | $15.43 | $15.47 | $15.17 | $15.24 | $15.24 | 47,454 |
| 2023-10-11 | $15.44 | $15.62 | $15.40 | $15.46 | $15.46 | 76,463 |
| 2023-10-10 | $15.27 | $15.41 | $15.20 | $15.39 | $15.39 | 47,759 |
| 2023-10-09 | $15.12 | $15.35 | $15.00 | $15.31 | $15.31 | 52,652 |
| 2023-10-06 | $14.73 | $15.05 | $14.70 | $15.02 | $15.02 | 39,804 |
| 2023-10-05 | $14.92 | $15.28 | $14.72 | $14.73 | $14.73 | 69,521 |
| 2023-10-04 | $15.20 | $15.24 | $14.88 | $14.96 | $14.96 | 49,746 |
| 2023-10-03 | $15.14 | $15.27 | $15.04 | $15.25 | $15.25 | 57,724 |
| 2023-10-02 | $15.46 | $15.46 | $15.15 | $15.20 | $15.20 | 51,597 |
| 2023-09-29 | $15.40 | $15.61 | $15.28 | $15.54 | $15.54 | 81,196 |
| 2023-09-28 | $14.98 | $15.32 | $14.87 | $15.32 | $15.32 | 97,914 |
| 2023-09-27 | $15.04 | $15.20 | $14.84 | $15.09 | $15.09 | 78,464 |
| 2023-09-26 | $15.20 | $15.24 | $14.77 | $14.89 | $14.89 | 70,516 |
| 2023-09-25 | $15.30 | $15.38 | $15.11 | $15.20 | $15.20 | 37,537 |
| 2023-09-22 | $15.40 | $15.56 | $15.36 | $15.41 | $15.41 | 30,587 |
| 2023-09-21 | $15.48 | $15.57 | $15.35 | $15.44 | $15.44 | 67,544 |
| 2023-09-20 | $15.56 | $15.73 | $15.56 | $15.69 | $15.69 | 47,423 |
| 2023-09-19 | $15.53 | $15.59 | $15.53 | $15.56 | $15.56 | 35,828 |
| 2023-09-18 | $15.53 | $15.63 | $15.51 | $15.57 | $15.57 | 25,205 |
| 2023-09-15 | $15.50 | $15.60 | $15.43 | $15.56 | $15.56 | 45,280 |
| 2023-09-14 | $15.46 | $15.56 | $15.36 | $15.52 | $15.52 | 49,005 |
| 2023-09-13 | $15.59 | $15.61 | $15.42 | $15.61 | $15.48 | 22,918 |
| 2023-09-12 | $15.26 | $15.56 | $15.26 | $15.50 | $15.38 | 72,510 |
| 2023-09-11 | $15.15 | $15.37 | $15.01 | $15.34 | $15.22 | 103,324 |
| 2023-09-08 | $15.03 | $15.15 | $15.03 | $15.07 | $14.95 | 43,280 |
| 2023-09-07 | $15.16 | $15.17 | $14.99 | $15.03 | $14.91 | 77,711 |
| 2023-09-06 | $15.03 | $15.10 | $15.00 | $15.06 | $14.94 | 73,866 |
| 2023-09-05 | $15.16 | $15.21 | $15.02 | $15.06 | $14.94 | 51,353 |
| 2023-09-01 | $15.41 | $15.64 | $15.10 | $15.25 | $15.25 | 133,576 |
| 2023-08-31 | $15.53 | $15.55 | $15.37 | $15.48 | $15.48 | 72,685 |
| 2023-08-30 | $15.26 | $15.42 | $15.26 | $15.39 | $15.39 | 72,751 |
| 2023-08-29 | $15.01 | $15.39 | $15.01 | $15.31 | $15.31 | 85,696 |
| 2023-08-28 | $15.02 | $15.18 | $14.97 | $15.04 | $15.04 | 121,827 |
| 2023-08-25 | $15.11 | $15.11 | $14.81 | $15.01 | $15.01 | 82,635 |
| 2023-08-24 | $15.00 | $15.05 | $14.94 | $15.02 | $15.02 | 72,620 |
| 2023-08-23 | $14.91 | $15.00 | $14.91 | $14.94 | $14.94 | 103,237 |
| 2023-08-22 | $14.86 | $14.97 | $14.79 | $14.84 | $14.84 | 134,966 |
| 2023-08-21 | $15.20 | $15.20 | $14.82 | $14.82 | $14.82 | 132,506 |
| 2023-08-18 | $15.30 | $15.34 | $15.21 | $15.24 | $15.24 | 64,595 |
| 2023-08-17 | $15.25 | $15.28 | $15.11 | $15.21 | $15.21 | 72,601 |
| 2023-08-16 | $15.40 | $15.46 | $15.25 | $15.31 | $15.31 | 67,084 |
| 2023-08-15 | $15.55 | $15.61 | $15.21 | $15.32 | $15.32 | 101,170 |
| 2023-08-14 | $15.78 | $15.85 | $15.58 | $15.58 | $15.58 | 86,640 |
| 2023-08-11 | $15.95 | $15.97 | $15.86 | $15.92 | $15.79 | 67,131 |
| 2023-08-10 | $15.82 | $15.95 | $15.73 | $15.85 | $15.72 | 64,370 |
| 2023-08-09 | $15.76 | $15.81 | $15.76 | $15.81 | $15.81 | 43,142 |
| 2023-08-08 | $15.82 | $15.95 | $15.74 | $15.76 | $15.76 | 71,730 |
| 2023-08-07 | $16.10 | $16.19 | $15.70 | $15.82 | $15.82 | 106,100 |
| 2023-08-04 | $16.15 | $16.20 | $16.05 | $16.11 | $16.11 | 40,277 |
| 2023-08-03 | $16.13 | $16.19 | $16.00 | $16.15 | $16.15 | 63,882 |
| 2023-08-02 | $16.40 | $16.40 | $16.12 | $16.19 | $16.19 | 63,882 |
| 2023-08-01 | $16.65 | $16.65 | $16.25 | $16.44 | $16.44 | 57,046 |
| 2023-07-31 | $16.57 | $16.68 | $16.34 | $16.66 | $16.66 | 68,221 |
| 2023-07-28 | $16.54 | $16.58 | $16.28 | $16.45 | $16.45 | 34,631 |
| 2023-07-27 | $16.71 | $16.73 | $16.34 | $16.52 | $16.52 | 43,024 |
| 2023-07-26 | $16.66 | $16.81 | $16.43 | $16.54 | $16.54 | 41,612 |
| 2023-07-25 | $16.86 | $16.87 | $16.53 | $16.65 | $16.65 | 37,602 |
| 2023-07-24 | $16.71 | $16.99 | $16.63 | $16.89 | $16.89 | 94,965 |
| 2023-07-21 | $16.53 | $16.80 | $16.50 | $16.74 | $16.74 | 57,056 |
| 2023-07-20 | $16.57 | $16.61 | $16.41 | $16.54 | $16.54 | 45,895 |
| 2023-07-19 | $16.47 | $16.63 | $16.38 | $16.57 | $16.57 | 52,227 |
| 2023-07-18 | $16.09 | $16.41 | $16.09 | $16.39 | $16.39 | 75,308 |
| 2023-07-17 | $16.05 | $16.15 | $16.01 | $16.11 | $16.11 | 43,788 |
| 2023-07-14 | $16.12 | $16.26 | $16.01 | $16.09 | $16.09 | 46,053 |
| 2023-07-13 | $16.14 | $16.23 | $16.08 | $16.18 | $16.18 | 25,198 |
| 2023-07-12 | $16.35 | $16.40 | $16.21 | $16.23 | $16.10 | 45,697 |
| 2023-07-11 | $16.20 | $16.33 | $16.09 | $16.28 | $16.15 | 31,809 |
| 2023-07-10 | $16.12 | $16.20 | $16.05 | $16.13 | $16.01 | 42,241 |
| 2023-07-07 | $15.91 | $16.10 | $15.91 | $16.04 | $15.92 | 42,419 |
| 2023-07-06 | $16.20 | $16.20 | $15.85 | $15.88 | $15.76 | 49,266 |
| 2023-07-05 | $16.22 | $16.40 | $16.18 | $16.20 | $16.08 | 55,816 |
| 2023-07-03 | $16.24 | $16.35 | $16.24 | $16.25 | $16.12 | 17,846 |
| 2023-06-30 | $16.35 | $16.35 | $16.16 | $16.30 | $16.30 | 69,229 |
| 2023-06-29 | $16.26 | $16.26 | $16.04 | $16.12 | $16.12 | 53,943 |
| 2023-06-28 | $16.25 | $16.39 | $16.10 | $16.32 | $16.32 | 49,900 |
| 2023-06-27 | $16.13 | $16.25 | $16.12 | $16.21 | $16.21 | 31,359 |
| 2023-06-26 | $16.15 | $16.19 | $16.09 | $16.14 | $16.14 | 31,476 |
| 2023-06-23 | $16.05 | $16.13 | $16.02 | $16.08 | $16.08 | 26,733 |
| 2023-06-22 | $16.21 | $16.25 | $15.90 | $15.92 | $15.92 | 84,958 |
| 2023-06-21 | $15.93 | $16.25 | $15.90 | $16.22 | $16.22 | 72,007 |
| 2023-06-20 | $16.17 | $16.20 | $15.84 | $15.93 | $15.93 | 151,835 |
| 2023-06-16 | $16.31 | $16.35 | $16.08 | $16.13 | $16.13 | 40,944 |
| 2023-06-15 | $16.45 | $16.46 | $16.25 | $16.28 | $16.28 | 50,826 |
| 2023-06-14 | $16.25 | $16.36 | $16.18 | $16.34 | $16.34 | 30,390 |
| 2023-06-13 | $16.43 | $16.56 | $16.23 | $16.23 | $16.23 | 37,598 |
| 2023-06-12 | $16.41 | $16.48 | $16.35 | $16.42 | $16.42 | 31,811 |
| 2023-06-09 | $16.28 | $16.47 | $16.28 | $16.43 | $16.43 | 21,209 |
| 2023-06-08 | $16.29 | $16.35 | $16.24 | $16.34 | $16.34 | 16,249 |
| 2023-06-07 | $16.36 | $16.47 | $16.24 | $16.30 | $16.30 | 17,951 |
| 2023-06-06 | $16.23 | $16.40 | $16.14 | $16.39 | $16.39 | 45,505 |
| 2023-06-05 | $16.37 | $16.45 | $16.22 | $16.22 | $16.22 | 28,634 |
| 2023-06-02 | $16.52 | $16.52 | $16.29 | $16.37 | $16.37 | 42,704 |
| 2023-06-01 | $16.36 | $16.44 | $16.29 | $16.31 | $16.31 | 42,985 |
| 2023-05-31 | $16.33 | $16.34 | $16.18 | $16.32 | $16.32 | 47,559 |
| 2023-05-30 | $16.20 | $16.20 | $16.05 | $16.18 | $16.18 | 68,285 |
| 2023-05-26 | $16.03 | $16.23 | $15.95 | $16.20 | $16.20 | 65,804 |
| 2023-05-25 | $16.10 | $16.14 | $15.86 | $15.89 | $15.89 | 67,611 |
| 2023-05-24 | $16.37 | $16.42 | $16.09 | $16.15 | $16.15 | 42,136 |
| 2023-05-23 | $16.20 | $16.33 | $16.15 | $16.32 | $16.32 | 37,171 |
| 2023-05-22 | $16.46 | $16.46 | $16.19 | $16.21 | $16.21 | 55,077 |
| 2023-05-19 | $16.42 | $16.50 | $16.32 | $16.38 | $16.38 | 66,333 |
| 2023-05-18 | $16.44 | $16.50 | $16.42 | $16.42 | $16.42 | 38,587 |
| 2023-05-17 | $16.57 | $16.64 | $16.48 | $16.48 | $16.48 | 41,918 |
| 2023-05-16 | $16.61 | $16.70 | $16.55 | $16.57 | $16.57 | 27,131 |
| 2023-05-15 | $16.83 | $16.92 | $16.60 | $16.72 | $16.72 | 39,916 |
| 2023-05-12 | $16.75 | $16.98 | $16.75 | $16.86 | $16.86 | 28,571 |
| 2023-05-11 | $17.05 | $17.10 | $16.84 | $16.90 | $16.77 | 28,662 |
| 2023-05-10 | $16.82 | $17.01 | $16.80 | $16.93 | $16.80 | 40,464 |
| 2023-05-09 | $16.84 | $16.95 | $16.76 | $16.79 | $16.67 | 36,684 |
| 2023-05-08 | $16.99 | $17.00 | $16.85 | $16.93 | $16.80 | 34,876 |
| 2023-05-05 | $17.03 | $17.12 | $16.91 | $16.96 | $16.96 | 74,996 |
| 2023-05-04 | $16.89 | $17.17 | $16.89 | $16.97 | $16.97 | 66,715 |
| 2023-05-03 | $17.03 | $17.29 | $16.89 | $16.98 | $16.98 | 61,307 |
| 2023-05-02 | $17.13 | $17.19 | $16.91 | $17.00 | $17.00 | 67,865 |
| 2023-05-01 | $17.08 | $17.17 | $16.87 | $16.97 | $16.97 | 70,828 |
| 2023-04-28 | $17.07 | $17.37 | $16.90 | $17.15 | $17.15 | 92,692 |
| 2023-04-27 | $16.84 | $16.94 | $16.70 | $16.94 | $16.94 | 38,715 |
| 2023-04-26 | $16.82 | $16.92 | $16.72 | $16.92 | $16.92 | 62,220 |
| 2023-04-25 | $16.72 | $16.90 | $16.64 | $16.70 | $16.70 | 32,471 |
| 2023-04-24 | $16.68 | $16.76 | $16.62 | $16.70 | $16.70 | 29,895 |
| 2023-04-21 | $16.70 | $16.76 | $16.60 | $16.67 | $16.67 | 28,718 |
| 2023-04-20 | $16.80 | $16.81 | $16.64 | $16.69 | $16.69 | 70,574 |
| 2023-04-19 | $16.49 | $16.69 | $16.48 | $16.68 | $16.68 | 51,544 |
| 2023-04-18 | $16.57 | $16.60 | $16.49 | $16.55 | $16.55 | 50,442 |
| 2023-04-17 | $16.67 | $16.70 | $16.53 | $16.63 | $16.63 | 33,014 |
| 2023-04-14 | $16.90 | $16.90 | $16.69 | $16.69 | $16.69 | 38,865 |
| 2023-04-13 | $16.88 | $17.00 | $16.80 | $16.94 | $16.94 | 51,386 |
| 2023-04-12 | $16.98 | $17.08 | $16.86 | $17.06 | $16.93 | 49,237 |
| 2023-04-11 | $16.86 | $17.00 | $16.81 | $16.83 | $16.71 | 60,450 |
| 2023-04-10 | $16.98 | $16.98 | $16.80 | $16.90 | $16.78 | 68,748 |
| 2023-04-06 | $17.08 | $17.13 | $16.93 | $16.99 | $16.86 | 117,961 |
| 2023-04-05 | $17.13 | $17.14 | $17.00 | $17.07 | $16.94 | 72,314 |
| 2023-04-04 | $16.96 | $17.14 | $16.93 | $16.95 | $16.83 | 59,642 |
| 2023-04-03 | $17.10 | $17.25 | $16.89 | $16.96 | $16.84 | 75,907 |
| 2023-03-31 | $17.20 | $17.40 | $17.04 | $17.04 | $16.91 | 125,307 |
| 2023-03-30 | $17.16 | $17.21 | $16.94 | $17.04 | $16.91 | 43,818 |
| 2023-03-29 | $17.35 | $17.35 | $16.93 | $17.03 | $16.90 | 76,414 |
| 2023-03-28 | $16.97 | $17.44 | $16.81 | $17.23 | $17.10 | 94,974 |
| 2023-03-27 | $16.82 | $17.01 | $16.67 | $16.97 | $16.84 | 57,131 |
| 2023-03-24 | $16.67 | $16.87 | $16.60 | $16.85 | $16.85 | 65,971 |
| 2023-03-23 | $16.73 | $16.78 | $16.60 | $16.68 | $16.68 | 45,931 |
| 2023-03-22 | $16.88 | $16.96 | $16.70 | $16.88 | $16.88 | 30,923 |
| 2023-03-21 | $16.95 | $17.03 | $16.75 | $16.86 | $16.86 | 42,432 |
| 2023-03-20 | $16.88 | $16.99 | $16.75 | $16.92 | $16.92 | 38,157 |
| 2023-03-17 | $16.81 | $16.88 | $16.69 | $16.85 | $16.85 | 56,263 |
| 2023-03-16 | $16.68 | $16.84 | $16.68 | $16.72 | $16.72 | 49,685 |
| 2023-03-15 | $16.89 | $16.97 | $16.48 | $16.68 | $16.68 | 50,852 |
| 2023-03-14 | $16.79 | $17.20 | $16.56 | $16.75 | $16.75 | 86,427 |
| 2023-03-13 | $17.02 | $17.39 | $16.91 | $16.93 | $16.93 | 63,187 |
| 2023-03-10 | $16.79 | $17.00 | $16.73 | $16.97 | $16.97 | 48,616 |
| 2023-03-09 | $16.74 | $16.80 | $16.63 | $16.71 | $16.71 | 44,251 |
| 2023-03-08 | $16.71 | $16.78 | $16.60 | $16.66 | $16.66 | 46,263 |
| 2023-03-07 | $16.76 | $16.78 | $16.67 | $16.67 | $16.67 | 15,202 |
| 2023-03-06 | $16.86 | $16.89 | $16.71 | $16.71 | $16.71 | 25,410 |
| 2023-03-03 | $16.75 | $16.91 | $16.75 | $16.76 | $16.76 | 47,015 |
| 2023-03-02 | $16.75 | $16.86 | $16.59 | $16.75 | $16.75 | 79,742 |
| 2023-03-01 | $17.08 | $17.19 | $16.82 | $16.87 | $16.87 | 52,592 |
| 2023-02-28 | $17.29 | $17.29 | $17.06 | $17.18 | $17.18 | 52,235 |
| 2023-02-27 | $17.39 | $17.39 | $17.00 | $17.26 | $17.26 | 56,636 |
| 2023-02-24 | $17.25 | $17.44 | $17.14 | $17.39 | $17.39 | 33,057 |
| 2023-02-23 | $17.34 | $17.34 | $17.06 | $17.29 | $17.29 | 29,999 |
| 2023-02-22 | $17.16 | $17.35 | $17.00 | $17.23 | $17.23 | 42,480 |
| 2023-02-21 | $17.23 | $17.23 | $16.85 | $17.18 | $17.18 | 39,821 |
| 2023-02-17 | $17.14 | $17.39 | $17.06 | $17.26 | $17.26 | 39,583 |
| 2023-02-16 | $17.28 | $17.53 | $17.15 | $17.18 | $17.18 | 29,760 |
| 2023-02-15 | $17.28 | $17.36 | $17.23 | $17.35 | $17.35 | 45,442 |
| 2023-02-14 | $17.16 | $17.53 | $17.16 | $17.33 | $17.33 | 82,461 |
| 2023-02-13 | $17.44 | $17.59 | $17.22 | $17.29 | $17.17 | 49,250 |
| 2023-02-10 | $17.59 | $17.72 | $17.35 | $17.49 | $17.36 | 97,985 |
| 2023-02-09 | $17.81 | $17.85 | $17.63 | $17.72 | $17.72 | 45,589 |
| 2023-02-08 | $17.60 | $17.84 | $17.57 | $17.66 | $17.66 | 77,486 |
| 2023-02-07 | $17.37 | $17.76 | $17.15 | $17.73 | $17.73 | 84,562 |
| 2023-02-06 | $17.44 | $17.54 | $17.14 | $17.29 | $17.29 | 77,771 |
| 2023-02-03 | $17.65 | $17.65 | $17.41 | $17.54 | $17.54 | 53,886 |
| 2023-02-02 | $17.58 | $17.85 | $17.48 | $17.58 | $17.58 | 85,408 |
| 2023-02-01 | $17.40 | $17.50 | $17.27 | $17.48 | $17.48 | 52,948 |
| 2023-01-31 | $17.31 | $17.40 | $17.25 | $17.40 | $17.40 | 67,260 |
| 2023-01-30 | $17.20 | $17.28 | $17.08 | $17.25 | $17.25 | 51,239 |
| 2023-01-27 | $17.12 | $17.26 | $17.04 | $17.23 | $17.23 | 62,910 |
| 2023-01-26 | $17.08 | $17.27 | $17.08 | $17.10 | $17.10 | 42,056 |
| 2023-01-25 | $17.07 | $17.31 | $17.00 | $17.21 | $17.21 | 46,100 |
| 2023-01-24 | $17.09 | $17.20 | $17.01 | $17.09 | $17.09 | 59,164 |
| 2023-01-23 | $17.13 | $17.24 | $17.05 | $17.07 | $17.07 | 43,164 |
| 2023-01-20 | $17.26 | $17.26 | $17.05 | $17.22 | $17.22 | 102,926 |
| 2023-01-19 | $17.10 | $17.34 | $17.07 | $17.26 | $17.26 | 53,422 |
| 2023-01-18 | $17.24 | $17.24 | $17.15 | $17.19 | $17.19 | 49,896 |
| 2023-01-17 | $17.22 | $17.40 | $17.01 | $17.03 | $17.03 | 64,476 |
| 2023-01-13 | $17.32 | $17.40 | $17.14 | $17.18 | $17.18 | 59,761 |
| 2023-01-12 | $17.50 | $17.50 | $17.19 | $17.38 | $17.38 | 68,426 |
| 2023-01-11 | $17.16 | $17.64 | $17.14 | $17.58 | $17.45 | 82,904 |
| 2023-01-10 | $16.97 | $17.12 | $16.90 | $17.09 | $16.97 | 143,519 |
| 2023-01-09 | $16.74 | $17.00 | $16.62 | $16.90 | $16.78 | 74,328 |
| 2023-01-06 | $16.26 | $16.97 | $16.25 | $16.69 | $16.57 | 84,766 |
| 2023-01-05 | $16.27 | $16.34 | $16.17 | $16.28 | $16.16 | 27,507 |
| 2023-01-04 | $16.30 | $16.54 | $16.25 | $16.28 | $16.16 | 66,565 |
| 2023-01-03 | $16.54 | $16.60 | $16.24 | $16.24 | $16.12 | 92,932 |
| 2022-12-30 | $16.03 | $16.36 | $15.89 | $16.36 | $16.36 | 110,136 |
| 2022-12-29 | $15.60 | $15.96 | $15.60 | $15.95 | $15.95 | 104,899 |
| 2022-12-28 | $15.54 | $15.67 | $15.34 | $15.55 | $15.55 | 148,953 |
| 2022-12-27 | $15.93 | $15.99 | $15.50 | $15.51 | $15.51 | 133,027 |
| 2022-12-23 | $16.11 | $16.43 | $15.83 | $16.04 | $16.04 | 113,588 |
| 2022-12-22 | $16.28 | $16.43 | $16.04 | $16.06 | $16.06 | 67,518 |
| 2022-12-21 | $16.41 | $16.58 | $16.28 | $16.34 | $16.34 | 88,227 |
| 2022-12-20 | $16.42 | $16.50 | $16.30 | $16.44 | $16.44 | 70,690 |
| 2022-12-19 | $16.41 | $16.46 | $16.27 | $16.44 | $16.44 | 83,162 |
| 2022-12-16 | $16.38 | $16.63 | $16.21 | $16.48 | $16.48 | 104,111 |
| 2022-12-15 | $16.42 | $16.45 | $16.25 | $16.36 | $16.36 | 124,045 |
| 2022-12-14 | $16.32 | $16.46 | $16.26 | $16.40 | $16.40 | 72,508 |
| 2022-12-13 | $16.63 | $16.77 | $16.35 | $16.40 | $16.28 | 93,066 |
| 2022-12-12 | $16.37 | $16.42 | $16.14 | $16.41 | $16.29 | 120,768 |
| 2022-12-09 | $16.38 | $16.42 | $16.10 | $16.18 | $16.06 | 74,876 |
| 2022-12-08 | $16.49 | $16.56 | $16.33 | $16.41 | $16.29 | 116,708 |
| 2022-12-07 | $16.37 | $16.60 | $16.37 | $16.50 | $16.37 | 93,890 |
| 2022-12-06 | $16.56 | $16.62 | $16.07 | $16.31 | $16.19 | 168,453 |
| 2022-12-05 | $16.60 | $16.72 | $16.50 | $16.50 | $16.37 | 53,809 |
| 2022-12-02 | $16.88 | $16.88 | $16.58 | $16.63 | $16.50 | 61,450 |
| 2022-12-01 | $16.98 | $17.00 | $16.84 | $16.88 | $16.75 | 66,551 |
| 2022-11-30 | $16.75 | $16.97 | $16.50 | $16.85 | $16.72 | 122,326 |
| 2022-11-29 | $16.64 | $16.68 | $16.37 | $16.56 | $16.43 | 70,566 |
| 2022-11-28 | $16.58 | $16.72 | $16.52 | $16.67 | $16.54 | 57,498 |
| 2022-11-25 | $16.57 | $16.61 | $16.53 | $16.60 | $16.47 | 17,074 |
| 2022-11-23 | $16.53 | $16.66 | $16.50 | $16.57 | $16.44 | 75,186 |
| 2022-11-22 | $16.50 | $16.63 | $16.37 | $16.53 | $16.40 | 72,552 |
| 2022-11-21 | $16.32 | $16.64 | $16.32 | $16.38 | $16.26 | 56,769 |
| 2022-11-18 | $16.52 | $16.68 | $16.32 | $16.37 | $16.25 | 68,555 |
| 2022-11-17 | $16.87 | $16.92 | $16.46 | $16.59 | $16.46 | 71,597 |
| 2022-11-16 | $17.12 | $17.12 | $16.91 | $16.99 | $16.86 | 46,533 |
| 2022-11-15 | $16.48 | $17.07 | $16.38 | $16.99 | $16.86 | 141,214 |
| 2022-11-14 | $16.45 | $16.48 | $16.24 | $16.35 | $16.23 | 38,371 |
| 2022-11-11 | $16.23 | $16.67 | $16.23 | $16.53 | $16.28 | 62,113 |
| 2022-11-10 | $15.95 | $16.51 | $15.95 | $16.28 | $16.03 | 167,307 |
| 2022-11-09 | $15.62 | $15.79 | $15.54 | $15.70 | $15.46 | 33,116 |
| 2022-11-08 | $15.62 | $15.87 | $15.40 | $15.73 | $15.49 | 89,157 |
| 2022-11-07 | $15.84 | $15.84 | $15.44 | $15.59 | $15.35 | 60,454 |
| 2022-11-04 | $15.89 | $16.07 | $15.72 | $15.85 | $15.61 | 55,289 |
| 2022-11-03 | $15.91 | $16.01 | $15.66 | $15.77 | $15.53 | 23,189 |
| 2022-11-02 | $15.85 | $16.01 | $15.68 | $15.90 | $15.66 | 37,019 |
| 2022-11-01 | $16.25 | $16.25 | $15.79 | $15.97 | $15.73 | 69,994 |
| 2022-10-31 | $16.11 | $16.25 | $16.00 | $16.13 | $15.89 | 65,597 |
| 2022-10-28 | $15.84 | $16.15 | $15.84 | $16.01 | $16.01 | 80,715 |
| 2022-10-27 | $15.94 | $15.98 | $15.64 | $15.85 | $15.85 | 48,759 |
| 2022-10-26 | $15.53 | $15.94 | $15.52 | $15.87 | $15.87 | 61,791 |
| 2022-10-25 | $15.61 | $15.62 | $15.40 | $15.49 | $15.49 | 35,207 |
| 2022-10-24 | $15.34 | $15.56 | $15.13 | $15.46 | $15.46 | 61,023 |
| 2022-10-21 | $15.06 | $15.34 | $15.02 | $15.23 | $15.23 | 62,714 |
| 2022-10-20 | $15.00 | $15.25 | $15.00 | $15.14 | $15.14 | 67,186 |
| 2022-10-19 | $15.14 | $15.20 | $15.00 | $15.08 | $15.08 | 28,760 |
| 2022-10-18 | $15.00 | $15.19 | $14.93 | $15.15 | $15.15 | 59,418 |
| 2022-10-17 | $14.98 | $15.18 | $14.96 | $14.96 | $14.96 | 64,397 |
| 2022-10-14 | $15.14 | $15.21 | $14.90 | $14.91 | $14.91 | 44,281 |
| 2022-10-13 | $15.19 | $15.30 | $15.00 | $15.13 | $15.13 | 94,249 |
| 2022-10-12 | $15.44 | $15.59 | $15.39 | $15.43 | $15.30 | 34,765 |
| 2022-10-11 | $15.59 | $15.66 | $15.45 | $15.52 | $15.39 | 38,343 |
| 2022-10-10 | $15.72 | $15.74 | $15.46 | $15.59 | $15.46 | 34,741 |
| 2022-10-07 | $15.82 | $15.94 | $15.68 | $15.73 | $15.73 | 35,634 |
| 2022-10-06 | $15.95 | $16.00 | $15.80 | $15.97 | $15.97 | 53,710 |
| 2022-10-05 | $15.94 | $16.04 | $15.65 | $15.89 | $15.89 | 70,300 |
| 2022-10-04 | $15.71 | $16.10 | $15.65 | $15.96 | $15.96 | 62,484 |
| 2022-10-03 | $15.54 | $15.94 | $15.51 | $15.57 | $15.57 | 95,208 |
| 2022-09-30 | $15.66 | $15.80 | $15.32 | $15.42 | $15.42 | 119,970 |
| 2022-09-29 | $15.43 | $15.64 | $15.19 | $15.51 | $15.51 | 87,720 |
| 2022-09-28 | $15.21 | $15.62 | $15.18 | $15.55 | $15.55 | 84,819 |
| 2022-09-27 | $15.18 | $15.35 | $15.09 | $15.09 | $15.09 | 114,602 |
| 2022-09-26 | $15.46 | $15.53 | $15.20 | $15.26 | $15.26 | 125,059 |
| 2022-09-23 | $15.59 | $15.90 | $15.46 | $15.53 | $15.53 | 150,473 |
| 2022-09-22 | $16.18 | $16.18 | $15.76 | $15.83 | $15.83 | 87,382 |
| 2022-09-21 | $16.33 | $16.47 | $16.18 | $16.29 | $16.29 | 74,401 |
| 2022-09-20 | $16.38 | $16.44 | $16.20 | $16.33 | $16.33 | 86,463 |
| 2022-09-19 | $16.73 | $16.78 | $16.51 | $16.55 | $16.55 | 86,733 |
| 2022-09-16 | $16.60 | $16.85 | $16.57 | $16.74 | $16.74 | 32,811 |
| 2022-09-15 | $16.95 | $16.95 | $16.64 | $16.73 | $16.73 | 82,612 |
| 2022-09-14 | $17.46 | $17.63 | $16.79 | $16.96 | $16.96 | 110,020 |
| 2022-09-13 | $17.50 | $17.60 | $17.31 | $17.54 | $17.41 | 47,653 |
| 2022-09-12 | $17.56 | $17.78 | $17.56 | $17.59 | $17.46 | 27,210 |
| 2022-09-09 | $17.43 | $17.70 | $17.43 | $17.55 | $17.55 | 30,721 |
| 2022-09-08 | $17.53 | $17.80 | $17.40 | $17.41 | $17.41 | 49,214 |
| 2022-09-07 | $17.41 | $17.63 | $17.31 | $17.54 | $17.54 | 59,660 |
| 2022-09-06 | $17.59 | $17.78 | $17.15 | $17.29 | $17.29 | 77,672 |
| 2022-09-02 | $17.64 | $17.89 | $17.56 | $17.59 | $17.59 | 25,980 |
| 2022-09-01 | $17.74 | $17.80 | $17.43 | $17.56 | $17.56 | 70,639 |
| 2022-08-31 | $17.97 | $18.13 | $17.88 | $17.88 | $17.88 | 36,528 |
| 2022-08-30 | $18.02 | $18.06 | $17.71 | $17.94 | $17.94 | 61,661 |
| 2022-08-29 | $18.09 | $18.26 | $18.00 | $18.11 | $18.11 | 37,416 |
| 2022-08-26 | $18.13 | $18.27 | $18.08 | $18.17 | $18.17 | 34,014 |
| 2022-08-25 | $18.12 | $18.34 | $18.06 | $18.13 | $18.13 | 34,484 |
| 2022-08-24 | $18.14 | $18.17 | $17.98 | $18.04 | $18.04 | 32,729 |
| 2022-08-23 | $18.08 | $18.17 | $17.96 | $18.05 | $18.05 | 44,161 |
| 2022-08-22 | $18.24 | $18.58 | $17.92 | $17.99 | $17.99 | 50,053 |
| 2022-08-19 | $18.36 | $18.44 | $18.22 | $18.33 | $18.33 | 37,359 |
| 2022-08-18 | $18.53 | $18.65 | $18.37 | $18.45 | $18.45 | 55,670 |
| 2022-08-17 | $18.84 | $18.87 | $18.57 | $18.60 | $18.60 | 49,139 |
| 2022-08-16 | $18.98 | $18.98 | $18.73 | $18.91 | $18.91 | 28,067 |
| 2022-08-15 | $18.94 | $19.10 | $18.72 | $18.95 | $18.95 | 36,620 |
| 2022-08-12 | $18.84 | $18.97 | $18.80 | $18.96 | $18.96 | 70,272 |
| 2022-08-11 | $18.97 | $19.09 | $18.80 | $18.86 | $18.74 | 79,513 |
| 2022-08-10 | $18.99 | $19.15 | $18.90 | $18.97 | $18.85 | 43,978 |
| 2022-08-09 | $18.84 | $18.95 | $18.62 | $18.84 | $18.72 | 58,023 |
| 2022-08-08 | $18.97 | $19.01 | $18.85 | $18.86 | $18.74 | 28,391 |
| 2022-08-05 | $18.87 | $18.98 | $18.71 | $18.94 | $18.81 | 25,398 |
| 2022-08-04 | $18.91 | $18.99 | $18.74 | $18.99 | $18.86 | 41,472 |
| 2022-08-03 | $18.88 | $18.90 | $18.72 | $18.85 | $18.73 | 54,837 |
| 2022-08-02 | $18.90 | $18.99 | $18.64 | $18.76 | $18.64 | 76,922 |
| 2022-08-01 | $18.58 | $18.94 | $18.51 | $18.80 | $18.68 | 118,678 |
| 2022-07-29 | $18.64 | $18.67 | $18.32 | $18.63 | $18.51 | 53,422 |
| 2022-07-28 | $18.10 | $18.49 | $18.07 | $18.49 | $18.37 | 81,309 |
| 2022-07-27 | $18.23 | $18.29 | $17.96 | $18.03 | $17.91 | 56,538 |
| 2022-07-26 | $18.34 | $18.35 | $18.07 | $18.08 | $17.96 | 31,610 |
| 2022-07-25 | $18.28 | $18.35 | $18.19 | $18.25 | $18.13 | 46,050 |
| 2022-07-22 | $18.38 | $18.46 | $18.24 | $18.28 | $18.16 | 35,686 |
| 2022-07-21 | $18.07 | $18.28 | $18.06 | $18.18 | $18.06 | 48,753 |
| 2022-07-20 | $18.31 | $18.39 | $18.02 | $18.10 | $17.98 | 33,673 |
| 2022-07-19 | $18.27 | $18.30 | $18.03 | $18.24 | $18.12 | 46,841 |
| 2022-07-18 | $18.29 | $18.32 | $18.15 | $18.22 | $18.10 | 60,178 |
| 2022-07-15 | $18.28 | $18.34 | $18.08 | $18.29 | $18.17 | 55,191 |
| 2022-07-14 | $18.13 | $18.30 | $17.99 | $18.20 | $18.08 | 48,398 |
| 2022-07-13 | $18.16 | $18.50 | $17.92 | $18.35 | $18.10 | 114,491 |
| 2022-07-12 | $18.28 | $18.37 | $18.15 | $18.30 | $18.05 | 38,224 |
| 2022-07-11 | $17.86 | $18.26 | $17.86 | $18.20 | $17.96 | 69,899 |
| 2022-07-08 | $17.92 | $18.01 | $17.80 | $17.93 | $17.69 | 60,875 |
| 2022-07-07 | $18.50 | $18.50 | $17.93 | $17.96 | $17.72 | 175,796 |
| 2022-07-06 | $18.45 | $18.67 | $18.29 | $18.40 | $18.15 | 118,620 |
| 2022-07-05 | $18.15 | $18.52 | $17.92 | $18.45 | $18.20 | 142,446 |
| 2022-07-01 | $17.85 | $18.21 | $17.85 | $18.13 | $17.89 | 109,723 |
| 2022-06-30 | $17.26 | $17.99 | $17.24 | $17.78 | $17.54 | 414,128 |
| 2022-06-29 | $17.05 | $17.38 | $17.05 | $17.20 | $16.97 | 174,519 |
| 2022-06-28 | $17.17 | $17.19 | $17.00 | $17.01 | $16.78 | 44,933 |
| 2022-06-27 | $17.24 | $17.39 | $17.06 | $17.08 | $16.85 | 55,937 |
| 2022-06-24 | $17.25 | $17.41 | $17.24 | $17.30 | $17.07 | 36,054 |
| 2022-06-23 | $17.26 | $17.58 | $17.23 | $17.25 | $17.02 | 129,423 |
| 2022-06-22 | $17.15 | $17.30 | $17.12 | $17.18 | $16.95 | 68,426 |
| 2022-06-21 | $17.30 | $17.31 | $17.03 | $17.07 | $16.84 | 68,963 |
| 2022-06-17 | $17.20 | $17.34 | $17.15 | $17.24 | $17.01 | 78,539 |
| 2022-06-16 | $17.27 | $17.41 | $16.99 | $17.11 | $16.88 | 82,623 |
| 2022-06-15 | $17.65 | $17.65 | $17.29 | $17.49 | $17.26 | 48,664 |
| 2022-06-14 | $17.90 | $18.01 | $17.47 | $17.49 | $17.26 | 74,472 |
| 2022-06-13 | $18.18 | $18.40 | $17.83 | $18.01 | $17.64 | 82,867 |
| 2022-06-10 | $18.20 | $18.49 | $18.13 | $18.40 | $18.02 | 47,101 |
| 2022-06-09 | $18.64 | $18.64 | $18.31 | $18.38 | $18.00 | 67,705 |
| 2022-06-08 | $18.80 | $18.80 | $18.61 | $18.62 | $18.24 | 62,264 |
| 2022-06-07 | $18.75 | $18.92 | $18.72 | $18.88 | $18.49 | 32,342 |
| 2022-06-06 | $18.93 | $18.98 | $18.76 | $18.80 | $18.42 | 75,450 |
| 2022-06-03 | $19.11 | $19.27 | $18.87 | $18.93 | $18.54 | 48,250 |
| 2022-06-02 | $19.34 | $19.56 | $19.24 | $19.29 | $18.90 | 56,842 |
| 2022-06-01 | $19.44 | $19.54 | $19.22 | $19.28 | $18.89 | 50,622 |
| 2022-05-31 | $19.64 | $19.64 | $19.26 | $19.45 | $19.05 | 90,632 |
| 2022-05-27 | $19.52 | $19.79 | $19.45 | $19.64 | $19.24 | 115,499 |
| 2022-05-26 | $19.40 | $19.54 | $19.28 | $19.45 | $19.05 | 93,556 |
| 2022-05-25 | $19.08 | $19.44 | $18.95 | $19.35 | $18.95 | 121,306 |
| 2022-05-24 | $18.72 | $19.14 | $18.72 | $19.00 | $18.61 | 104,649 |
| 2022-05-23 | $18.72 | $19.01 | $18.66 | $18.67 | $18.29 | 61,859 |
| 2022-05-20 | $18.53 | $18.73 | $18.51 | $18.72 | $18.33 | 56,040 |
| 2022-05-19 | $18.56 | $18.74 | $18.45 | $18.60 | $18.22 | 101,993 |
| 2022-05-18 | $18.61 | $18.74 | $18.52 | $18.64 | $18.26 | 63,312 |
| 2022-05-17 | $18.38 | $18.82 | $18.22 | $18.69 | $18.31 | 125,575 |
| 2022-05-16 | $18.31 | $18.50 | $18.30 | $18.37 | $17.99 | 70,123 |
| 2022-05-13 | $18.21 | $18.52 | $18.09 | $18.42 | $18.04 | 113,451 |
| 2022-05-12 | $18.06 | $18.24 | $18.06 | $18.20 | $17.83 | 60,953 |
| 2022-05-11 | $17.94 | $18.30 | $17.94 | $18.19 | $17.70 | 53,880 |
| 2022-05-10 | $18.29 | $18.55 | $18.03 | $18.06 | $17.57 | 114,240 |
| 2022-05-09 | $18.40 | $18.50 | $18.21 | $18.25 | $17.75 | 64,762 |
| 2022-05-06 | $18.45 | $18.66 | $18.40 | $18.45 | $17.95 | 52,889 |
| 2022-05-05 | $18.70 | $18.70 | $18.40 | $18.62 | $18.11 | 84,317 |
| 2022-05-04 | $18.58 | $18.85 | $18.50 | $18.82 | $18.31 | 70,570 |
| 2022-05-03 | $18.73 | $18.87 | $18.58 | $18.59 | $18.08 | 42,245 |
| 2022-05-02 | $18.87 | $18.89 | $18.60 | $18.62 | $18.11 | 71,699 |
| 2022-04-29 | $18.90 | $18.97 | $18.76 | $18.90 | $18.39 | 65,097 |
| 2022-04-28 | $18.90 | $19.06 | $18.73 | $19.03 | $18.51 | 72,446 |
| 2022-04-27 | $18.76 | $19.01 | $18.76 | $18.84 | $18.33 | 67,649 |
| 2022-04-26 | $18.80 | $19.00 | $18.77 | $18.86 | $18.35 | 65,830 |
| 2022-04-25 | $18.63 | $18.88 | $18.58 | $18.78 | $18.27 | 73,186 |
| 2022-04-22 | $18.63 | $18.79 | $18.50 | $18.58 | $18.07 | 93,964 |
| 2022-04-21 | $18.93 | $18.96 | $18.66 | $18.70 | $18.19 | 87,167 |
| 2022-04-20 | $18.71 | $19.00 | $18.62 | $18.96 | $18.44 | 79,938 |
| 2022-04-19 | $18.73 | $18.74 | $18.51 | $18.59 | $18.08 | 92,230 |
| 2022-04-18 | $18.94 | $18.96 | $18.65 | $18.76 | $18.25 | 106,404 |
| 2022-04-14 | $19.05 | $19.12 | $18.85 | $18.90 | $18.39 | 64,260 |
| 2022-04-13 | $18.93 | $19.41 | $18.81 | $19.15 | $18.63 | 69,678 |
| 2022-04-12 | $18.88 | $19.34 | $18.84 | $19.03 | $18.39 | 81,500 |
| 2022-04-11 | $19.00 | $19.13 | $18.65 | $18.78 | $18.15 | 136,209 |
| 2022-04-08 | $19.30 | $19.48 | $19.08 | $19.14 | $18.50 | 66,436 |
| 2022-04-07 | $19.68 | $19.88 | $19.29 | $19.37 | $18.72 | 97,367 |
| 2022-04-06 | $19.73 | $19.97 | $19.56 | $19.69 | $19.03 | 120,245 |
| 2022-04-05 | $20.19 | $20.30 | $19.86 | $19.89 | $19.22 | 169,808 |
| 2022-04-04 | $20.12 | $20.42 | $20.12 | $20.29 | $19.61 | 89,260 |
| 2022-04-01 | $19.80 | $20.25 | $19.71 | $20.12 | $19.45 | 102,253 |
| 2022-03-31 | $19.47 | $20.00 | $19.42 | $19.89 | $19.22 | 223,784 |
| 2022-03-30 | $18.75 | $19.41 | $18.75 | $19.38 | $18.73 | 132,683 |
| 2022-03-29 | $18.49 | $18.82 | $18.35 | $18.82 | $18.19 | 182,097 |
| 2022-03-28 | $18.55 | $18.68 | $18.40 | $18.46 | $17.84 | 118,260 |
| 2022-03-25 | $18.88 | $18.88 | $18.53 | $18.60 | $17.98 | 139,485 |
| 2022-03-24 | $18.77 | $18.89 | $18.60 | $18.81 | $18.18 | 134,213 |
| 2022-03-23 | $19.08 | $19.24 | $18.68 | $18.77 | $18.14 | 192,612 |
| 2022-03-22 | $18.74 | $18.94 | $18.71 | $18.92 | $18.29 | 140,082 |
| 2022-03-21 | $19.29 | $19.29 | $18.70 | $18.77 | $18.14 | 187,443 |
| 2022-03-18 | $19.23 | $19.41 | $19.23 | $19.29 | $18.64 | 73,925 |
| 2022-03-17 | $19.31 | $19.44 | $19.25 | $19.32 | $18.67 | 71,757 |
| 2022-03-16 | $18.92 | $19.29 | $18.92 | $19.22 | $18.58 | 101,947 |
| 2022-03-15 | $18.84 | $19.05 | $18.84 | $19.00 | $18.36 | 114,440 |
| 2022-03-14 | $19.20 | $19.45 | $18.89 | $19.01 | $18.37 | 187,886 |
| 2022-03-11 | $19.67 | $19.94 | $19.60 | $19.63 | $18.85 | 80,496 |
| 2022-03-10 | $20.00 | $20.04 | $19.66 | $19.69 | $18.90 | 135,924 |
| 2022-03-09 | $20.15 | $20.48 | $20.00 | $20.05 | $19.25 | 85,006 |
| 2022-03-08 | $20.73 | $20.73 | $20.19 | $20.20 | $19.39 | 100,694 |
| 2022-03-07 | $20.88 | $20.99 | $20.75 | $20.75 | $19.92 | 83,402 |
| 2022-03-04 | $21.31 | $21.32 | $21.00 | $21.16 | $20.32 | 52,392 |
| 2022-03-03 | $21.11 | $21.22 | $21.01 | $21.15 | $20.31 | 37,025 |
| 2022-03-02 | $21.17 | $21.31 | $21.01 | $21.08 | $20.24 | 78,282 |
| 2022-03-01 | $21.03 | $21.55 | $21.03 | $21.12 | $20.28 | 68,955 |
| 2022-02-28 | $20.77 | $21.06 | $20.72 | $21.03 | $20.19 | 67,217 |
| 2022-02-25 | $20.39 | $20.68 | $20.30 | $20.67 | $19.85 | 101,863 |
| 2022-02-24 | $20.10 | $20.41 | $20.00 | $20.37 | $19.56 | 111,639 |
| 2022-02-23 | $20.20 | $20.28 | $19.95 | $20.07 | $19.27 | 131,717 |
| 2022-02-22 | $20.30 | $20.34 | $20.06 | $20.10 | $19.30 | 91,213 |
| 2022-02-18 | $20.49 | $20.57 | $20.33 | $20.38 | $19.57 | 71,956 |
| 2022-02-17 | $20.16 | $20.67 | $20.07 | $20.37 | $19.56 | 106,455 |
| 2022-02-16 | $20.01 | $20.22 | $19.96 | $20.20 | $19.39 | 55,113 |
| 2022-02-15 | $20.05 | $20.16 | $19.97 | $20.00 | $19.20 | 96,083 |
| 2022-02-14 | $20.38 | $20.45 | $20.09 | $20.11 | $19.31 | 97,236 |
| 2022-02-11 | $20.63 | $20.68 | $20.43 | $20.52 | $19.58 | 92,659 |
| 2022-02-10 | $20.70 | $20.82 | $20.51 | $20.53 | $19.59 | 112,962 |
| 2022-02-09 | $20.90 | $21.00 | $20.75 | $20.80 | $19.85 | 98,482 |
| 2022-02-08 | $21.00 | $21.02 | $20.75 | $20.80 | $19.85 | 78,707 |
| 2022-02-07 | $21.00 | $21.24 | $20.97 | $21.00 | $20.04 | 84,655 |
| 2022-02-04 | $21.30 | $21.39 | $21.10 | $21.11 | $20.14 | 91,872 |
| 2022-02-03 | $21.60 | $21.69 | $21.35 | $21.38 | $20.40 | 73,666 |
| 2022-02-02 | $21.87 | $21.97 | $21.76 | $21.77 | $20.77 | 57,020 |
| 2022-02-01 | $21.70 | $21.98 | $21.70 | $21.90 | $20.90 | 71,510 |
| 2022-01-31 | $21.74 | $21.84 | $21.55 | $21.70 | $20.71 | 85,305 |
| 2022-01-28 | $21.51 | $21.71 | $21.43 | $21.66 | $20.67 | 54,852 |
| 2022-01-27 | $21.36 | $21.57 | $21.36 | $21.49 | $20.51 | 86,851 |
| 2022-01-26 | $21.49 | $21.65 | $21.20 | $21.26 | $20.29 | 105,909 |
| 2022-01-25 | $21.16 | $21.55 | $21.12 | $21.44 | $20.46 | 108,715 |
| 2022-01-24 | $21.45 | $21.65 | $21.01 | $21.25 | $20.28 | 241,442 |
| 2022-01-21 | $21.67 | $21.92 | $21.41 | $21.60 | $20.61 | 109,699 |
| 2022-01-20 | $21.85 | $22.00 | $21.52 | $21.60 | $20.61 | 113,338 |
| 2022-01-19 | $22.03 | $22.14 | $21.79 | $21.80 | $20.80 | 94,469 |
| 2022-01-18 | $22.55 | $22.60 | $22.02 | $22.03 | $21.02 | 97,892 |
| 2022-01-14 | $22.80 | $22.83 | $22.63 | $22.71 | $21.67 | 61,871 |
| 2022-01-13 | $22.85 | $23.11 | $22.80 | $22.84 | $21.79 | 38,438 |
| 2022-01-12 | $22.91 | $23.05 | $22.91 | $22.97 | $21.80 | 45,206 |
| 2022-01-11 | $22.98 | $23.04 | $22.83 | $22.92 | $21.75 | 49,805 |
| 2022-01-10 | $22.80 | $23.05 | $22.75 | $22.85 | $21.68 | 59,573 |
| 2022-01-07 | $22.76 | $22.95 | $22.76 | $22.84 | $21.67 | 47,069 |
| 2022-01-06 | $22.89 | $23.00 | $22.76 | $22.77 | $21.61 | 84,448 |
| 2022-01-05 | $23.20 | $23.29 | $22.87 | $22.89 | $21.72 | 91,639 |
| 2022-01-04 | $23.58 | $23.61 | $23.17 | $23.20 | $22.02 | 98,148 |
| 2022-01-03 | $23.69 | $23.81 | $23.52 | $23.60 | $22.40 | 53,368 |
| 2021-12-31 | $23.77 | $24.07 | $23.55 | $23.73 | $22.52 | 88,139 |
| 2021-12-30 | $23.51 | $23.76 | $23.37 | $23.62 | $22.41 | 69,816 |
| 2021-12-29 | $23.50 | $23.60 | $23.42 | $23.54 | $22.34 | 69,118 |
| 2021-12-28 | $23.47 | $23.61 | $23.45 | $23.53 | $22.33 | 45,706 |
| 2021-12-27 | $23.51 | $23.76 | $23.39 | $23.44 | $22.24 | 48,733 |
| 2021-12-23 | $23.59 | $23.68 | $23.45 | $23.50 | $22.30 | 51,865 |
| 2021-12-22 | $23.55 | $23.55 | $23.43 | $23.53 | $22.33 | 25,236 |
| 2021-12-21 | $23.38 | $23.55 | $23.27 | $23.38 | $22.19 | 53,800 |
| 2021-12-20 | $23.34 | $23.53 | $23.34 | $23.40 | $22.21 | 40,349 |
| 2021-12-17 | $23.26 | $23.55 | $23.26 | $23.51 | $22.31 | 38,401 |
| 2021-12-16 | $23.32 | $23.46 | $23.25 | $23.34 | $22.15 | 54,423 |
| 2021-12-15 | $23.16 | $23.33 | $23.16 | $23.28 | $22.09 | 64,344 |
| 2021-12-14 | $23.19 | $23.24 | $23.12 | $23.20 | $22.02 | 50,068 |
| 2021-12-13 | $23.27 | $23.41 | $23.18 | $23.28 | $21.97 | 54,743 |
| 2021-12-10 | $23.54 | $23.58 | $23.23 | $23.24 | $21.93 | 127,151 |
| 2021-12-09 | $23.48 | $23.58 | $23.46 | $23.50 | $22.18 | 48,749 |
| 2021-12-08 | $23.40 | $23.53 | $23.32 | $23.45 | $22.13 | 53,183 |
| 2021-12-07 | $23.42 | $23.70 | $23.40 | $23.44 | $22.12 | 42,731 |
| 2021-12-06 | $23.51 | $23.55 | $23.35 | $23.39 | $22.08 | 46,008 |
| 2021-12-03 | $23.59 | $23.59 | $23.42 | $23.44 | $22.12 | 60,849 |
| 2021-12-02 | $23.64 | $23.66 | $23.45 | $23.59 | $22.27 | 43,949 |
| 2021-12-01 | $23.59 | $23.70 | $23.46 | $23.53 | $22.21 | 62,576 |
| 2021-11-30 | $23.63 | $23.68 | $23.49 | $23.58 | $22.26 | 54,135 |
| 2021-11-29 | $23.38 | $23.54 | $23.30 | $23.52 | $22.20 | 58,783 |
| 2021-11-26 | $23.30 | $23.59 | $23.23 | $23.38 | $22.07 | 25,991 |
| 2021-11-24 | $23.29 | $23.39 | $23.18 | $23.33 | $22.02 | 36,620 |
| 2021-11-23 | $23.45 | $23.45 | $23.16 | $23.29 | $21.98 | 77,609 |
| 2021-11-22 | $23.65 | $23.65 | $23.35 | $23.43 | $22.11 | 41,719 |
| 2021-11-19 | $23.46 | $23.70 | $23.42 | $23.59 | $22.27 | 39,847 |
| 2021-11-18 | $23.47 | $23.55 | $23.41 | $23.43 | $22.11 | 54,966 |
| 2021-11-17 | $23.40 | $23.51 | $23.36 | $23.48 | $22.16 | 52,473 |
| 2021-11-16 | $23.51 | $23.58 | $23.36 | $23.44 | $22.12 | 77,217 |
| 2021-11-15 | $23.69 | $23.70 | $23.49 | $23.56 | $22.24 | 52,438 |
| 2021-11-12 | $23.71 | $23.71 | $23.53 | $23.64 | $22.31 | 53,262 |
| 2021-11-11 | $23.77 | $23.89 | $23.71 | $23.79 | $22.34 | 58,274 |
| 2021-11-10 | $24.01 | $24.13 | $23.66 | $23.78 | $22.33 | 70,119 |
| 2021-11-09 | $23.96 | $24.12 | $23.90 | $24.09 | $22.62 | 59,257 |
| 2021-11-08 | $23.92 | $23.92 | $23.85 | $23.88 | $22.42 | 52,532 |
| 2021-11-05 | $23.78 | $23.92 | $23.74 | $23.85 | $22.39 | 163,210 |
| 2021-11-04 | $23.63 | $23.80 | $23.62 | $23.78 | $22.33 | 46,499 |
| 2021-11-03 | $23.73 | $23.87 | $23.61 | $23.62 | $22.18 | 44,309 |
| 2021-11-02 | $23.76 | $23.83 | $23.68 | $23.73 | $22.28 | 55,440 |
| 2021-11-01 | $23.79 | $23.84 | $23.62 | $23.68 | $22.23 | 69,609 |
| 2021-10-29 | $23.68 | $23.79 | $23.65 | $23.79 | $22.34 | 48,259 |
| 2021-10-28 | $23.73 | $23.74 | $23.56 | $23.61 | $22.17 | 94,796 |
| 2021-10-27 | $23.71 | $23.89 | $23.65 | $23.69 | $22.24 | 41,226 |
| 2021-10-26 | $23.50 | $23.75 | $23.50 | $23.68 | $22.23 | 92,904 |
| 2021-10-25 | $23.45 | $23.58 | $23.45 | $23.51 | $22.07 | 64,056 |
| 2021-10-22 | $23.60 | $23.65 | $23.50 | $23.54 | $22.10 | 54,938 |
| 2021-10-21 | $23.63 | $24.00 | $23.51 | $23.62 | $22.18 | 53,562 |
| 2021-10-20 | $23.75 | $23.83 | $23.69 | $23.70 | $22.25 | 41,753 |
| 2021-10-19 | $23.87 | $23.94 | $23.70 | $23.77 | $22.32 | 57,872 |
| 2021-10-18 | $23.90 | $23.98 | $23.85 | $23.92 | $22.46 | 22,499 |
| 2021-10-15 | $24.04 | $24.10 | $23.90 | $23.94 | $22.48 | 42,298 |
| 2021-10-14 | $23.96 | $24.17 | $23.96 | $24.09 | $22.62 | 32,723 |
| 2021-10-13 | $24.14 | $24.25 | $23.90 | $24.10 | $22.51 | 33,894 |
| 2021-10-12 | $24.27 | $24.29 | $24.02 | $24.09 | $22.50 | 35,005 |
| 2021-10-11 | $24.18 | $24.41 | $24.13 | $24.19 | $22.59 | 14,369 |
| 2021-10-08 | $24.19 | $24.34 | $24.18 | $24.23 | $22.63 | 32,340 |
| 2021-10-07 | $24.37 | $24.47 | $24.25 | $24.31 | $22.70 | 34,060 |
| 2021-10-06 | $24.39 | $24.49 | $24.30 | $24.30 | $22.70 | 20,045 |
| 2021-10-05 | $24.37 | $24.42 | $24.31 | $24.35 | $22.74 | 21,966 |
| 2021-10-04 | $24.41 | $24.45 | $24.30 | $24.32 | $22.71 | 23,521 |
| 2021-10-01 | $24.41 | $24.71 | $24.38 | $24.43 | $22.82 | 35,535 |
| 2021-09-30 | $24.70 | $24.77 | $24.38 | $24.48 | $22.86 | 78,380 |
| 2021-09-29 | $24.51 | $24.63 | $24.42 | $24.48 | $22.86 | 33,656 |
| 2021-09-28 | $24.87 | $24.87 | $24.48 | $24.50 | $22.88 | 55,975 |
| 2021-09-27 | $25.24 | $25.24 | $24.80 | $24.88 | $23.24 | 101,335 |
| 2021-09-24 | $25.11 | $25.27 | $24.94 | $25.22 | $23.55 | 18,868 |
| 2021-09-23 | $25.22 | $25.22 | $25.03 | $25.18 | $23.52 | 27,736 |
| 2021-09-22 | $25.03 | $25.26 | $24.87 | $25.23 | $23.56 | 29,350 |
| 2021-09-21 | $24.90 | $25.14 | $24.88 | $25.04 | $23.39 | 51,018 |
| 2021-09-20 | $24.92 | $25.00 | $24.75 | $24.93 | $23.28 | 51,602 |
| 2021-09-17 | $25.07 | $25.13 | $24.96 | $24.98 | $23.33 | 40,526 |
| 2021-09-16 | $25.16 | $25.20 | $24.91 | $25.03 | $23.38 | 42,489 |
| 2021-09-15 | $24.95 | $25.25 | $24.80 | $25.25 | $23.58 | 67,304 |
| 2021-09-14 | $25.14 | $25.14 | $24.87 | $24.98 | $23.33 | 52,812 |
| 2021-09-13 | $25.18 | $25.19 | $25.04 | $25.07 | $23.30 | 42,737 |
| 2021-09-10 | $25.15 | $25.34 | $25.03 | $25.13 | $23.35 | 39,853 |
| 2021-09-09 | $24.88 | $25.19 | $24.80 | $25.13 | $23.35 | 42,216 |
| 2021-09-08 | $24.77 | $25.00 | $24.72 | $24.86 | $23.10 | 61,947 |
| 2021-09-07 | $24.80 | $24.88 | $24.70 | $24.86 | $23.10 | 37,487 |
| 2021-09-03 | $24.80 | $24.89 | $24.80 | $24.83 | $23.07 | 24,426 |
| 2021-09-02 | $24.82 | $24.89 | $24.80 | $24.84 | $23.08 | 25,319 |
| 2021-09-01 | $24.83 | $24.89 | $24.80 | $24.85 | $23.09 | 46,861 |
| 2021-08-31 | $24.94 | $24.95 | $24.68 | $24.85 | $23.09 | 55,050 |
| 2021-08-30 | $24.77 | $24.93 | $24.66 | $24.80 | $23.05 | 52,894 |
| 2021-08-27 | $24.72 | $24.79 | $24.59 | $24.79 | $23.04 | 59,819 |
| 2021-08-26 | $24.60 | $24.64 | $24.51 | $24.56 | $22.82 | 71,616 |
| 2021-08-25 | $24.58 | $24.66 | $24.45 | $24.48 | $22.75 | 58,036 |
| 2021-08-24 | $24.56 | $24.63 | $24.55 | $24.58 | $22.84 | 32,915 |
| 2021-08-23 | $24.63 | $24.63 | $24.51 | $24.57 | $22.83 | 23,099 |
| 2021-08-20 | $24.54 | $24.71 | $24.51 | $24.64 | $22.90 | 28,432 |
| 2021-08-19 | $24.46 | $24.61 | $24.45 | $24.59 | $22.85 | 31,441 |
| 2021-08-18 | $24.50 | $24.59 | $24.50 | $24.51 | $22.77 | 30,482 |
| 2021-08-17 | $24.41 | $24.59 | $24.38 | $24.50 | $22.77 | 39,188 |
| 2021-08-16 | $24.38 | $24.53 | $24.37 | $24.37 | $22.65 | 24,905 |
| 2021-08-13 | $24.36 | $24.56 | $24.36 | $24.39 | $22.67 | 40,654 |
| 2021-08-12 | $24.37 | $24.50 | $24.31 | $24.33 | $22.61 | 74,573 |
| 2021-08-11 | $24.50 | $24.62 | $24.50 | $24.57 | $22.72 | 48,461 |
| 2021-08-10 | $24.52 | $24.58 | $24.50 | $24.55 | $22.70 | 32,889 |
| 2021-08-09 | $24.54 | $24.80 | $24.50 | $24.52 | $22.67 | 53,677 |
| 2021-08-06 | $24.79 | $24.84 | $24.61 | $24.65 | $22.79 | 55,315 |
| 2021-08-05 | $24.80 | $24.83 | $24.80 | $24.80 | $22.93 | 32,977 |
| 2021-08-04 | $24.83 | $24.86 | $24.79 | $24.83 | $22.96 | 28,317 |
| 2021-08-03 | $24.72 | $24.82 | $24.72 | $24.77 | $22.90 | 53,447 |
| 2021-08-02 | $24.67 | $24.86 | $24.67 | $24.73 | $22.86 | 38,418 |
| 2021-07-30 | $24.83 | $24.91 | $24.68 | $24.70 | $22.84 | 33,357 |
| 2021-07-29 | $24.65 | $24.77 | $24.47 | $24.71 | $22.84 | 57,733 |
| 2021-07-28 | $24.36 | $24.55 | $24.36 | $24.54 | $22.69 | 44,767 |
| 2021-07-27 | $24.40 | $24.43 | $24.35 | $24.42 | $22.58 | 26,062 |
| 2021-07-26 | $24.39 | $24.40 | $24.31 | $24.37 | $22.53 | 33,444 |
| 2021-07-23 | $24.28 | $24.43 | $24.28 | $24.35 | $22.51 | 36,376 |
| 2021-07-22 | $24.26 | $24.34 | $24.22 | $24.33 | $22.49 | 34,205 |
| 2021-07-21 | $24.25 | $24.38 | $24.23 | $24.30 | $22.47 | 52,301 |
| 2021-07-20 | $24.45 | $24.62 | $24.37 | $24.37 | $22.53 | 28,581 |
| 2021-07-19 | $24.43 | $24.55 | $24.41 | $24.42 | $22.58 | 49,928 |
| 2021-07-16 | $24.58 | $24.61 | $24.50 | $24.57 | $22.72 | 29,036 |
| 2021-07-15 | $24.66 | $24.80 | $24.57 | $24.57 | $22.72 | 44,034 |
| 2021-07-14 | $24.59 | $24.71 | $24.59 | $24.67 | $22.81 | 41,240 |
| 2021-07-13 | $24.70 | $25.00 | $24.67 | $24.76 | $22.77 | 61,147 |
| 2021-07-12 | $24.76 | $24.81 | $24.66 | $24.67 | $22.69 | 46,012 |
| 2021-07-09 | $24.75 | $24.81 | $24.71 | $24.71 | $22.73 | 24,913 |
| 2021-07-08 | $24.66 | $24.81 | $24.66 | $24.77 | $22.78 | 56,015 |
| 2021-07-07 | $24.74 | $24.78 | $24.65 | $24.74 | $22.76 | 44,890 |
| 2021-07-06 | $24.55 | $24.72 | $24.51 | $24.63 | $22.66 | 46,770 |
| 2021-07-02 | $24.36 | $24.67 | $24.36 | $24.58 | $22.61 | 29,761 |
| 2021-07-01 | $24.80 | $24.80 | $24.40 | $24.47 | $22.51 | 98,687 |
| 2021-06-30 | $24.98 | $24.98 | $24.67 | $24.68 | $22.70 | 44,692 |
| 2021-06-29 | $24.71 | $24.89 | $24.71 | $24.85 | $22.86 | 32,046 |
| 2021-06-28 | $24.82 | $24.95 | $24.69 | $24.81 | $22.82 | 67,591 |
| 2021-06-25 | $24.78 | $24.86 | $24.70 | $24.78 | $22.79 | 31,447 |
| 2021-06-24 | $24.89 | $24.90 | $24.72 | $24.80 | $22.81 | 42,781 |
| 2021-06-23 | $24.89 | $24.89 | $24.68 | $24.89 | $22.89 | 39,306 |
| 2021-06-22 | $24.87 | $24.87 | $24.65 | $24.78 | $22.79 | 54,622 |
| 2021-06-21 | $24.48 | $24.66 | $24.36 | $24.61 | $22.64 | 29,508 |
| 2021-06-18 | $24.53 | $24.69 | $24.36 | $24.65 | $22.67 | 37,963 |
| 2021-06-17 | $24.59 | $24.65 | $24.50 | $24.53 | $22.56 | 31,849 |
| 2021-06-16 | $24.69 | $24.74 | $24.50 | $24.56 | $22.59 | 40,024 |
| 2021-06-15 | $24.45 | $24.69 | $24.40 | $24.69 | $22.71 | 57,668 |
| 2021-06-14 | $24.40 | $24.53 | $24.40 | $24.50 | $22.54 | 30,156 |
| 2021-06-11 | $24.36 | $24.52 | $24.32 | $24.48 | $22.40 | 56,086 |
| 2021-06-10 | $24.40 | $24.50 | $24.40 | $24.46 | $22.38 | 44,386 |
| 2021-06-09 | $24.65 | $24.66 | $24.43 | $24.46 | $22.38 | 40,210 |
| 2021-06-08 | $24.55 | $24.55 | $24.43 | $24.47 | $22.39 | 42,424 |
| 2021-06-07 | $24.55 | $24.55 | $24.42 | $24.42 | $22.35 | 31,521 |
| 2021-06-04 | $24.61 | $24.65 | $24.51 | $24.55 | $22.47 | 20,377 |
| 2021-06-03 | $24.51 | $24.76 | $24.44 | $24.58 | $22.49 | 44,036 |
| 2021-06-02 | $24.49 | $24.50 | $24.39 | $24.46 | $22.38 | 32,298 |
| 2021-06-01 | $24.15 | $24.50 | $24.12 | $24.39 | $22.32 | 49,653 |
| 2021-05-28 | $24.27 | $24.28 | $24.10 | $24.22 | $22.16 | 44,522 |
| 2021-05-27 | $24.08 | $24.19 | $23.92 | $24.19 | $22.14 | 32,595 |
| 2021-05-26 | $24.17 | $24.24 | $24.00 | $24.02 | $21.98 | 50,262 |
| 2021-05-25 | $23.96 | $24.09 | $23.92 | $24.00 | $21.96 | 52,481 |
| 2021-05-24 | $24.06 | $24.09 | $23.86 | $23.87 | $21.84 | 25,776 |
| 2021-05-21 | $23.94 | $24.12 | $23.88 | $24.04 | $22.00 | 60,889 |
| 2021-05-20 | $23.85 | $24.09 | $23.85 | $23.97 | $21.94 | 30,370 |
| 2021-05-19 | $23.80 | $23.99 | $23.80 | $23.85 | $21.83 | 32,560 |
| 2021-05-18 | $23.71 | $23.89 | $23.67 | $23.78 | $21.76 | 55,419 |
| 2021-05-17 | $23.76 | $23.87 | $23.75 | $23.81 | $21.79 | 25,532 |
| 2021-05-14 | $23.85 | $23.93 | $23.75 | $23.80 | $21.78 | 41,656 |
| 2021-05-13 | $23.94 | $24.28 | $23.87 | $23.87 | $21.84 | 47,713 |
| 2021-05-12 | $24.13 | $24.19 | $24.00 | $24.12 | $21.96 | 41,768 |
| 2021-05-11 | $24.29 | $24.34 | $24.11 | $24.30 | $22.12 | 63,767 |
| 2021-05-10 | $24.19 | $24.41 | $24.14 | $24.21 | $22.04 | 76,515 |
| 2021-05-07 | $24.05 | $24.11 | $23.93 | $24.06 | $21.90 | 49,076 |
| 2021-05-06 | $24.07 | $24.09 | $23.97 | $24.05 | $21.89 | 31,496 |
| 2021-05-05 | $23.97 | $24.07 | $23.91 | $24.00 | $21.85 | 33,222 |
| 2021-05-04 | $23.94 | $24.02 | $23.79 | $23.95 | $21.80 | 41,562 |
| 2021-05-03 | $23.75 | $23.93 | $23.70 | $23.91 | $21.77 | 48,717 |
| 2021-04-30 | $23.73 | $23.83 | $23.65 | $23.75 | $21.62 | 46,942 |
| 2021-04-29 | $23.63 | $23.77 | $23.63 | $23.69 | $21.57 | 56,482 |
| 2021-04-28 | $23.68 | $23.88 | $23.66 | $23.73 | $21.60 | 56,566 |
| 2021-04-27 | $23.60 | $23.74 | $23.59 | $23.70 | $21.57 | 40,816 |
| 2021-04-26 | $23.56 | $23.75 | $23.54 | $23.63 | $21.51 | 54,664 |
| 2021-04-23 | $23.51 | $23.58 | $23.45 | $23.53 | $21.42 | 65,182 |
| 2021-04-22 | $23.48 | $23.60 | $23.37 | $23.45 | $21.35 | 75,799 |
| 2021-04-21 | $23.42 | $23.61 | $23.42 | $23.51 | $21.40 | 40,868 |
| 2021-04-20 | $23.50 | $23.56 | $23.41 | $23.48 | $21.37 | 48,003 |
| 2021-04-19 | $23.52 | $23.66 | $23.46 | $23.52 | $21.41 | 55,687 |
| 2021-04-16 | $23.60 | $23.69 | $23.45 | $23.50 | $21.39 | 69,114 |
| 2021-04-15 | $23.52 | $23.66 | $23.49 | $23.60 | $21.48 | 60,181 |
| 2021-04-14 | $23.48 | $23.55 | $23.42 | $23.45 | $21.35 | 52,406 |
| 2021-04-13 | $23.50 | $23.67 | $23.48 | $23.64 | $21.41 | 53,206 |
| 2021-04-12 | $23.51 | $23.67 | $23.46 | $23.50 | $21.28 | 66,763 |
| 2021-04-09 | $23.34 | $23.55 | $23.34 | $23.51 | $21.29 | 89,805 |
| 2021-04-08 | $23.56 | $23.57 | $23.33 | $23.38 | $21.17 | 56,027 |
| 2021-04-07 | $23.46 | $23.69 | $23.36 | $23.45 | $21.23 | 66,069 |
| 2021-04-06 | $23.48 | $23.55 | $23.40 | $23.49 | $21.27 | 37,331 |
| 2021-04-05 | $23.47 | $23.59 | $23.41 | $23.46 | $21.24 | 61,187 |
| 2021-04-01 | $23.34 | $23.64 | $23.25 | $23.57 | $21.34 | 85,716 |
| 2021-03-31 | $23.28 | $23.40 | $23.09 | $23.40 | $21.19 | 58,799 |
| 2021-03-30 | $23.18 | $23.23 | $23.05 | $23.18 | $20.99 | 54,746 |
| 2021-03-29 | $23.00 | $23.21 | $22.99 | $23.14 | $20.95 | 80,133 |
| 2021-03-26 | $22.92 | $23.10 | $22.92 | $22.99 | $20.82 | 69,733 |
| 2021-03-25 | $23.05 | $23.16 | $22.95 | $22.97 | $20.80 | 74,573 |
| 2021-03-24 | $23.01 | $23.14 | $22.98 | $23.06 | $20.88 | 86,546 |
| 2021-03-23 | $22.81 | $22.99 | $22.81 | $22.94 | $20.77 | 61,916 |
| 2021-03-22 | $22.92 | $22.94 | $22.84 | $22.90 | $20.74 | 80,702 |
| 2021-03-19 | $22.54 | $22.80 | $22.54 | $22.78 | $20.63 | 74,035 |
| 2021-03-18 | $22.57 | $22.68 | $22.50 | $22.62 | $20.48 | 71,158 |
| 2021-03-17 | $22.87 | $22.90 | $22.61 | $22.72 | $20.57 | 89,140 |
| 2021-03-16 | $22.81 | $22.98 | $22.76 | $22.88 | $20.72 | 106,746 |
| 2021-03-15 | $22.80 | $22.92 | $22.75 | $22.79 | $20.64 | 108,059 |
| 2021-03-12 | $23.09 | $23.09 | $22.65 | $22.74 | $20.59 | 111,089 |
| 2021-03-11 | $23.28 | $23.39 | $23.15 | $23.31 | $20.99 | 97,427 |
| 2021-03-10 | $23.14 | $23.34 | $23.03 | $23.27 | $20.95 | 120,147 |
| 2021-03-09 | $22.95 | $23.17 | $22.86 | $23.07 | $20.77 | 223,234 |
| 2021-03-08 | $23.15 | $23.26 | $22.70 | $22.83 | $20.56 | 164,694 |
| 2021-03-05 | $23.22 | $23.28 | $23.08 | $23.25 | $20.94 | 33,142 |
| 2021-03-04 | $23.49 | $23.64 | $22.90 | $23.14 | $20.84 | 154,992 |
| 2021-03-03 | $24.02 | $24.05 | $23.30 | $23.54 | $21.20 | 94,729 |
| 2021-03-02 | $24.32 | $24.44 | $23.83 | $24.04 | $21.65 | 50,346 |
| 2021-03-01 | $24.40 | $24.72 | $24.20 | $24.29 | $21.87 | 48,099 |
| 2021-02-26 | $24.03 | $24.33 | $23.87 | $24.25 | $21.84 | 73,242 |
| 2021-02-25 | $24.71 | $24.85 | $23.68 | $23.88 | $21.50 | 93,743 |
| 2021-02-24 | $24.79 | $25.09 | $24.51 | $24.60 | $22.15 | 61,782 |
| 2021-02-23 | $25.02 | $25.17 | $24.63 | $24.69 | $22.23 | 93,365 |
| 2021-02-22 | $25.28 | $25.28 | $25.03 | $25.16 | $22.66 | 56,086 |
| 2021-02-19 | $25.10 | $25.15 | $25.00 | $25.15 | $22.65 | 33,447 |
| 2021-02-18 | $25.05 | $25.15 | $24.95 | $25.14 | $22.64 | 35,455 |
| 2021-02-17 | $24.81 | $25.06 | $24.78 | $25.06 | $22.57 | 67,102 |
| 2021-02-16 | $25.05 | $25.18 | $24.88 | $24.99 | $22.50 | 68,620 |
| 2021-02-12 | $25.22 | $25.35 | $25.07 | $25.13 | $22.63 | 28,332 |
| 2021-02-11 | $25.38 | $25.45 | $25.16 | $25.32 | $22.80 | 64,218 |
| 2021-02-10 | $25.50 | $25.50 | $25.38 | $25.40 | $22.76 | 48,153 |
| 2021-02-09 | $25.32 | $25.53 | $25.24 | $25.38 | $22.74 | 45,059 |
| 2021-02-08 | $25.55 | $25.57 | $25.36 | $25.39 | $22.75 | 68,664 |
| 2021-02-05 | $25.13 | $25.80 | $25.09 | $25.59 | $22.93 | 124,441 |
| 2021-02-04 | $25.00 | $25.15 | $25.00 | $25.13 | $22.52 | 49,208 |
| 2021-02-03 | $24.91 | $25.14 | $24.91 | $25.02 | $22.42 | 67,304 |
| 2021-02-02 | $25.02 | $25.18 | $24.98 | $24.99 | $22.39 | 55,960 |
| 2021-02-01 | $25.12 | $25.24 | $24.81 | $25.02 | $22.42 | 53,531 |
| 2021-01-29 | $25.33 | $25.33 | $25.10 | $25.24 | $22.62 | 44,966 |
| 2021-01-28 | $24.98 | $25.25 | $24.89 | $25.22 | $22.60 | 49,180 |
| 2021-01-27 | $24.80 | $25.07 | $24.71 | $25.07 | $22.46 | 50,581 |
| 2021-01-26 | $24.86 | $25.00 | $24.75 | $24.82 | $22.24 | 52,547 |
| 2021-01-25 | $25.00 | $25.00 | $24.85 | $24.89 | $22.30 | 46,308 |
| 2021-01-22 | $24.86 | $24.97 | $24.80 | $24.92 | $22.33 | 54,117 |
| 2021-01-21 | $24.85 | $24.98 | $24.74 | $24.82 | $22.24 | 43,981 |
| 2021-01-20 | $24.79 | $24.93 | $24.70 | $24.80 | $22.22 | 44,731 |
| 2021-01-19 | $25.22 | $25.26 | $24.65 | $24.76 | $22.19 | 82,956 |
| 2021-01-15 | $25.18 | $25.37 | $25.00 | $25.12 | $22.51 | 38,122 |
| 2021-01-14 | $25.10 | $25.42 | $24.99 | $25.06 | $22.45 | 52,504 |
| 2021-01-13 | $25.20 | $25.20 | $24.96 | $25.05 | $22.33 | 45,277 |
| 2021-01-12 | $25.05 | $25.05 | $24.97 | $25.01 | $22.30 | 36,198 |
| 2021-01-11 | $25.01 | $25.10 | $24.98 | $25.05 | $22.33 | 53,746 |
| 2021-01-08 | $25.10 | $25.20 | $25.08 | $25.08 | $22.36 | 40,260 |
| 2021-01-07 | $25.30 | $25.35 | $24.99 | $25.23 | $22.49 | 74,040 |
| 2021-01-06 | $25.47 | $25.50 | $25.13 | $25.30 | $22.56 | 66,490 |
| 2021-01-05 | $25.51 | $25.68 | $25.35 | $25.68 | $22.90 | 61,728 |
| 2021-01-04 | $25.52 | $25.52 | $25.26 | $25.38 | $22.63 | 62,084 |
| 2020-12-31 | $25.50 | $25.50 | $25.26 | $25.49 | $22.73 | 48,012 |
| 2020-12-30 | $25.42 | $25.50 | $25.28 | $25.50 | $22.74 | 35,920 |
| 2020-12-29 | $25.55 | $25.55 | $25.26 | $25.49 | $22.73 | 38,706 |
| 2020-12-28 | $25.47 | $25.48 | $25.23 | $25.40 | $22.65 | 40,450 |
| 2020-12-24 | $25.13 | $25.39 | $25.10 | $25.39 | $22.64 | 19,544 |
| 2020-12-23 | $24.96 | $25.14 | $24.91 | $25.14 | $22.41 | 39,848 |
| 2020-12-22 | $24.96 | $25.10 | $24.88 | $24.95 | $22.24 | 55,405 |
| 2020-12-21 | $24.96 | $25.02 | $24.90 | $25.00 | $22.29 | 68,315 |
| 2020-12-18 | $24.95 | $25.10 | $24.88 | $24.96 | $22.25 | 59,097 |
| 2020-12-17 | $25.25 | $25.35 | $25.07 | $25.18 | $22.45 | 60,219 |
| 2020-12-16 | $25.38 | $25.38 | $25.12 | $25.21 | $22.48 | 66,462 |
| 2020-12-15 | $25.30 | $25.56 | $25.18 | $25.37 | $22.62 | 88,971 |
| 2020-12-14 | $25.31 | $25.35 | $25.13 | $25.30 | $22.56 | 48,562 |
| 2020-12-11 | $25.30 | $25.54 | $25.25 | $25.47 | $22.60 | 59,276 |
| 2020-12-10 | $25.27 | $25.42 | $25.12 | $25.35 | $22.49 | 50,181 |
| 2020-12-09 | $25.48 | $25.48 | $25.18 | $25.22 | $22.37 | 44,616 |
| 2020-12-08 | $25.05 | $25.52 | $25.05 | $25.30 | $22.45 | 118,445 |
| 2020-12-07 | $25.16 | $25.16 | $24.74 | $25.07 | $22.24 | 62,100 |
| 2020-12-04 | $24.97 | $25.14 | $24.74 | $24.99 | $22.17 | 77,778 |
| 2020-12-03 | $24.69 | $24.95 | $24.47 | $24.91 | $22.10 | 94,418 |
| 2020-12-02 | $24.71 | $24.81 | $24.46 | $24.67 | $21.89 | 151,050 |
| 2020-12-01 | $24.76 | $24.83 | $24.55 | $24.72 | $21.93 | 107,455 |
| 2020-11-30 | $24.48 | $24.71 | $24.32 | $24.59 | $21.82 | 209,993 |
| 2020-11-27 | $24.12 | $24.21 | $24.10 | $24.17 | $21.44 | 19,443 |
| 2020-11-25 | $24.30 | $24.30 | $24.10 | $24.12 | $21.40 | 60,743 |
| 2020-11-24 | $24.38 | $24.40 | $24.16 | $24.25 | $21.51 | 63,476 |
| 2020-11-23 | $24.34 | $24.44 | $24.12 | $24.30 | $21.56 | 58,026 |
| 2020-11-20 | $24.50 | $24.50 | $24.12 | $24.24 | $21.50 | 66,891 |
| 2020-11-19 | $25.17 | $25.17 | $24.49 | $24.50 | $21.74 | 75,760 |
| 2020-11-18 | $25.11 | $25.24 | $24.97 | $25.15 | $22.31 | 51,500 |
| 2020-11-17 | $25.03 | $25.49 | $24.88 | $25.02 | $22.20 | 48,790 |
| 2020-11-16 | $25.15 | $25.15 | $24.84 | $24.92 | $22.11 | 47,787 |
| 2020-11-13 | $25.36 | $25.36 | $25.08 | $25.10 | $22.27 | 35,291 |
| 2020-11-12 | $25.50 | $25.52 | $25.21 | $25.26 | $22.41 | 44,808 |
| 2020-11-11 | $25.65 | $25.74 | $25.18 | $25.69 | $22.68 | 56,215 |
| 2020-11-10 | $25.53 | $25.89 | $25.19 | $25.68 | $22.67 | 58,385 |
| 2020-11-09 | $25.48 | $25.89 | $25.12 | $25.64 | $22.63 | 135,996 |
| 2020-11-06 | $24.62 | $25.25 | $24.58 | $25.10 | $22.16 | 73,487 |
| 2020-11-05 | $24.34 | $24.64 | $24.15 | $24.57 | $21.69 | 44,006 |
| 2020-11-04 | $24.12 | $24.34 | $24.00 | $24.29 | $21.44 | 49,625 |
| 2020-11-03 | $24.25 | $24.26 | $23.98 | $24.02 | $21.21 | 36,643 |
| 2020-11-02 | $24.34 | $24.54 | $24.11 | $24.22 | $21.38 | 56,934 |
| 2020-10-30 | $24.67 | $24.69 | $24.26 | $24.34 | $21.49 | 40,892 |
| 2020-10-29 | $24.49 | $24.60 | $24.34 | $24.60 | $21.72 | 27,650 |
| 2020-10-28 | $24.53 | $24.56 | $24.39 | $24.50 | $21.63 | 21,497 |
| 2020-10-27 | $24.59 | $24.59 | $24.45 | $24.46 | $21.59 | 16,316 |
| 2020-10-26 | $24.62 | $24.62 | $24.35 | $24.52 | $21.65 | 37,507 |
| 2020-10-23 | $24.37 | $24.59 | $24.21 | $24.52 | $21.65 | 19,781 |
| 2020-10-22 | $24.38 | $24.46 | $24.33 | $24.46 | $21.59 | 36,378 |
| 2020-10-21 | $24.70 | $24.70 | $24.28 | $24.46 | $21.59 | 31,697 |
| 2020-10-20 | $24.51 | $24.67 | $24.47 | $24.67 | $21.78 | 29,416 |
| 2020-10-19 | $24.58 | $24.64 | $24.39 | $24.39 | $21.53 | 37,825 |
| 2020-10-16 | $24.56 | $24.73 | $24.54 | $24.56 | $21.68 | 23,686 |
| 2020-10-15 | $24.42 | $24.59 | $24.34 | $24.52 | $21.65 | 19,679 |
| 2020-10-14 | $24.36 | $24.67 | $24.21 | $24.58 | $21.70 | 36,896 |
| 2020-10-13 | $24.23 | $24.70 | $24.15 | $24.67 | $21.67 | 38,115 |
| 2020-10-12 | $24.40 | $24.50 | $24.23 | $24.23 | $21.28 | 24,831 |
| 2020-10-09 | $24.51 | $24.60 | $24.08 | $24.45 | $21.47 | 38,934 |
| 2020-10-08 | $24.42 | $24.57 | $24.26 | $24.57 | $21.58 | 42,148 |
| 2020-10-07 | $24.04 | $24.28 | $24.02 | $24.26 | $21.31 | 36,391 |
| 2020-10-06 | $23.97 | $24.10 | $23.90 | $24.04 | $21.11 | 31,371 |
| 2020-10-05 | $24.05 | $24.05 | $23.86 | $23.96 | $21.04 | 57,393 |
| 2020-10-02 | $23.84 | $24.08 | $23.75 | $24.03 | $21.11 | 30,799 |
| 2020-10-01 | $23.59 | $23.79 | $23.57 | $23.79 | $20.89 | 25,000 |
| 2020-09-30 | $23.82 | $23.83 | $23.57 | $23.57 | $20.70 | 40,740 |
| 2020-09-29 | $23.75 | $23.75 | $23.56 | $23.68 | $20.80 | 46,378 |
| 2020-09-28 | $23.79 | $23.80 | $23.64 | $23.70 | $20.82 | 21,056 |
| 2020-09-25 | $23.62 | $23.74 | $23.55 | $23.70 | $20.82 | 30,726 |
| 2020-09-24 | $23.75 | $23.80 | $23.64 | $23.72 | $20.83 | 19,691 |
| 2020-09-23 | $23.84 | $23.89 | $23.72 | $23.84 | $20.94 | 51,330 |
| 2020-09-22 | $23.71 | $23.73 | $23.40 | $23.72 | $20.83 | 61,696 |
| 2020-09-21 | $23.90 | $23.92 | $23.58 | $23.59 | $20.72 | 53,933 |
| 2020-09-18 | $23.84 | $23.92 | $23.84 | $23.90 | $20.99 | 38,595 |
| 2020-09-17 | $23.88 | $23.91 | $23.79 | $23.89 | $20.98 | 33,892 |
| 2020-09-16 | $23.81 | $23.96 | $23.81 | $23.94 | $21.03 | 69,065 |
| 2020-09-15 | $23.89 | $23.89 | $23.79 | $23.80 | $20.90 | 35,847 |
| 2020-09-14 | $23.81 | $23.89 | $23.76 | $23.86 | $20.96 | 19,373 |
| 2020-09-11 | $23.88 | $23.90 | $23.83 | $23.87 | $20.85 | 33,846 |
| 2020-09-10 | $23.81 | $23.96 | $23.81 | $23.89 | $20.87 | 60,299 |
| 2020-09-09 | $23.88 | $23.90 | $23.79 | $23.90 | $20.88 | 43,777 |
| 2020-09-08 | $23.78 | $23.90 | $23.78 | $23.88 | $20.86 | 69,069 |
| 2020-09-04 | $23.64 | $23.87 | $23.57 | $23.84 | $20.83 | 62,154 |
| 2020-09-03 | $23.91 | $23.93 | $23.65 | $23.81 | $20.80 | 66,248 |
| 2020-09-02 | $23.92 | $23.98 | $23.83 | $23.91 | $20.89 | 51,144 |
| 2020-09-01 | $23.95 | $24.00 | $23.90 | $23.94 | $20.92 | 32,710 |
| 2020-08-31 | $24.12 | $24.12 | $23.90 | $23.99 | $20.96 | 89,116 |
| 2020-08-28 | $23.99 | $24.08 | $23.88 | $23.97 | $20.94 | 76,202 |
| 2020-08-27 | $24.01 | $24.07 | $23.90 | $23.98 | $20.95 | 70,880 |
| 2020-08-26 | $24.09 | $24.20 | $24.05 | $24.08 | $21.04 | 30,734 |
| 2020-08-25 | $24.29 | $24.29 | $24.11 | $24.13 | $21.08 | 57,819 |
| 2020-08-24 | $24.42 | $24.43 | $24.25 | $24.35 | $21.27 | 42,496 |
| 2020-08-21 | $24.16 | $24.43 | $24.14 | $24.40 | $21.32 | 55,780 |
| 2020-08-20 | $24.09 | $24.18 | $24.08 | $24.16 | $21.11 | 37,616 |
| 2020-08-19 | $24.01 | $24.17 | $23.92 | $24.15 | $21.10 | 68,018 |
| 2020-08-18 | $23.83 | $24.14 | $23.83 | $24.11 | $21.06 | 38,282 |
| 2020-08-17 | $23.89 | $23.97 | $23.88 | $23.96 | $20.93 | 55,258 |
| 2020-08-14 | $24.12 | $24.14 | $23.82 | $23.88 | $20.86 | 53,634 |
| 2020-08-13 | $24.15 | $24.15 | $23.93 | $24.12 | $21.07 | 69,056 |
| 2020-08-12 | $24.24 | $24.24 | $24.05 | $24.10 | $20.95 | 41,361 |
| 2020-08-11 | $24.27 | $24.27 | $24.00 | $24.14 | $20.98 | 68,760 |
| 2020-08-10 | $24.28 | $24.29 | $24.15 | $24.21 | $21.04 | 63,971 |
| 2020-08-07 | $24.16 | $24.22 | $24.06 | $24.06 | $20.91 | 27,867 |
| 2020-08-06 | $24.13 | $24.22 | $24.13 | $24.18 | $21.02 | 30,964 |
| 2020-08-05 | $24.13 | $24.17 | $23.92 | $24.10 | $20.95 | 67,791 |
| 2020-08-04 | $24.18 | $24.27 | $24.11 | $24.15 | $20.99 | 54,586 |
| 2020-08-03 | $24.19 | $24.19 | $23.99 | $24.11 | $20.96 | 36,210 |
| 2020-07-31 | $24.10 | $24.24 | $23.95 | $24.10 | $20.95 | 57,677 |
| 2020-07-30 | $23.85 | $24.11 | $23.77 | $23.96 | $20.82 | 63,861 |
| 2020-07-29 | $23.57 | $23.84 | $23.55 | $23.77 | $20.66 | 48,607 |
| 2020-07-28 | $23.59 | $23.64 | $23.49 | $23.51 | $20.43 | 33,972 |
| 2020-07-27 | $23.63 | $23.75 | $23.40 | $23.40 | $20.34 | 38,605 |
| 2020-07-24 | $23.80 | $23.85 | $23.62 | $23.62 | $20.53 | 52,890 |
| 2020-07-23 | $23.80 | $23.85 | $23.80 | $23.85 | $20.73 | 34,510 |
| 2020-07-22 | $23.85 | $23.85 | $23.79 | $23.85 | $20.73 | 23,503 |
| 2020-07-21 | $24.01 | $24.01 | $23.75 | $23.84 | $20.72 | 41,053 |
| 2020-07-20 | $23.72 | $23.86 | $23.71 | $23.85 | $20.73 | 45,970 |
| 2020-07-17 | $23.71 | $23.79 | $23.62 | $23.65 | $20.56 | 34,061 |
| 2020-07-16 | $23.71 | $23.84 | $23.71 | $23.79 | $20.68 | 28,615 |
| 2020-07-15 | $23.85 | $23.93 | $23.67 | $23.74 | $20.63 | 35,015 |
| 2020-07-14 | $23.92 | $23.92 | $23.84 | $23.86 | $20.74 | 30,941 |
| 2020-07-13 | $23.71 | $23.99 | $23.63 | $23.98 | $20.73 | 92,729 |
| 2020-07-10 | $23.60 | $23.60 | $23.46 | $23.53 | $20.34 | 62,601 |
| 2020-07-09 | $23.47 | $23.55 | $23.46 | $23.46 | $20.28 | 38,262 |
| 2020-07-08 | $23.52 | $23.54 | $23.42 | $23.50 | $20.32 | 43,903 |
| 2020-07-07 | $23.39 | $23.39 | $23.31 | $23.39 | $20.22 | 58,059 |
| 2020-07-06 | $23.41 | $23.41 | $23.25 | $23.33 | $20.17 | 47,111 |
| 2020-07-02 | $23.21 | $23.37 | $23.05 | $23.32 | $20.16 | 48,196 |
| 2020-07-01 | $23.15 | $23.27 | $22.89 | $23.01 | $19.89 | 67,163 |
| 2020-06-30 | $23.30 | $23.30 | $23.07 | $23.25 | $20.10 | 72,613 |
| 2020-06-29 | $23.00 | $23.14 | $22.90 | $23.12 | $19.99 | 39,833 |
| 2020-06-26 | $23.05 | $23.08 | $22.93 | $22.96 | $19.85 | 30,962 |
| 2020-06-25 | $22.92 | $23.05 | $22.88 | $23.05 | $19.93 | 46,702 |
| 2020-06-24 | $22.98 | $23.03 | $22.86 | $22.94 | $19.83 | 41,846 |
| 2020-06-23 | $22.95 | $23.05 | $22.93 | $22.98 | $19.87 | 37,387 |
| 2020-06-22 | $23.03 | $23.05 | $22.93 | $22.98 | $19.87 | 47,386 |
| 2020-06-19 | $22.99 | $22.99 | $22.84 | $22.87 | $19.77 | 30,318 |
| 2020-06-18 | $22.85 | $22.92 | $22.76 | $22.85 | $19.76 | 31,405 |
| 2020-06-17 | $22.73 | $22.89 | $22.66 | $22.80 | $19.71 | 51,396 |
| 2020-06-16 | $22.72 | $22.80 | $22.54 | $22.72 | $19.64 | 52,756 |
| 2020-06-15 | $22.53 | $22.70 | $22.50 | $22.70 | $19.63 | 40,219 |
| 2020-06-12 | $22.67 | $22.69 | $22.53 | $22.65 | $19.58 | 59,701 |
| 2020-06-11 | $22.74 | $22.84 | $22.44 | $22.53 | $19.37 | 57,626 |
| 2020-06-10 | $22.83 | $22.99 | $22.79 | $22.82 | $19.62 | 76,682 |
| 2020-06-09 | $22.65 | $23.10 | $22.60 | $22.93 | $19.72 | 76,384 |
| 2020-06-08 | $22.82 | $22.96 | $22.72 | $22.85 | $19.65 | 84,684 |
| 2020-06-05 | $23.10 | $23.14 | $22.90 | $22.99 | $19.77 | 56,259 |
| 2020-06-04 | $23.12 | $23.21 | $23.02 | $23.10 | $19.86 | 32,005 |
| 2020-06-03 | $23.27 | $23.27 | $23.04 | $23.13 | $19.89 | 43,284 |
| 2020-06-02 | $23.61 | $23.61 | $23.02 | $23.17 | $19.92 | 112,476 |
| 2020-06-01 | $23.57 | $23.67 | $23.35 | $23.50 | $20.21 | 129,719 |
| 2020-05-29 | $23.18 | $23.34 | $23.02 | $23.20 | $19.95 | 79,556 |
| 2020-05-28 | $22.79 | $23.08 | $22.79 | $22.98 | $19.76 | 54,753 |
| 2020-05-27 | $22.74 | $22.91 | $22.62 | $22.87 | $19.66 | 54,275 |
| 2020-05-26 | $22.77 | $22.77 | $22.45 | $22.57 | $19.41 | 61,961 |
| 2020-05-22 | $22.67 | $22.67 | $22.52 | $22.56 | $19.40 | 30,716 |
| 2020-05-21 | $22.35 | $22.57 | $22.35 | $22.52 | $19.36 | 24,623 |
| 2020-05-20 | $22.62 | $22.62 | $22.31 | $22.40 | $19.26 | 46,904 |
| 2020-05-19 | $22.09 | $22.42 | $22.09 | $22.39 | $19.25 | 73,665 |
| 2020-05-18 | $22.21 | $22.30 | $22.07 | $22.17 | $19.06 | 45,793 |
| 2020-05-15 | $22.23 | $22.37 | $22.12 | $22.13 | $19.03 | 71,298 |
| 2020-05-14 | $22.45 | $22.54 | $22.18 | $22.27 | $19.15 | 78,417 |
| 2020-05-13 | $23.25 | $23.25 | $22.90 | $22.91 | $19.59 | 56,387 |
| 2020-05-12 | $23.25 | $23.25 | $23.06 | $23.23 | $19.86 | 41,421 |
| 2020-05-11 | $23.24 | $23.25 | $22.85 | $23.20 | $19.84 | 55,173 |
| 2020-05-08 | $23.21 | $23.24 | $23.05 | $23.14 | $19.78 | 74,546 |
| 2020-05-07 | $22.84 | $23.13 | $22.84 | $23.05 | $19.71 | 74,156 |
| 2020-05-06 | $22.80 | $23.09 | $22.76 | $22.90 | $19.58 | 94,738 |
| 2020-05-05 | $22.94 | $22.94 | $22.72 | $22.86 | $19.55 | 37,610 |
| 2020-05-04 | $22.54 | $22.93 | $22.51 | $22.88 | $19.56 | 50,180 |
| 2020-05-01 | $22.37 | $22.85 | $22.37 | $22.85 | $19.54 | 48,001 |
| 2020-04-30 | $22.79 | $22.79 | $22.55 | $22.73 | $19.43 | 78,129 |
| 2020-04-29 | $22.32 | $22.54 | $22.32 | $22.52 | $19.25 | 77,824 |
| 2020-04-28 | $22.32 | $22.45 | $22.25 | $22.29 | $19.06 | 61,716 |
| 2020-04-27 | $22.30 | $22.35 | $22.05 | $22.27 | $19.04 | 138,036 |
| 2020-04-24 | $22.41 | $22.48 | $22.14 | $22.25 | $19.02 | 65,670 |
| 2020-04-23 | $22.60 | $22.64 | $22.41 | $22.50 | $19.24 | 53,932 |
| 2020-04-22 | $23.00 | $23.00 | $22.49 | $22.53 | $19.26 | 56,188 |
| 2020-04-21 | $22.83 | $22.83 | $22.55 | $22.79 | $19.49 | 99,911 |
| 2020-04-20 | $22.70 | $22.88 | $22.61 | $22.83 | $19.52 | 111,763 |
| 2020-04-17 | $22.60 | $22.60 | $22.25 | $22.49 | $19.23 | 112,565 |
| 2020-04-16 | $21.85 | $22.54 | $21.85 | $22.32 | $19.08 | 129,249 |
| 2020-04-15 | $21.78 | $22.15 | $21.58 | $21.97 | $18.78 | 70,094 |
| 2020-04-14 | $22.15 | $22.28 | $21.34 | $21.86 | $18.69 | 121,699 |
| 2020-04-13 | $22.39 | $22.48 | $21.97 | $22.15 | $18.83 | 64,801 |
| 2020-04-09 | $22.08 | $22.55 | $21.97 | $22.29 | $18.95 | 112,899 |
| 2020-04-08 | $21.21 | $21.89 | $21.02 | $21.89 | $18.61 | 69,412 |
| 2020-04-07 | $21.08 | $21.37 | $20.84 | $21.21 | $18.03 | 111,892 |
| 2020-04-06 | $20.70 | $20.99 | $20.39 | $20.72 | $17.61 | 171,555 |
| 2020-04-03 | $20.75 | $20.87 | $20.11 | $20.48 | $17.41 | 63,575 |
| 2020-04-02 | $20.95 | $21.50 | $20.51 | $20.69 | $17.59 | 91,425 |
| 2020-04-01 | $21.28 | $21.99 | $20.67 | $20.95 | $17.81 | 143,777 |
| 2020-03-31 | $21.69 | $22.58 | $21.01 | $22.02 | $18.72 | 158,617 |
| 2020-03-30 | $20.84 | $21.61 | $20.74 | $21.45 | $18.23 | 109,049 |
| 2020-03-27 | $21.12 | $21.70 | $20.46 | $20.76 | $17.65 | 170,415 |
| 2020-03-26 | $21.52 | $21.69 | $20.85 | $21.34 | $18.14 | 187,332 |
| 2020-03-25 | $20.66 | $21.86 | $20.05 | $21.42 | $18.21 | 224,831 |
| 2020-03-24 | $19.42 | $20.87 | $19.42 | $20.43 | $17.37 | 191,056 |
| 2020-03-23 | $19.00 | $19.35 | $18.33 | $19.31 | $16.42 | 189,173 |
| 2020-03-20 | $18.30 | $19.80 | $18.29 | $18.94 | $16.10 | 215,912 |
| 2020-03-19 | $17.60 | $18.28 | $17.00 | $18.20 | $15.47 | 287,263 |
| 2020-03-18 | $20.05 | $20.26 | $17.50 | $17.55 | $14.92 | 206,845 |
| 2020-03-17 | $21.15 | $21.15 | $20.73 | $20.76 | $17.65 | 110,987 |
| 2020-03-16 | $20.00 | $21.26 | $19.94 | $21.04 | $17.89 | 104,997 |
| 2020-03-13 | $20.71 | $21.71 | $20.50 | $21.56 | $18.33 | 150,631 |
| 2020-03-12 | $21.74 | $21.74 | $18.50 | $20.30 | $17.26 | 406,777 |
| 2020-03-11 | $23.61 | $23.71 | $22.50 | $22.75 | $19.22 | 225,949 |
| 2020-03-10 | $24.30 | $24.30 | $23.67 | $23.73 | $20.05 | 108,366 |
| 2020-03-09 | $24.03 | $24.34 | $23.38 | $24.15 | $20.40 | 333,638 |
| 2020-03-06 | $23.99 | $24.70 | $23.98 | $24.47 | $20.67 | 183,054 |
| 2020-03-05 | $24.11 | $24.29 | $23.97 | $24.12 | $20.38 | 137,358 |
| 2020-03-04 | $24.14 | $24.29 | $23.97 | $24.18 | $20.43 | 66,468 |
| 2020-03-03 | $23.75 | $24.06 | $23.65 | $24.03 | $20.30 | 203,015 |
| 2020-03-02 | $23.21 | $23.77 | $23.21 | $23.68 | $20.01 | 192,638 |
| 2020-02-28 | $23.94 | $23.94 | $22.40 | $22.97 | $19.41 | 421,255 |
| 2020-02-27 | $24.94 | $25.39 | $23.62 | $23.96 | $20.24 | 383,026 |
| 2020-02-26 | $25.25 | $25.40 | $24.80 | $24.85 | $20.99 | 89,141 |
| 2020-02-25 | $24.91 | $25.32 | $24.87 | $25.20 | $21.29 | 120,424 |
| 2020-02-24 | $24.76 | $25.13 | $24.70 | $24.92 | $21.05 | 102,899 |
| 2020-02-21 | $24.65 | $24.69 | $24.59 | $24.68 | $20.85 | 67,954 |
| 2020-02-20 | $24.54 | $24.64 | $24.54 | $24.58 | $20.77 | 32,365 |
| 2020-02-19 | $24.55 | $24.55 | $24.47 | $24.54 | $20.73 | 43,176 |
| 2020-02-18 | $24.54 | $24.57 | $24.44 | $24.47 | $20.67 | 18,425 |
| 2020-02-14 | $24.61 | $24.61 | $24.34 | $24.41 | $20.62 | 33,947 |
| 2020-02-13 | $24.54 | $24.61 | $24.52 | $24.52 | $20.72 | 33,066 |
| 2020-02-12 | $24.75 | $24.75 | $24.68 | $24.72 | $20.78 | 49,796 |
| 2020-02-11 | $24.73 | $24.80 | $24.69 | $24.72 | $20.78 | 24,649 |
| 2020-02-10 | $24.73 | $24.77 | $24.65 | $24.77 | $20.82 | 70,229 |
| 2020-02-07 | $24.66 | $24.78 | $24.65 | $24.68 | $20.74 | 36,318 |
| 2020-02-06 | $24.69 | $24.69 | $24.56 | $24.66 | $20.73 | 33,367 |
| 2020-02-05 | $24.57 | $24.60 | $24.53 | $24.57 | $20.65 | 48,955 |
| 2020-02-04 | $24.56 | $24.56 | $24.41 | $24.50 | $20.59 | 46,821 |
| 2020-02-03 | $24.50 | $24.53 | $24.41 | $24.49 | $20.59 | 41,604 |
| 2020-01-31 | $24.60 | $24.60 | $24.38 | $24.38 | $20.49 | 37,208 |
| 2020-01-30 | $24.37 | $24.49 | $24.32 | $24.39 | $20.50 | 47,003 |
| 2020-01-29 | $24.36 | $24.44 | $24.30 | $24.43 | $20.53 | 50,216 |
| 2020-01-28 | $24.33 | $24.33 | $24.22 | $24.29 | $20.42 | 35,004 |
| 2020-01-27 | $24.24 | $24.33 | $24.21 | $24.29 | $20.42 | 44,558 |
| 2020-01-24 | $24.20 | $24.28 | $24.13 | $24.19 | $20.33 | 50,327 |
| 2020-01-23 | $24.28 | $24.28 | $24.08 | $24.12 | $20.27 | 39,130 |
| 2020-01-22 | $24.23 | $24.35 | $24.16 | $24.21 | $20.35 | 39,988 |
| 2020-01-21 | $24.24 | $24.36 | $24.16 | $24.28 | $20.41 | 33,981 |
| 2020-01-17 | $24.16 | $24.21 | $24.11 | $24.14 | $20.29 | 25,938 |
| 2020-01-16 | $24.14 | $24.20 | $24.11 | $24.17 | $20.32 | 35,689 |
| 2020-01-15 | $24.10 | $24.21 | $24.10 | $24.19 | $20.33 | 33,897 |
| 2020-01-14 | $24.03 | $24.09 | $24.01 | $24.09 | $20.25 | 56,911 |
| 2020-01-13 | $24.24 | $24.28 | $24.19 | $24.19 | $20.23 | 59,037 |
| 2020-01-10 | $24.23 | $24.29 | $24.17 | $24.20 | $20.24 | 34,894 |
| 2020-01-09 | $24.18 | $24.25 | $24.07 | $24.17 | $20.21 | 56,852 |
| 2020-01-08 | $24.07 | $24.25 | $24.03 | $24.10 | $20.15 | 38,067 |
| 2020-01-07 | $24.03 | $24.17 | $23.99 | $24.07 | $20.13 | 44,197 |
| 2020-01-06 | $23.99 | $24.08 | $23.96 | $24.02 | $20.09 | 44,750 |
| 2020-01-03 | $23.87 | $23.98 | $23.85 | $23.98 | $20.05 | 43,842 |
| 2020-01-02 | $23.64 | $23.94 | $23.64 | $23.85 | $19.94 | 48,194 |
| 2019-12-31 | $23.70 | $23.79 | $23.58 | $23.68 | $19.80 | 50,221 |
| 2019-12-30 | $23.55 | $23.68 | $23.55 | $23.67 | $19.79 | 41,465 |
| 2019-12-27 | $23.66 | $23.70 | $23.58 | $23.61 | $19.74 | 23,527 |
| 2019-12-26 | $23.66 | $23.70 | $23.51 | $23.58 | $19.72 | 43,914 |
| 2019-12-24 | $23.48 | $23.60 | $23.46 | $23.59 | $19.73 | 20,990 |
| 2019-12-23 | $23.42 | $23.54 | $23.41 | $23.45 | $19.61 | 43,100 |
| 2019-12-20 | $23.39 | $23.52 | $23.39 | $23.41 | $19.58 | 64,295 |
| 2019-12-19 | $23.45 | $23.59 | $23.39 | $23.44 | $19.60 | 57,437 |
| 2019-12-18 | $23.45 | $23.50 | $23.39 | $23.45 | $19.61 | 72,873 |
| 2019-12-17 | $23.40 | $23.45 | $23.36 | $23.43 | $19.59 | 42,479 |
| 2019-12-16 | $23.43 | $23.46 | $23.36 | $23.36 | $19.53 | 50,263 |
| 2019-12-13 | $23.46 | $23.48 | $23.36 | $23.45 | $19.61 | 35,196 |
| 2019-12-12 | $23.60 | $23.64 | $23.38 | $23.44 | $19.60 | 50,393 |
| 2019-12-11 | $23.56 | $23.62 | $23.50 | $23.62 | $19.65 | 52,941 |
| 2019-12-10 | $23.50 | $23.55 | $23.45 | $23.49 | $19.54 | 56,100 |
| 2019-12-09 | $23.48 | $23.54 | $23.46 | $23.46 | $19.51 | 44,281 |
| 2019-12-06 | $23.53 | $23.56 | $23.43 | $23.45 | $19.50 | 73,578 |
| 2019-12-05 | $23.50 | $23.60 | $23.42 | $23.55 | $19.59 | 50,462 |
| 2019-12-04 | $23.52 | $23.65 | $23.45 | $23.56 | $19.60 | 55,726 |
| 2019-12-03 | $23.44 | $23.60 | $23.43 | $23.50 | $19.55 | 57,018 |
| 2019-12-02 | $23.49 | $23.49 | $23.26 | $23.41 | $19.47 | 65,422 |
| 2019-11-29 | $23.55 | $23.58 | $23.44 | $23.51 | $19.55 | 26,273 |
| 2019-11-27 | $23.48 | $23.58 | $23.43 | $23.55 | $19.59 | 27,100 |
| 2019-11-26 | $23.45 | $23.62 | $23.40 | $23.56 | $19.60 | 43,927 |
| 2019-11-25 | $23.42 | $23.48 | $23.27 | $23.39 | $19.45 | 41,142 |
| 2019-11-22 | $23.48 | $23.58 | $23.37 | $23.43 | $19.49 | 32,211 |
| 2019-11-21 | $23.50 | $23.71 | $23.43 | $23.43 | $19.49 | 33,078 |
| 2019-11-20 | $23.62 | $23.62 | $23.41 | $23.54 | $19.58 | 61,155 |
| 2019-11-19 | $23.55 | $23.58 | $23.45 | $23.52 | $19.56 | 38,450 |
| 2019-11-18 | $23.48 | $23.48 | $23.30 | $23.41 | $19.47 | 34,196 |
| 2019-11-15 | $23.44 | $23.69 | $23.25 | $23.36 | $19.43 | 46,465 |
| 2019-11-14 | $23.26 | $23.49 | $23.22 | $23.38 | $19.45 | 60,782 |
| 2019-11-13 | $23.35 | $23.46 | $23.30 | $23.33 | $19.30 | 24,956 |
| 2019-11-12 | $23.49 | $23.49 | $23.24 | $23.30 | $19.28 | 32,965 |
| 2019-11-11 | $23.64 | $23.65 | $23.36 | $23.36 | $19.33 | 46,040 |
| 2019-11-08 | $23.69 | $23.80 | $23.51 | $23.56 | $19.49 | 45,632 |
| 2019-11-07 | $23.73 | $24.09 | $23.70 | $23.81 | $19.70 | 43,226 |
| 2019-11-06 | $24.03 | $24.05 | $23.75 | $23.79 | $19.68 | 46,807 |
| 2019-11-05 | $24.01 | $24.14 | $23.87 | $23.95 | $19.81 | 45,403 |
| 2019-11-04 | $23.87 | $24.20 | $23.85 | $24.19 | $20.01 | 58,987 |
| 2019-11-01 | $23.76 | $23.94 | $23.73 | $23.85 | $19.73 | 43,058 |
| 2019-10-31 | $23.83 | $23.94 | $23.75 | $23.75 | $19.65 | 68,520 |
| 2019-10-30 | $23.36 | $23.72 | $23.36 | $23.69 | $19.60 | 71,737 |
| 2019-10-29 | $23.58 | $23.78 | $23.35 | $23.39 | $19.35 | 77,775 |
| 2019-10-28 | $23.85 | $23.99 | $23.55 | $23.55 | $19.48 | 49,443 |
| 2019-10-25 | $24.11 | $24.17 | $23.80 | $23.80 | $19.69 | 46,721 |
| 2019-10-24 | $23.99 | $24.17 | $23.92 | $24.04 | $19.89 | 44,193 |
| 2019-10-23 | $24.14 | $24.14 | $23.95 | $23.98 | $19.84 | 27,000 |
| 2019-10-22 | $24.12 | $24.19 | $24.05 | $24.13 | $19.96 | 28,689 |
| 2019-10-21 | $24.04 | $24.20 | $23.87 | $24.01 | $19.86 | 51,825 |
| 2019-10-18 | $24.43 | $24.53 | $24.22 | $24.24 | $20.05 | 42,344 |
| 2019-10-17 | $24.36 | $24.50 | $24.09 | $24.24 | $20.05 | 34,565 |
| 2019-10-16 | $24.73 | $24.81 | $24.33 | $24.36 | $20.15 | 34,968 |
| 2019-10-15 | $24.55 | $24.98 | $24.35 | $24.60 | $20.35 | 29,633 |
| 2019-10-14 | $24.93 | $25.00 | $24.62 | $24.64 | $20.38 | 41,082 |
| 2019-10-11 | $24.80 | $25.16 | $24.80 | $25.10 | $20.76 | 72,428 |
| 2019-10-10 | $25.14 | $25.30 | $24.94 | $25.12 | $20.68 | 43,123 |
| 2019-10-09 | $25.20 | $25.39 | $25.11 | $25.31 | $20.83 | 86,826 |
| 2019-10-08 | $24.92 | $25.25 | $24.87 | $25.02 | $20.60 | 60,522 |
| 2019-10-07 | $24.59 | $24.90 | $24.59 | $24.82 | $20.43 | 47,274 |
| 2019-10-04 | $24.47 | $24.64 | $24.45 | $24.57 | $20.23 | 36,178 |
| 2019-10-03 | $24.25 | $24.50 | $24.19 | $24.48 | $20.15 | 66,030 |
| 2019-10-02 | $24.01 | $24.25 | $23.95 | $24.25 | $19.96 | 59,552 |
| 2019-10-01 | $23.87 | $23.98 | $23.77 | $23.95 | $19.71 | 57,471 |
| 2019-09-30 | $24.00 | $24.05 | $23.89 | $23.90 | $19.67 | 32,381 |
| 2019-09-27 | $23.89 | $23.95 | $23.89 | $23.93 | $19.70 | 28,604 |
| 2019-09-26 | $23.86 | $23.97 | $23.80 | $23.85 | $19.63 | 22,650 |
| 2019-09-25 | $24.07 | $24.09 | $23.84 | $23.86 | $19.64 | 27,822 |
| 2019-09-24 | $24.02 | $24.08 | $23.98 | $24.04 | $19.79 | 39,351 |
| 2019-09-23 | $23.90 | $24.09 | $23.83 | $23.93 | $19.70 | 46,726 |
| 2019-09-20 | $24.00 | $24.01 | $23.87 | $23.93 | $19.70 | 52,665 |
| 2019-09-19 | $24.28 | $24.48 | $23.89 | $23.97 | $19.73 | 126,614 |
| 2019-09-18 | $23.87 | $24.47 | $23.87 | $24.18 | $19.90 | 66,946 |
| 2019-09-17 | $23.74 | $23.87 | $23.65 | $23.84 | $19.62 | 44,632 |
| 2019-09-16 | $23.55 | $23.76 | $23.52 | $23.62 | $19.44 | 83,487 |
| 2019-09-13 | $24.54 | $24.55 | $23.52 | $23.54 | $19.38 | 209,253 |
| 2019-09-12 | $24.62 | $24.63 | $24.44 | $24.45 | $20.13 | 49,627 |
| 2019-09-11 | $24.55 | $24.79 | $24.50 | $24.70 | $20.23 | 97,843 |
| 2019-09-10 | $24.96 | $25.21 | $24.57 | $24.57 | $20.12 | 75,896 |
| 2019-09-09 | $25.16 | $25.16 | $24.92 | $25.02 | $20.49 | 51,003 |
| 2019-09-06 | $25.32 | $25.32 | $25.04 | $25.18 | $20.62 | 55,626 |
| 2019-09-05 | $25.28 | $25.40 | $25.20 | $25.39 | $20.79 | 49,757 |
| 2019-09-04 | $25.04 | $25.34 | $24.95 | $25.31 | $20.73 | 46,408 |
| 2019-09-03 | $24.85 | $25.03 | $24.85 | $24.99 | $20.47 | 47,218 |
| 2019-08-30 | $25.03 | $25.06 | $24.90 | $24.98 | $20.46 | 48,544 |
| 2019-08-29 | $25.13 | $25.15 | $24.89 | $25.02 | $20.49 | 47,482 |
| 2019-08-28 | $25.15 | $25.35 | $25.04 | $25.12 | $20.57 | 55,580 |
| 2019-08-27 | $25.12 | $25.36 | $25.02 | $25.09 | $20.55 | 63,921 |
| 2019-08-26 | $25.39 | $25.40 | $25.08 | $25.13 | $20.58 | 57,856 |
| 2019-08-23 | $25.40 | $25.58 | $25.30 | $25.36 | $20.77 | 43,407 |
| 2019-08-22 | $25.31 | $25.50 | $25.31 | $25.39 | $20.79 | 32,739 |
| 2019-08-21 | $24.95 | $25.38 | $24.95 | $25.35 | $20.76 | 71,857 |
| 2019-08-20 | $25.23 | $25.39 | $24.84 | $25.02 | $20.49 | 70,547 |
| 2019-08-19 | $24.71 | $25.31 | $24.31 | $25.18 | $20.62 | 77,394 |
| 2019-08-16 | $24.51 | $24.92 | $24.47 | $24.81 | $20.32 | 41,922 |
| 2019-08-15 | $24.44 | $24.55 | $24.31 | $24.54 | $20.10 | 41,497 |
| 2019-08-14 | $24.30 | $24.68 | $24.30 | $24.46 | $20.03 | 50,391 |
| 2019-08-13 | $24.32 | $24.42 | $24.30 | $24.42 | $19.90 | 57,240 |
| 2019-08-12 | $24.42 | $24.45 | $24.29 | $24.37 | $19.86 | 54,259 |
| 2019-08-09 | $24.43 | $24.45 | $24.29 | $24.35 | $19.84 | 58,141 |
| 2019-08-08 | $24.52 | $24.52 | $24.36 | $24.40 | $19.88 | 52,755 |
| 2019-08-07 | $24.40 | $24.61 | $24.28 | $24.40 | $19.88 | 95,781 |
| 2019-08-06 | $24.22 | $24.40 | $24.18 | $24.40 | $19.88 | 40,547 |
| 2019-08-05 | $24.13 | $24.38 | $24.11 | $24.14 | $19.67 | 123,997 |
| 2019-08-02 | $24.07 | $24.18 | $23.96 | $24.17 | $19.69 | 35,433 |
| 2019-08-01 | $24.14 | $24.27 | $23.93 | $23.98 | $19.54 | 52,796 |
| 2019-07-31 | $24.00 | $24.18 | $23.90 | $24.00 | $19.55 | 47,092 |
| 2019-07-30 | $23.90 | $23.97 | $23.78 | $23.84 | $19.42 | 33,347 |
| 2019-07-29 | $23.80 | $23.96 | $23.76 | $23.80 | $19.39 | 56,137 |
| 2019-07-26 | $23.84 | $23.84 | $23.74 | $23.77 | $19.37 | 23,803 |
| 2019-07-25 | $24.21 | $24.21 | $23.71 | $23.71 | $19.32 | 50,781 |
| 2019-07-24 | $24.17 | $24.22 | $24.05 | $24.07 | $19.61 | 40,662 |
| 2019-07-23 | $24.25 | $24.25 | $24.03 | $24.15 | $19.68 | 40,760 |
| 2019-07-22 | $24.20 | $24.27 | $24.08 | $24.14 | $19.67 | 43,127 |
| 2019-07-19 | $23.94 | $24.21 | $23.90 | $24.20 | $19.72 | 31,582 |
| 2019-07-18 | $23.98 | $24.06 | $23.85 | $23.94 | $19.51 | 25,183 |
| 2019-07-17 | $23.96 | $24.00 | $23.83 | $23.88 | $19.46 | 36,126 |
| 2019-07-16 | $23.77 | $24.10 | $23.76 | $23.96 | $19.52 | 27,189 |
| 2019-07-15 | $23.92 | $24.01 | $23.74 | $23.85 | $19.43 | 38,924 |
| 2019-07-12 | $24.02 | $24.06 | $23.82 | $23.91 | $19.48 | 37,478 |
| 2019-07-11 | $24.20 | $24.20 | $23.95 | $24.09 | $19.52 | 56,160 |
| 2019-07-10 | $23.91 | $24.32 | $23.89 | $24.32 | $19.71 | 40,873 |
| 2019-07-09 | $24.08 | $24.08 | $23.84 | $23.92 | $19.39 | 45,361 |
| 2019-07-08 | $24.20 | $24.20 | $23.88 | $23.96 | $19.42 | 33,518 |
| 2019-07-05 | $23.97 | $24.29 | $23.95 | $24.08 | $19.52 | 21,779 |
| 2019-07-03 | $23.95 | $24.05 | $23.95 | $24.00 | $19.45 | 14,886 |
| 2019-07-02 | $23.94 | $24.09 | $23.88 | $23.90 | $19.37 | 36,665 |
| 2019-07-01 | $24.00 | $24.05 | $23.84 | $23.99 | $19.44 | 31,932 |
| 2019-06-28 | $23.81 | $23.99 | $23.68 | $23.99 | $19.44 | 60,047 |
| 2019-06-27 | $23.67 | $23.82 | $23.65 | $23.74 | $19.24 | 35,849 |
| 2019-06-26 | $23.78 | $23.78 | $23.41 | $23.73 | $19.23 | 28,791 |
| 2019-06-25 | $23.68 | $23.78 | $23.59 | $23.71 | $19.22 | 53,465 |
| 2019-06-24 | $23.78 | $23.78 | $23.70 | $23.73 | $19.23 | 44,359 |
| 2019-06-21 | $23.84 | $23.84 | $23.55 | $23.78 | $19.27 | 56,323 |
| 2019-06-20 | $23.82 | $23.96 | $23.67 | $23.91 | $19.38 | 52,119 |
| 2019-06-19 | $23.83 | $23.90 | $23.59 | $23.77 | $19.27 | 49,792 |
| 2019-06-18 | $23.58 | $23.75 | $23.55 | $23.75 | $19.25 | 42,462 |
| 2019-06-17 | $23.65 | $23.69 | $23.45 | $23.51 | $19.05 | 57,000 |
| 2019-06-14 | $23.26 | $23.70 | $23.20 | $23.65 | $19.17 | 73,278 |
| 2019-06-13 | $23.40 | $23.46 | $23.13 | $23.21 | $18.81 | 54,917 |
| 2019-06-12 | $23.50 | $23.53 | $23.40 | $23.43 | $18.89 | 49,710 |
| 2019-06-11 | $23.39 | $23.46 | $23.26 | $23.34 | $18.82 | 32,340 |
| 2019-06-10 | $23.35 | $23.49 | $23.18 | $23.40 | $18.86 | 34,495 |
| 2019-06-07 | $23.30 | $23.44 | $23.15 | $23.35 | $18.82 | 60,594 |
| 2019-06-06 | $23.27 | $23.45 | $23.14 | $23.24 | $18.73 | 30,009 |
| 2019-06-05 | $23.37 | $23.46 | $23.22 | $23.25 | $18.74 | 36,479 |
| 2019-06-04 | $23.43 | $23.45 | $23.33 | $23.36 | $18.83 | 28,413 |
| 2019-06-03 | $23.39 | $23.45 | $23.34 | $23.38 | $18.85 | 22,844 |
| 2019-05-31 | $23.39 | $23.39 | $23.31 | $23.38 | $18.85 | 39,621 |
| 2019-05-30 | $23.50 | $23.50 | $23.28 | $23.38 | $18.85 | 37,335 |
| 2019-05-29 | $23.50 | $23.60 | $23.41 | $23.55 | $18.98 | 35,088 |
| 2019-05-28 | $23.45 | $23.59 | $23.40 | $23.42 | $18.88 | 28,243 |
| 2019-05-24 | $23.45 | $23.56 | $23.35 | $23.35 | $18.82 | 28,835 |
| 2019-05-23 | $23.40 | $23.53 | $23.32 | $23.46 | $18.91 | 47,234 |
| 2019-05-22 | $23.30 | $23.55 | $23.19 | $23.53 | $18.97 | 47,665 |
| 2019-05-21 | $23.16 | $23.56 | $23.01 | $23.32 | $18.80 | 36,661 |
| 2019-05-20 | $22.94 | $23.28 | $22.86 | $23.16 | $18.67 | 35,954 |
| 2019-05-17 | $23.03 | $23.18 | $22.94 | $23.07 | $18.60 | 33,111 |
| 2019-05-16 | $22.94 | $23.02 | $22.91 | $22.99 | $18.53 | 24,251 |
| 2019-05-15 | $22.98 | $23.33 | $22.81 | $22.81 | $18.39 | 68,258 |
| 2019-05-14 | $22.97 | $23.08 | $22.96 | $23.02 | $18.56 | 22,789 |
| 2019-05-13 | $23.15 | $23.22 | $23.05 | $23.09 | $18.51 | 21,698 |
| 2019-05-10 | $23.03 | $23.24 | $22.98 | $23.15 | $18.56 | 39,159 |
| 2019-05-09 | $22.95 | $23.30 | $22.91 | $23.02 | $18.46 | 47,282 |
| 2019-05-08 | $22.94 | $23.17 | $22.89 | $23.00 | $18.44 | 35,602 |
| 2019-05-07 | $23.03 | $23.17 | $22.89 | $22.89 | $18.35 | 44,626 |
| 2019-05-06 | $23.00 | $23.21 | $23.00 | $23.08 | $18.50 | 27,192 |
| 2019-05-03 | $23.16 | $23.16 | $22.86 | $23.07 | $18.50 | 71,004 |
| 2019-05-02 | $23.05 | $23.15 | $22.97 | $23.08 | $18.50 | 44,271 |
| 2019-05-01 | $23.08 | $23.23 | $23.00 | $23.05 | $18.48 | 62,908 |
| 2019-04-30 | $23.00 | $23.06 | $22.94 | $22.96 | $18.41 | 38,984 |
| 2019-04-29 | $22.88 | $23.05 | $22.84 | $23.05 | $18.48 | 40,978 |
| 2019-04-26 | $22.87 | $22.98 | $22.79 | $22.84 | $18.31 | 51,551 |
| 2019-04-25 | $22.83 | $22.85 | $22.70 | $22.84 | $18.31 | 43,297 |
| 2019-04-24 | $22.79 | $22.84 | $22.71 | $22.78 | $18.26 | 48,561 |
| 2019-04-23 | $22.77 | $22.77 | $22.71 | $22.77 | $18.26 | 28,429 |
| 2019-04-22 | $22.77 | $22.84 | $22.68 | $22.72 | $18.22 | 36,158 |
| 2019-04-18 | $22.84 | $22.90 | $22.77 | $22.77 | $18.26 | 33,233 |
| 2019-04-17 | $23.02 | $23.08 | $22.77 | $22.85 | $18.32 | 76,181 |
| 2019-04-16 | $23.15 | $23.22 | $23.03 | $23.04 | $18.47 | 34,237 |
| 2019-04-15 | $23.30 | $23.33 | $23.07 | $23.13 | $18.54 | 51,250 |
| 2019-04-12 | $23.32 | $23.44 | $23.09 | $23.30 | $18.68 | 71,232 |
| 2019-04-11 | $23.56 | $23.64 | $23.43 | $23.46 | $18.71 | 42,246 |
| 2019-04-10 | $23.44 | $23.64 | $23.26 | $23.53 | $18.76 | 108,364 |
| 2019-04-09 | $23.28 | $23.42 | $23.27 | $23.37 | $18.64 | 88,184 |
| 2019-04-08 | $22.99 | $23.38 | $22.99 | $23.27 | $18.56 | 126,809 |
| 2019-04-05 | $22.86 | $23.07 | $22.82 | $23.06 | $18.39 | 24,628 |
| 2019-04-04 | $22.99 | $23.10 | $22.77 | $22.81 | $18.19 | 39,694 |
| 2019-04-03 | $23.00 | $23.13 | $22.85 | $22.99 | $18.33 | 25,603 |
| 2019-04-02 | $22.88 | $23.11 | $22.73 | $23.04 | $18.37 | 61,612 |
| 2019-04-01 | $22.78 | $22.85 | $22.70 | $22.85 | $18.22 | 40,251 |
| 2019-03-29 | $22.88 | $22.88 | $22.63 | $22.63 | $18.05 | 70,814 |
| 2019-03-28 | $22.82 | $22.86 | $22.66 | $22.86 | $18.23 | 55,994 |
| 2019-03-27 | $22.67 | $22.82 | $22.63 | $22.81 | $18.19 | 50,719 |
| 2019-03-26 | $22.59 | $22.80 | $22.51 | $22.60 | $18.02 | 77,589 |
| 2019-03-25 | $22.40 | $22.55 | $22.39 | $22.50 | $17.94 | 78,607 |
| 2019-03-22 | $22.28 | $22.40 | $22.25 | $22.40 | $17.86 | 63,513 |
| 2019-03-21 | $22.17 | $22.26 | $22.14 | $22.23 | $17.73 | 40,412 |
| 2019-03-20 | $21.94 | $22.15 | $21.89 | $22.15 | $17.66 | 85,516 |
| 2019-03-19 | $22.04 | $22.09 | $21.87 | $21.97 | $17.52 | 84,082 |
| 2019-03-18 | $22.33 | $22.37 | $21.83 | $22.09 | $17.62 | 85,787 |
| 2019-03-15 | $22.13 | $22.33 | $22.13 | $22.28 | $17.77 | 43,487 |
| 2019-03-14 | $22.39 | $22.43 | $22.10 | $22.19 | $17.70 | 47,199 |
| 2019-03-13 | $22.52 | $22.63 | $22.35 | $22.47 | $17.82 | 37,798 |
| 2019-03-12 | $22.53 | $22.64 | $22.42 | $22.47 | $17.82 | 45,498 |
| 2019-03-11 | $22.36 | $22.64 | $22.36 | $22.63 | $17.94 | 40,273 |
| 2019-03-08 | $22.35 | $22.42 | $22.26 | $22.36 | $17.73 | 34,834 |
| 2019-03-07 | $22.44 | $22.53 | $22.34 | $22.40 | $17.76 | 65,462 |
| 2019-03-06 | $22.54 | $22.56 | $22.30 | $22.35 | $17.72 | 22,142 |
| 2019-03-05 | $22.49 | $22.55 | $22.45 | $22.54 | $17.87 | 31,223 |
| 2019-03-04 | $22.55 | $22.62 | $22.51 | $22.55 | $17.88 | 44,052 |
| 2019-03-01 | $22.76 | $22.76 | $22.50 | $22.55 | $17.88 | 25,337 |
| 2019-02-28 | $22.77 | $22.79 | $22.52 | $22.53 | $17.87 | 35,130 |
| 2019-02-27 | $22.78 | $22.78 | $22.57 | $22.61 | $17.93 | 28,190 |
| 2019-02-26 | $22.72 | $22.80 | $22.55 | $22.65 | $17.96 | 35,500 |
| 2019-02-25 | $22.70 | $22.70 | $22.62 | $22.70 | $18.00 | 46,393 |
| 2019-02-22 | $22.47 | $22.54 | $22.47 | $22.49 | $17.83 | 32,967 |
| 2019-02-21 | $22.67 | $22.67 | $22.46 | $22.47 | $17.82 | 43,598 |
| 2019-02-20 | $22.57 | $22.67 | $22.49 | $22.67 | $17.98 | 36,938 |
| 2019-02-19 | $22.50 | $22.62 | $22.44 | $22.53 | $17.87 | 25,587 |
| 2019-02-15 | $22.68 | $22.68 | $22.43 | $22.52 | $17.86 | 48,072 |
| 2019-02-14 | $22.53 | $22.61 | $22.40 | $22.51 | $17.85 | 43,670 |
| 2019-02-13 | $22.75 | $22.75 | $22.46 | $22.56 | $17.79 | 37,641 |
| 2019-02-12 | $22.68 | $22.76 | $22.46 | $22.71 | $17.91 | 30,873 |
| 2019-02-11 | $22.42 | $22.69 | $22.40 | $22.68 | $17.88 | 46,177 |
| 2019-02-08 | $22.45 | $22.68 | $22.42 | $22.43 | $17.69 | 41,867 |
| 2019-02-07 | $22.88 | $22.96 | $22.41 | $22.53 | $17.77 | 71,870 |
| 2019-02-06 | $22.75 | $22.88 | $22.71 | $22.88 | $18.04 | 42,026 |
| 2019-02-05 | $22.65 | $22.74 | $22.43 | $22.66 | $17.87 | 60,043 |
| 2019-02-04 | $22.55 | $22.65 | $22.41 | $22.62 | $17.84 | 49,423 |
| 2019-02-01 | $22.50 | $22.58 | $22.30 | $22.43 | $17.69 | 49,271 |
| 2019-01-31 | $22.49 | $22.50 | $22.36 | $22.45 | $17.70 | 37,413 |
| 2019-01-30 | $22.35 | $22.45 | $22.19 | $22.31 | $17.59 | 49,020 |
| 2019-01-29 | $22.20 | $22.65 | $22.15 | $22.33 | $17.61 | 55,042 |
| 2019-01-28 | $22.22 | $22.22 | $22.09 | $22.21 | $17.51 | 25,890 |
| 2019-01-25 | $22.14 | $22.20 | $22.09 | $22.20 | $17.51 | 41,846 |
| 2019-01-24 | $22.25 | $22.25 | $22.06 | $22.14 | $17.46 | 27,216 |
| 2019-01-23 | $22.23 | $22.23 | $22.09 | $22.22 | $17.52 | 35,561 |
| 2019-01-22 | $21.97 | $22.23 | $21.97 | $22.05 | $17.39 | 40,819 |
| 2019-01-18 | $21.99 | $22.17 | $21.99 | $22.05 | $17.39 | 56,431 |
| 2019-01-17 | $22.18 | $22.24 | $22.01 | $22.01 | $17.36 | 31,162 |
| 2019-01-16 | $22.14 | $22.19 | $21.96 | $22.19 | $17.50 | 32,514 |
| 2019-01-15 | $22.14 | $22.21 | $21.92 | $22.14 | $17.46 | 46,567 |
| 2019-01-14 | $21.90 | $22.12 | $21.90 | $22.12 | $17.44 | 42,109 |
| 2019-01-11 | $22.08 | $22.14 | $21.91 | $22.01 | $17.26 | 47,309 |
| 2019-01-10 | $22.06 | $22.27 | $22.02 | $22.04 | $17.28 | 31,223 |
| 2019-01-09 | $22.20 | $22.37 | $22.05 | $22.05 | $17.29 | 41,622 |
| 2019-01-08 | $22.36 | $22.37 | $22.11 | $22.18 | $17.39 | 47,203 |
| 2019-01-07 | $22.17 | $22.33 | $22.00 | $22.14 | $17.36 | 51,219 |
| 2019-01-04 | $22.15 | $22.28 | $22.04 | $22.16 | $17.38 | 38,693 |
| 2019-01-03 | $22.25 | $22.35 | $22.10 | $22.20 | $17.41 | 116,612 |
| 2019-01-02 | $21.93 | $22.12 | $21.90 | $21.95 | $17.21 | 47,460 |
| 2018-12-31 | $22.04 | $22.11 | $21.90 | $21.93 | $17.20 | 55,077 |
| 2018-12-28 | $22.00 | $22.15 | $21.75 | $21.91 | $17.18 | 62,136 |
| 2018-12-27 | $21.99 | $22.18 | $21.79 | $22.00 | $17.25 | 74,785 |
| 2018-12-26 | $21.70 | $22.05 | $21.58 | $21.90 | $17.17 | 60,136 |
| 2018-12-24 | $21.39 | $21.74 | $21.39 | $21.55 | $16.90 | 26,229 |
| 2018-12-21 | $21.60 | $21.65 | $21.34 | $21.43 | $16.80 | 52,891 |
| 2018-12-20 | $21.69 | $21.86 | $21.40 | $21.69 | $17.01 | 71,909 |
| 2018-12-19 | $21.60 | $21.84 | $21.38 | $21.74 | $17.05 | 43,166 |
| 2018-12-18 | $21.89 | $21.98 | $21.52 | $21.61 | $16.94 | 75,470 |
| 2018-12-17 | $21.60 | $21.90 | $21.56 | $21.85 | $17.13 | 82,055 |
| 2018-12-14 | $21.40 | $21.88 | $21.16 | $21.57 | $16.91 | 84,997 |
| 2018-12-13 | $21.17 | $21.51 | $21.01 | $21.51 | $16.87 | 71,387 |
| 2018-12-12 | $21.86 | $21.86 | $21.01 | $21.30 | $16.60 | 174,838 |
| 2018-12-11 | $21.28 | $21.78 | $21.28 | $21.42 | $16.70 | 55,174 |
| 2018-12-10 | $21.65 | $22.30 | $21.22 | $21.23 | $16.55 | 306,223 |
| 2018-12-07 | $22.25 | $22.25 | $21.56 | $21.60 | $16.84 | 91,810 |
| 2018-12-06 | $21.80 | $22.34 | $21.67 | $22.26 | $17.35 | 124,041 |
| 2018-12-04 | $21.70 | $21.85 | $21.54 | $21.81 | $17.00 | 102,660 |
| 2018-12-03 | $21.57 | $21.72 | $21.36 | $21.70 | $16.92 | 127,152 |
| 2018-11-30 | $20.93 | $21.23 | $20.83 | $21.23 | $16.55 | 66,428 |
| 2018-11-29 | $20.58 | $20.93 | $20.50 | $20.93 | $16.32 | 47,436 |
| 2018-11-28 | $20.61 | $20.70 | $20.30 | $20.70 | $16.14 | 43,612 |
| 2018-11-27 | $20.18 | $20.48 | $20.15 | $20.45 | $15.94 | 49,673 |
| 2018-11-26 | $20.12 | $20.26 | $20.08 | $20.26 | $15.79 | 56,854 |
| 2018-11-23 | $20.21 | $20.23 | $20.10 | $20.10 | $15.67 | 11,719 |
| 2018-11-21 | $20.15 | $20.49 | $20.15 | $20.20 | $15.75 | 39,418 |
| 2018-11-20 | $20.00 | $20.31 | $19.97 | $20.25 | $15.79 | 59,185 |
| 2018-11-19 | $19.94 | $20.12 | $19.93 | $20.00 | $15.59 | 46,872 |
| 2018-11-16 | $20.00 | $20.00 | $19.91 | $19.94 | $15.54 | 31,848 |
| 2018-11-15 | $20.09 | $20.17 | $19.95 | $20.00 | $15.59 | 46,728 |
| 2018-11-14 | $20.28 | $20.31 | $20.08 | $20.09 | $15.66 | 64,694 |
| 2018-11-13 | $20.20 | $20.38 | $20.16 | $20.38 | $15.79 | 78,744 |
| 2018-11-12 | $20.11 | $20.28 | $20.00 | $20.24 | $15.68 | 84,059 |
| 2018-11-09 | $19.92 | $20.14 | $19.92 | $20.01 | $15.50 | 50,071 |
| 2018-11-08 | $20.13 | $20.13 | $19.95 | $19.97 | $15.47 | 104,243 |
| 2018-11-07 | $20.07 | $20.15 | $20.00 | $20.01 | $15.50 | 49,523 |
| 2018-11-06 | $20.17 | $20.18 | $20.06 | $20.06 | $15.54 | 27,615 |
| 2018-11-05 | $20.20 | $20.24 | $20.07 | $20.13 | $15.59 | 46,639 |
| 2018-11-02 | $20.32 | $20.40 | $20.07 | $20.18 | $15.63 | 33,113 |
| 2018-11-01 | $20.31 | $20.35 | $20.15 | $20.29 | $15.72 | 36,026 |
| 2018-10-31 | $20.35 | $20.38 | $20.13 | $20.13 | $15.59 | 52,748 |
| 2018-10-30 | $20.25 | $20.34 | $20.06 | $20.24 | $15.68 | 61,565 |
| 2018-10-29 | $20.36 | $20.40 | $20.29 | $20.36 | $15.77 | 48,711 |
| 2018-10-26 | $20.32 | $20.36 | $20.26 | $20.36 | $15.77 | 24,047 |
| 2018-10-25 | $20.60 | $20.70 | $20.30 | $20.35 | $15.76 | 50,577 |
| 2018-10-24 | $20.52 | $20.70 | $20.40 | $20.70 | $16.04 | 23,700 |
| 2018-10-23 | $20.36 | $20.51 | $20.29 | $20.40 | $15.80 | 40,077 |
| 2018-10-22 | $20.60 | $20.75 | $20.35 | $20.35 | $15.76 | 33,421 |
| 2018-10-19 | $20.68 | $20.86 | $20.59 | $20.67 | $16.01 | 25,499 |
| 2018-10-18 | $20.85 | $20.94 | $20.59 | $20.68 | $16.02 | 16,148 |
| 2018-10-17 | $20.78 | $21.04 | $20.78 | $20.85 | $16.15 | 19,108 |
| 2018-10-16 | $20.90 | $21.17 | $20.78 | $20.78 | $16.10 | 34,972 |
| 2018-10-15 | $20.81 | $20.91 | $20.75 | $20.89 | $16.18 | 27,068 |
| 2018-10-12 | $20.89 | $21.01 | $20.71 | $20.82 | $16.13 | 34,472 |
| 2018-10-11 | $20.78 | $20.92 | $20.70 | $20.88 | $16.08 | 69,131 |
| 2018-10-10 | $21.03 | $21.03 | $20.75 | $20.87 | $16.07 | 69,801 |
| 2018-10-09 | $21.03 | $21.05 | $20.86 | $20.89 | $16.09 | 75,311 |
| 2018-10-08 | $20.97 | $21.03 | $20.97 | $20.98 | $16.16 | 20,918 |
| 2018-10-05 | $21.20 | $21.31 | $20.89 | $20.96 | $16.14 | 63,316 |
| 2018-10-04 | $21.30 | $21.40 | $21.23 | $21.25 | $16.36 | 32,718 |
| 2018-10-03 | $21.34 | $21.58 | $21.30 | $21.35 | $16.44 | 47,453 |
| 2018-10-02 | $21.31 | $21.47 | $21.31 | $21.36 | $16.45 | 18,519 |
| 2018-10-01 | $21.22 | $21.31 | $21.21 | $21.25 | $16.36 | 22,781 |
| 2018-09-28 | $21.38 | $21.38 | $21.22 | $21.22 | $16.34 | 58,386 |
| 2018-09-27 | $21.48 | $21.62 | $21.28 | $21.28 | $16.39 | 43,890 |
| 2018-09-26 | $21.65 | $21.65 | $21.41 | $21.43 | $16.50 | 24,597 |
| 2018-09-25 | $21.55 | $21.65 | $21.42 | $21.56 | $16.60 | 21,585 |
| 2018-09-24 | $21.53 | $21.66 | $21.45 | $21.59 | $16.63 | 37,408 |
| 2018-09-21 | $21.55 | $21.56 | $21.41 | $21.42 | $16.49 | 32,763 |
| 2018-09-20 | $21.55 | $21.60 | $21.55 | $21.55 | $16.59 | 29,182 |
| 2018-09-19 | $21.63 | $21.66 | $21.57 | $21.57 | $16.61 | 24,142 |
| 2018-09-18 | $21.66 | $21.71 | $21.65 | $21.68 | $16.69 | 19,979 |
| 2018-09-17 | $21.73 | $21.82 | $21.67 | $21.71 | $16.72 | 27,210 |
| 2018-09-14 | $21.77 | $21.91 | $21.73 | $21.74 | $16.74 | 22,175 |
| 2018-09-13 | $21.83 | $21.93 | $21.68 | $21.80 | $16.79 | 25,979 |
| 2018-09-12 | $21.70 | $21.85 | $21.70 | $21.83 | $16.71 | 19,434 |
| 2018-09-11 | $21.79 | $21.81 | $21.70 | $21.70 | $16.61 | 22,587 |
| 2018-09-10 | $21.83 | $21.84 | $21.75 | $21.79 | $16.68 | 25,932 |
| 2018-09-07 | $21.92 | $21.99 | $21.78 | $21.78 | $16.68 | 21,154 |
| 2018-09-06 | $21.93 | $22.00 | $21.82 | $21.90 | $16.77 | 20,632 |
| 2018-09-05 | $22.33 | $22.33 | $21.89 | $22.00 | $16.84 | 37,587 |
| 2018-09-04 | $22.09 | $22.20 | $22.01 | $22.19 | $16.99 | 43,696 |
| 2018-08-31 | $22.11 | $22.11 | $21.93 | $22.11 | $16.93 | 25,059 |
| 2018-08-30 | $21.94 | $21.94 | $21.85 | $21.94 | $16.80 | 21,576 |
| 2018-08-29 | $21.92 | $21.92 | $21.74 | $21.89 | $16.76 | 47,344 |
| 2018-08-28 | $21.95 | $21.96 | $21.88 | $21.88 | $16.75 | 37,978 |
| 2018-08-27 | $21.94 | $21.94 | $21.75 | $21.84 | $16.72 | 24,343 |
| 2018-08-24 | $21.92 | $21.94 | $21.84 | $21.90 | $16.77 | 29,383 |
| 2018-08-23 | $21.78 | $21.89 | $21.72 | $21.89 | $16.76 | 13,824 |
| 2018-08-22 | $21.72 | $21.77 | $21.66 | $21.77 | $16.67 | 21,212 |
| 2018-08-21 | $21.61 | $21.68 | $21.61 | $21.67 | $16.59 | 33,561 |
| 2018-08-20 | $21.63 | $21.69 | $21.60 | $21.64 | $16.57 | 35,541 |
| 2018-08-17 | $21.64 | $21.68 | $21.58 | $21.58 | $16.52 | 44,146 |
| 2018-08-16 | $21.80 | $21.95 | $21.56 | $21.56 | $16.51 | 67,867 |
| 2018-08-15 | $21.71 | $21.88 | $21.62 | $21.86 | $16.74 | 49,896 |
| 2018-08-14 | $21.62 | $21.75 | $21.62 | $21.75 | $16.65 | 22,547 |
| 2018-08-13 | $21.68 | $21.72 | $21.67 | $21.69 | $16.51 | 35,690 |
| 2018-08-10 | $21.74 | $21.82 | $21.67 | $21.67 | $16.50 | 32,103 |
| 2018-08-09 | $21.79 | $21.85 | $21.73 | $21.76 | $16.56 | 24,932 |
| 2018-08-08 | $21.79 | $21.79 | $21.73 | $21.76 | $16.56 | 22,430 |
| 2018-08-07 | $21.78 | $21.79 | $21.73 | $21.73 | $16.54 | 29,836 |
| 2018-08-06 | $21.56 | $21.78 | $21.56 | $21.78 | $16.58 | 32,629 |
| 2018-08-03 | $21.70 | $21.74 | $21.55 | $21.55 | $16.40 | 37,138 |
| 2018-08-02 | $21.54 | $22.01 | $21.54 | $21.72 | $16.53 | 21,741 |
| 2018-08-01 | $21.58 | $21.58 | $21.49 | $21.54 | $16.40 | 32,755 |
| 2018-07-31 | $21.50 | $21.50 | $21.42 | $21.49 | $16.36 | 14,006 |
| 2018-07-30 | $21.37 | $21.46 | $21.37 | $21.43 | $16.31 | 17,081 |
| 2018-07-27 | $21.56 | $21.56 | $21.42 | $21.42 | $16.31 | 21,159 |
| 2018-07-26 | $21.58 | $21.58 | $21.45 | $21.45 | $16.33 | 25,824 |
| 2018-07-25 | $21.60 | $21.61 | $21.52 | $21.54 | $16.40 | 20,295 |
| 2018-07-24 | $21.55 | $21.55 | $21.53 | $21.54 | $16.40 | 24,019 |
| 2018-07-23 | $21.70 | $21.70 | $21.55 | $21.55 | $16.40 | 21,168 |
| 2018-07-20 | $21.65 | $21.74 | $21.65 | $21.72 | $16.53 | 18,994 |
| 2018-07-19 | $21.55 | $21.64 | $21.55 | $21.58 | $16.43 | 28,473 |
| 2018-07-18 | $21.52 | $21.62 | $21.51 | $21.56 | $16.41 | 24,212 |
| 2018-07-17 | $21.57 | $21.73 | $21.52 | $21.59 | $16.43 | 19,806 |
| 2018-07-16 | $21.88 | $21.88 | $21.57 | $21.57 | $16.42 | 37,803 |
| 2018-07-13 | $21.85 | $21.85 | $21.61 | $21.74 | $16.55 | 26,607 |
| 2018-07-12 | $21.87 | $21.87 | $21.71 | $21.79 | $16.59 | 21,584 |
| 2018-07-11 | $21.87 | $21.93 | $21.81 | $21.88 | $16.56 | 10,765 |
| 2018-07-10 | $21.79 | $21.93 | $21.77 | $21.93 | $16.60 | 30,558 |
| 2018-07-09 | $21.90 | $21.90 | $21.69 | $21.74 | $16.45 | 29,683 |
| 2018-07-06 | $22.12 | $22.17 | $21.89 | $21.99 | $16.64 | 24,581 |
| 2018-07-05 | $21.59 | $22.21 | $21.59 | $22.21 | $16.81 | 31,529 |
| 2018-07-03 | $21.78 | $21.78 | $21.71 | $21.73 | $16.45 | 17,855 |
| 2018-07-02 | $21.78 | $21.80 | $21.61 | $21.76 | $16.47 | 44,280 |
| 2018-06-29 | $21.42 | $21.69 | $21.31 | $21.69 | $16.42 | 68,340 |
| 2018-06-28 | $21.31 | $21.39 | $21.29 | $21.39 | $16.19 | 58,049 |
| 2018-06-27 | $21.34 | $21.34 | $21.25 | $21.27 | $16.10 | 39,101 |
| 2018-06-26 | $21.25 | $21.30 | $21.22 | $21.28 | $16.11 | 20,113 |
| 2018-06-25 | $21.32 | $21.35 | $21.28 | $21.34 | $16.15 | 10,694 |
| 2018-06-22 | $21.27 | $21.28 | $21.26 | $21.28 | $16.11 | 16,244 |
| 2018-06-21 | $21.23 | $21.32 | $21.23 | $21.24 | $16.08 | 28,551 |
| 2018-06-20 | $21.30 | $21.34 | $21.23 | $21.27 | $16.10 | 16,025 |
| 2018-06-19 | $21.40 | $21.43 | $21.32 | $21.35 | $16.16 | 28,706 |
| 2018-06-18 | $21.37 | $21.42 | $21.37 | $21.41 | $16.20 | 25,447 |
| 2018-06-15 | $21.28 | $21.58 | $21.28 | $21.37 | $16.17 | 26,275 |
| 2018-06-14 | $21.33 | $21.44 | $21.20 | $21.28 | $16.11 | 45,195 |
| 2018-06-13 | $21.49 | $21.61 | $21.32 | $21.48 | $16.16 | 34,442 |
| 2018-06-12 | $21.29 | $21.61 | $21.24 | $21.44 | $16.13 | 38,509 |
| 2018-06-11 | $21.38 | $21.43 | $21.13 | $21.26 | $16.00 | 63,102 |
| 2018-06-08 | $21.58 | $21.58 | $21.36 | $21.36 | $16.07 | 23,424 |
| 2018-06-07 | $21.58 | $21.74 | $21.43 | $21.50 | $16.18 | 29,329 |
| 2018-06-06 | $21.55 | $21.65 | $21.37 | $21.43 | $16.12 | 21,356 |
| 2018-06-05 | $21.51 | $21.52 | $21.38 | $21.52 | $16.19 | 30,294 |
| 2018-06-04 | $21.44 | $21.71 | $21.42 | $21.48 | $16.16 | 45,361 |
| 2018-06-01 | $21.50 | $21.56 | $21.39 | $21.46 | $16.15 | 25,591 |
| 2018-05-31 | $21.63 | $21.75 | $21.40 | $21.44 | $16.13 | 41,870 |
| 2018-05-30 | $21.44 | $21.58 | $21.37 | $21.52 | $16.19 | 29,364 |
| 2018-05-29 | $21.34 | $21.56 | $21.32 | $21.52 | $16.19 | 29,906 |
| 2018-05-25 | $21.17 | $21.27 | $21.17 | $21.27 | $16.00 | 41,147 |
| 2018-05-24 | $21.27 | $21.32 | $21.10 | $21.10 | $15.88 | 51,330 |
| 2018-05-23 | $21.28 | $21.30 | $21.17 | $21.22 | $15.97 | 37,697 |
| 2018-05-22 | $21.25 | $21.26 | $21.11 | $21.24 | $15.98 | 26,583 |
| 2018-05-21 | $21.16 | $21.22 | $21.15 | $21.22 | $15.97 | 21,094 |
| 2018-05-18 | $21.48 | $21.50 | $21.11 | $21.15 | $15.91 | 37,571 |
| 2018-05-17 | $21.58 | $21.58 | $21.36 | $21.39 | $16.09 | 13,354 |
| 2018-05-16 | $21.56 | $21.61 | $21.43 | $21.43 | $16.12 | 31,080 |
| 2018-05-15 | $21.49 | $21.62 | $21.47 | $21.55 | $16.21 | 34,826 |
| 2018-05-14 | $21.64 | $21.73 | $21.47 | $21.51 | $16.18 | 17,858 |
| 2018-05-11 | $21.76 | $21.76 | $21.61 | $21.73 | $16.25 | 20,260 |
| 2018-05-10 | $21.65 | $21.71 | $21.48 | $21.66 | $16.20 | 12,198 |
| 2018-05-09 | $21.62 | $21.73 | $21.45 | $21.63 | $16.18 | 33,526 |
| 2018-05-08 | $21.41 | $21.59 | $21.41 | $21.59 | $16.15 | 37,215 |
| 2018-05-07 | $21.42 | $21.55 | $21.36 | $21.49 | $16.08 | 32,036 |
| 2018-05-04 | $21.31 | $21.55 | $21.30 | $21.55 | $16.12 | 23,643 |
| 2018-05-03 | $21.23 | $21.37 | $21.19 | $21.32 | $15.95 | 39,271 |
| 2018-05-02 | $21.32 | $21.33 | $21.21 | $21.33 | $15.96 | 38,514 |
| 2018-05-01 | $21.49 | $21.49 | $21.30 | $21.33 | $15.96 | 28,619 |
| 2018-04-30 | $21.59 | $21.59 | $21.45 | $21.45 | $16.05 | 29,871 |
| 2018-04-27 | $21.26 | $21.59 | $21.23 | $21.59 | $16.15 | 31,620 |
| 2018-04-26 | $21.12 | $21.30 | $21.10 | $21.15 | $15.82 | 39,290 |
| 2018-04-25 | $21.35 | $21.46 | $21.10 | $21.13 | $15.81 | 44,780 |
| 2018-04-24 | $21.34 | $21.35 | $21.28 | $21.30 | $15.93 | 23,046 |
| 2018-04-23 | $21.23 | $21.31 | $21.22 | $21.29 | $15.93 | 19,374 |
| 2018-04-20 | $21.38 | $21.39 | $21.24 | $21.24 | $15.89 | 28,503 |
| 2018-04-19 | $21.27 | $21.43 | $21.23 | $21.41 | $16.02 | 42,722 |
| 2018-04-18 | $21.22 | $21.29 | $21.20 | $21.27 | $15.91 | 24,206 |
| 2018-04-17 | $21.25 | $21.27 | $21.18 | $21.27 | $15.91 | 35,616 |
| 2018-04-16 | $21.24 | $21.26 | $21.17 | $21.20 | $15.86 | 41,967 |
| 2018-04-13 | $21.25 | $21.29 | $21.23 | $21.28 | $15.92 | 16,198 |
| 2018-04-12 | $21.44 | $21.49 | $21.23 | $21.27 | $15.91 | 47,560 |
| 2018-04-11 | $21.54 | $21.60 | $21.50 | $21.53 | $16.01 | 16,285 |
| 2018-04-10 | $21.55 | $21.55 | $21.47 | $21.54 | $16.02 | 32,244 |
| 2018-04-09 | $21.55 | $21.55 | $21.43 | $21.50 | $15.99 | 27,937 |
| 2018-04-06 | $21.54 | $21.59 | $21.50 | $21.55 | $16.03 | 17,751 |
| 2018-04-05 | $21.51 | $21.59 | $21.50 | $21.50 | $15.99 | 25,432 |
| 2018-04-04 | $21.50 | $21.66 | $21.50 | $21.51 | $16.00 | 33,665 |
| 2018-04-03 | $21.56 | $21.71 | $21.51 | $21.57 | $16.04 | 40,013 |
| 2018-04-02 | $21.67 | $21.67 | $21.53 | $21.61 | $16.07 | 30,154 |
| 2018-03-29 | $21.57 | $21.69 | $21.35 | $21.50 | $15.99 | 28,161 |
| 2018-03-28 | $21.44 | $21.57 | $21.44 | $21.51 | $16.00 | 26,765 |
| 2018-03-27 | $21.25 | $21.44 | $21.25 | $21.44 | $15.94 | 45,666 |
| 2018-03-26 | $21.19 | $21.29 | $21.19 | $21.29 | $15.83 | 30,955 |
| 2018-03-23 | $21.38 | $21.56 | $21.22 | $21.30 | $15.84 | 46,438 |
| 2018-03-22 | $21.37 | $21.47 | $21.17 | $21.32 | $15.85 | 62,677 |
| 2018-03-21 | $21.39 | $21.40 | $21.27 | $21.34 | $15.87 | 29,121 |
| 2018-03-20 | $21.56 | $21.59 | $21.37 | $21.37 | $15.89 | 39,266 |
| 2018-03-19 | $21.63 | $21.84 | $21.59 | $21.67 | $16.11 | 28,133 |
| 2018-03-16 | $21.70 | $21.77 | $21.70 | $21.73 | $16.16 | 27,701 |
| 2018-03-15 | $21.73 | $21.76 | $21.70 | $21.70 | $16.14 | 30,376 |
| 2018-03-14 | $21.58 | $21.89 | $21.53 | $21.84 | $16.24 | 79,206 |
| 2018-03-13 | $21.37 | $21.90 | $21.37 | $21.80 | $16.12 | 101,162 |
| 2018-03-12 | $21.29 | $21.47 | $21.22 | $21.42 | $15.84 | 51,165 |
| 2018-03-09 | $21.20 | $21.27 | $21.11 | $21.23 | $15.70 | 46,246 |
| 2018-03-08 | $21.16 | $21.29 | $21.16 | $21.22 | $15.69 | 30,692 |
| 2018-03-07 | $21.21 | $21.28 | $21.16 | $21.20 | $15.68 | 22,635 |
| 2018-03-06 | $21.12 | $21.29 | $21.12 | $21.27 | $15.73 | 29,122 |
| 2018-03-05 | $21.19 | $21.23 | $21.11 | $21.20 | $15.68 | 20,506 |
| 2018-03-02 | $21.15 | $21.31 | $21.11 | $21.25 | $15.71 | 31,638 |
| 2018-03-01 | $21.32 | $21.32 | $21.17 | $21.31 | $15.76 | 24,338 |
| 2018-02-28 | $21.15 | $21.24 | $21.11 | $21.18 | $15.66 | 19,368 |
| 2018-02-27 | $21.16 | $21.24 | $21.10 | $21.12 | $15.62 | 35,257 |
| 2018-02-26 | $21.14 | $21.23 | $21.14 | $21.16 | $15.65 | 23,539 |
| 2018-02-23 | $20.98 | $21.14 | $20.98 | $21.12 | $15.62 | 36,061 |
| 2018-02-22 | $21.04 | $21.12 | $20.97 | $20.98 | $15.51 | 47,856 |
| 2018-02-21 | $21.23 | $21.32 | $21.03 | $21.03 | $15.55 | 38,765 |
| 2018-02-20 | $21.26 | $21.38 | $21.20 | $21.22 | $15.69 | 20,608 |
| 2018-02-16 | $21.42 | $21.42 | $21.28 | $21.28 | $15.73 | 15,996 |
| 2018-02-15 | $21.23 | $21.34 | $21.22 | $21.29 | $15.74 | 15,453 |
| 2018-02-14 | $21.27 | $21.40 | $21.18 | $21.33 | $15.77 | 29,451 |
| 2018-02-13 | $21.41 | $21.56 | $21.27 | $21.48 | $15.79 | 31,734 |
| 2018-02-12 | $21.34 | $21.51 | $21.20 | $21.49 | $15.80 | 53,494 |
| 2018-02-09 | $21.28 | $21.40 | $21.26 | $21.32 | $15.67 | 53,471 |
| 2018-02-08 | $21.45 | $21.52 | $21.32 | $21.39 | $15.72 | 30,159 |
| 2018-02-07 | $21.26 | $21.65 | $21.26 | $21.47 | $15.78 | 52,399 |
| 2018-02-06 | $21.06 | $21.53 | $21.06 | $21.53 | $15.83 | 50,627 |
| 2018-02-05 | $21.42 | $21.42 | $21.16 | $21.30 | $15.66 | 35,892 |
| 2018-02-02 | $21.49 | $21.66 | $21.30 | $21.37 | $15.71 | 73,705 |
| 2018-02-01 | $21.55 | $21.60 | $21.48 | $21.60 | $15.88 | 78,773 |
| 2018-01-31 | $21.37 | $21.51 | $21.37 | $21.48 | $15.79 | 71,123 |
| 2018-01-30 | $21.17 | $21.49 | $21.13 | $21.28 | $15.64 | 115,191 |
| 2018-01-29 | $21.75 | $21.75 | $21.28 | $21.34 | $15.69 | 141,757 |
| 2018-01-26 | $21.90 | $21.98 | $21.76 | $21.83 | $16.05 | 57,079 |
| 2018-01-25 | $21.95 | $22.00 | $21.87 | $22.00 | $16.17 | 41,458 |
| 2018-01-24 | $21.92 | $22.09 | $21.90 | $21.95 | $16.13 | 49,454 |
| 2018-01-23 | $22.18 | $22.21 | $21.92 | $21.92 | $16.11 | 86,536 |
| 2018-01-22 | $21.97 | $22.13 | $21.95 | $22.10 | $16.24 | 50,931 |
| 2018-01-19 | $22.14 | $22.17 | $22.07 | $22.07 | $16.22 | 48,913 |
| 2018-01-18 | $22.27 | $22.38 | $22.08 | $22.08 | $16.23 | 65,518 |
| 2018-01-17 | $22.40 | $22.49 | $22.29 | $22.31 | $16.40 | 27,325 |
| 2018-01-16 | $22.45 | $22.83 | $22.34 | $22.38 | $16.45 | 44,651 |
| 2018-01-12 | $22.45 | $22.63 | $22.45 | $22.49 | $16.53 | 13,600 |
| 2018-01-11 | $22.58 | $22.65 | $22.52 | $22.53 | $16.56 | 24,886 |
| 2018-01-10 | $22.69 | $22.81 | $22.58 | $22.72 | $16.61 | 25,066 |
| 2018-01-09 | $23.02 | $23.02 | $22.84 | $22.85 | $16.70 | 93,018 |
| 2018-01-08 | $22.77 | $23.07 | $22.77 | $23.00 | $16.81 | 85,321 |
| 2018-01-05 | $22.71 | $22.95 | $22.69 | $22.90 | $16.74 | 83,630 |
| 2018-01-04 | $22.69 | $22.90 | $22.69 | $22.80 | $16.67 | 40,327 |
| 2018-01-03 | $22.74 | $22.83 | $22.70 | $22.77 | $16.64 | 43,096 |
| 2018-01-02 | $22.60 | $22.71 | $22.50 | $22.67 | $16.57 | 27,502 |
| 2017-12-29 | $22.79 | $22.79 | $22.47 | $22.73 | $16.62 | 30,550 |
| 2017-12-28 | $22.38 | $22.72 | $22.38 | $22.55 | $16.48 | 26,353 |
| 2017-12-27 | $22.44 | $22.63 | $22.44 | $22.45 | $16.41 | 30,085 |
| 2017-12-26 | $22.36 | $22.45 | $22.35 | $22.39 | $16.37 | 13,739 |
| 2017-12-22 | $22.25 | $22.52 | $22.25 | $22.48 | $16.43 | 38,516 |
| 2017-12-21 | $22.30 | $22.41 | $22.30 | $22.30 | $16.30 | 66,507 |
| 2017-12-20 | $22.49 | $22.55 | $22.34 | $22.34 | $16.33 | 39,071 |
| 2017-12-19 | $22.68 | $22.81 | $22.50 | $22.54 | $16.48 | 41,039 |
| 2017-12-18 | $22.57 | $22.94 | $22.50 | $22.71 | $16.60 | 41,043 |
| 2017-12-15 | $22.79 | $22.79 | $22.49 | $22.50 | $16.45 | 41,063 |
| 2017-12-14 | $22.63 | $22.79 | $22.61 | $22.79 | $16.66 | 35,355 |
| 2017-12-13 | $22.49 | $22.70 | $22.49 | $22.64 | $16.46 | 22,305 |
| 2017-12-12 | $22.60 | $22.74 | $22.50 | $22.52 | $16.37 | 38,283 |
| 2017-12-11 | $22.94 | $22.95 | $22.61 | $22.62 | $16.44 | 39,746 |
| 2017-12-08 | $23.12 | $23.12 | $22.84 | $22.89 | $16.64 | 22,965 |
| 2017-12-07 | $23.10 | $23.12 | $22.93 | $22.93 | $16.67 | 42,112 |
| 2017-12-06 | $22.88 | $23.12 | $22.88 | $23.12 | $16.81 | 61,051 |
| 2017-12-05 | $22.75 | $23.00 | $22.57 | $23.00 | $16.72 | 33,881 |
| 2017-12-04 | $22.72 | $22.94 | $22.62 | $22.80 | $16.57 | 60,208 |
| 2017-12-01 | $22.66 | $22.74 | $22.52 | $22.73 | $16.52 | 38,136 |
| 2017-11-30 | $22.38 | $22.60 | $22.37 | $22.51 | $16.36 | 55,927 |
| 2017-11-29 | $22.47 | $22.47 | $22.35 | $22.46 | $16.33 | 32,750 |
| 2017-11-28 | $22.57 | $22.57 | $22.39 | $22.40 | $16.28 | 52,201 |
| 2017-11-27 | $22.36 | $22.59 | $22.35 | $22.55 | $16.39 | 54,027 |
| 2017-11-24 | $22.46 | $22.57 | $22.36 | $22.36 | $16.25 | 12,612 |
| 2017-11-22 | $22.41 | $22.49 | $22.38 | $22.46 | $16.33 | 36,405 |
| 2017-11-21 | $22.50 | $22.58 | $22.41 | $22.45 | $16.32 | 47,894 |
| 2017-11-20 | $22.48 | $22.59 | $22.46 | $22.49 | $16.35 | 19,902 |
| 2017-11-17 | $22.73 | $22.73 | $22.48 | $22.48 | $16.34 | 37,056 |
| 2017-11-16 | $22.52 | $22.74 | $22.50 | $22.73 | $16.52 | 44,322 |
| 2017-11-15 | $22.51 | $22.66 | $22.51 | $22.60 | $16.43 | 30,620 |
| 2017-11-14 | $22.46 | $22.57 | $22.42 | $22.57 | $16.41 | 26,900 |
| 2017-11-13 | $22.49 | $22.54 | $22.41 | $22.52 | $16.28 | 29,073 |
| 2017-11-10 | $22.46 | $22.54 | $22.40 | $22.51 | $16.27 | 56,659 |
| 2017-11-09 | $22.51 | $22.55 | $22.43 | $22.53 | $16.29 | 52,163 |
| 2017-11-08 | $22.48 | $22.58 | $22.48 | $22.52 | $16.28 | 29,417 |
| 2017-11-07 | $22.58 | $22.58 | $22.48 | $22.55 | $16.30 | 34,535 |
| 2017-11-06 | $22.52 | $22.59 | $22.44 | $22.51 | $16.28 | 60,683 |
| 2017-11-03 | $22.35 | $22.52 | $22.35 | $22.44 | $16.22 | 30,075 |
| 2017-11-02 | $22.31 | $22.45 | $22.31 | $22.41 | $16.20 | 46,599 |
| 2017-11-01 | $22.38 | $22.38 | $22.26 | $22.31 | $16.13 | 46,692 |
| 2017-10-31 | $22.39 | $22.41 | $22.18 | $22.21 | $16.06 | 37,961 |
| 2017-10-30 | $22.39 | $22.39 | $22.20 | $22.26 | $16.09 | 41,364 |
| 2017-10-27 | $22.25 | $22.25 | $22.13 | $22.14 | $16.01 | 29,442 |
| 2017-10-26 | $22.27 | $22.27 | $22.13 | $22.14 | $16.01 | 46,258 |
| 2017-10-25 | $22.37 | $22.45 | $22.16 | $22.16 | $16.02 | 53,744 |
| 2017-10-24 | $22.45 | $22.55 | $22.40 | $22.40 | $16.19 | 41,778 |
| 2017-10-23 | $22.64 | $22.64 | $22.49 | $22.49 | $16.26 | 38,721 |
| 2017-10-20 | $22.63 | $22.63 | $22.51 | $22.55 | $16.30 | 22,059 |
| 2017-10-19 | $22.61 | $22.62 | $22.52 | $22.57 | $16.32 | 15,641 |
| 2017-10-18 | $22.69 | $22.69 | $22.55 | $22.55 | $16.30 | 27,383 |
| 2017-10-17 | $22.68 | $22.72 | $22.61 | $22.71 | $16.42 | 27,034 |
| 2017-10-16 | $22.67 | $22.68 | $22.61 | $22.66 | $16.38 | 23,159 |
| 2017-10-13 | $22.60 | $22.70 | $22.59 | $22.61 | $16.35 | 31,240 |
| 2017-10-12 | $22.67 | $22.70 | $22.56 | $22.65 | $16.37 | 14,265 |
| 2017-10-11 | $22.59 | $22.76 | $22.59 | $22.67 | $16.30 | 30,497 |
| 2017-10-10 | $22.65 | $22.73 | $22.46 | $22.67 | $16.30 | 30,611 |
| 2017-10-09 | $22.51 | $22.62 | $22.46 | $22.61 | $16.26 | 30,147 |
| 2017-10-06 | $22.57 | $22.67 | $22.56 | $22.59 | $16.24 | 24,697 |
| 2017-10-05 | $22.63 | $22.65 | $22.57 | $22.62 | $16.26 | 30,142 |
| 2017-10-04 | $22.71 | $22.78 | $22.56 | $22.66 | $16.29 | 31,983 |
| 2017-10-03 | $22.70 | $22.70 | $22.53 | $22.63 | $16.27 | 31,217 |
| 2017-10-02 | $22.80 | $22.80 | $22.65 | $22.65 | $16.28 | 56,621 |
| 2017-09-29 | $22.82 | $22.83 | $22.63 | $22.80 | $16.39 | 60,723 |
| 2017-09-28 | $22.87 | $22.87 | $22.65 | $22.66 | $16.29 | 20,272 |
| 2017-09-27 | $22.95 | $22.95 | $22.78 | $22.81 | $16.40 | 24,855 |
| 2017-09-26 | $22.95 | $22.98 | $22.87 | $22.94 | $16.49 | 16,149 |
| 2017-09-25 | $22.90 | $22.95 | $22.86 | $22.93 | $16.49 | 22,366 |
| 2017-09-22 | $22.85 | $22.92 | $22.85 | $22.87 | $16.44 | 36,571 |
| 2017-09-21 | $22.88 | $22.90 | $22.80 | $22.84 | $16.42 | 22,419 |
| 2017-09-20 | $22.92 | $22.92 | $22.79 | $22.89 | $16.46 | 26,729 |
| 2017-09-19 | $22.92 | $22.95 | $22.85 | $22.88 | $16.45 | 41,478 |
| 2017-09-18 | $22.96 | $22.96 | $22.92 | $22.93 | $16.49 | 22,201 |
| 2017-09-15 | $22.93 | $22.96 | $22.85 | $22.96 | $16.51 | 31,595 |
| 2017-09-14 | $22.99 | $22.99 | $22.78 | $22.84 | $16.42 | 37,734 |
| 2017-09-13 | $23.22 | $23.22 | $23.02 | $23.03 | $16.47 | 34,149 |
| 2017-09-12 | $23.17 | $23.19 | $23.12 | $23.19 | $16.58 | 20,858 |
| 2017-09-11 | $23.18 | $23.24 | $23.14 | $23.19 | $16.58 | 17,440 |
| 2017-09-08 | $23.13 | $23.29 | $23.13 | $23.23 | $16.61 | 12,174 |
| 2017-09-07 | $23.14 | $23.21 | $23.14 | $23.14 | $16.55 | 23,517 |
| 2017-09-06 | $23.10 | $23.19 | $23.10 | $23.16 | $16.56 | 20,632 |
| 2017-09-05 | $23.08 | $23.13 | $23.06 | $23.07 | $16.50 | 16,609 |
| 2017-09-01 | $23.24 | $23.24 | $23.13 | $23.15 | $16.55 | 28,822 |
| 2017-08-31 | $23.11 | $23.20 | $23.04 | $23.20 | $16.59 | 51,930 |
| 2017-08-30 | $23.17 | $23.19 | $23.06 | $23.09 | $16.51 | 41,721 |
| 2017-08-29 | $23.21 | $23.24 | $23.12 | $23.13 | $16.54 | 45,373 |
| 2017-08-28 | $23.14 | $23.25 | $23.12 | $23.24 | $16.62 | 30,888 |
| 2017-08-25 | $23.09 | $23.12 | $23.03 | $23.12 | $16.53 | 16,974 |
| 2017-08-24 | $23.06 | $23.07 | $22.99 | $23.07 | $16.50 | 22,971 |
| 2017-08-23 | $22.94 | $23.09 | $22.87 | $23.07 | $16.50 | 28,140 |
| 2017-08-22 | $22.82 | $22.95 | $22.78 | $22.88 | $16.36 | 39,459 |
| 2017-08-21 | $22.82 | $22.93 | $22.74 | $22.93 | $16.40 | 19,488 |
| 2017-08-18 | $22.79 | $22.83 | $22.75 | $22.82 | $16.32 | 36,395 |
| 2017-08-17 | $22.58 | $22.78 | $22.56 | $22.75 | $16.27 | 45,132 |
| 2017-08-16 | $22.64 | $22.64 | $22.55 | $22.64 | $16.19 | 39,418 |
| 2017-08-15 | $22.64 | $22.64 | $22.53 | $22.57 | $16.14 | 21,487 |
| 2017-08-14 | $22.78 | $22.78 | $22.62 | $22.64 | $16.19 | 25,319 |
| 2017-08-11 | $22.69 | $22.77 | $22.46 | $22.73 | $16.25 | 20,717 |
| 2017-08-10 | $22.84 | $22.84 | $22.62 | $22.79 | $16.21 | 31,021 |
| 2017-08-09 | $22.92 | $22.92 | $22.74 | $22.83 | $16.23 | 42,137 |
| 2017-08-08 | $22.91 | $22.91 | $22.83 | $22.84 | $16.24 | 52,464 |
| 2017-08-07 | $22.84 | $22.92 | $22.82 | $22.90 | $16.28 | 53,384 |
| 2017-08-04 | $22.86 | $22.91 | $22.82 | $22.82 | $16.23 | 17,319 |
| 2017-08-03 | $22.89 | $22.95 | $22.87 | $22.88 | $16.27 | 23,113 |
| 2017-08-02 | $22.90 | $22.94 | $22.87 | $22.87 | $16.26 | 25,894 |
| 2017-08-01 | $23.12 | $23.12 | $22.77 | $22.87 | $16.26 | 170,784 |
| 2017-07-31 | $22.89 | $23.05 | $22.88 | $23.01 | $16.36 | 25,774 |
| 2017-07-28 | $22.89 | $22.89 | $22.83 | $22.89 | $16.28 | 13,212 |
| 2017-07-27 | $22.88 | $22.88 | $22.80 | $22.87 | $16.26 | 11,065 |
| 2017-07-26 | $22.87 | $22.89 | $22.76 | $22.85 | $16.25 | 27,237 |
| 2017-07-25 | $22.85 | $22.85 | $22.74 | $22.75 | $16.18 | 25,831 |
| 2017-07-24 | $22.91 | $22.97 | $22.86 | $22.97 | $16.33 | 13,867 |
| 2017-07-21 | $23.02 | $23.02 | $22.79 | $22.97 | $16.33 | 31,084 |
| 2017-07-20 | $22.82 | $22.90 | $22.76 | $22.88 | $16.27 | 22,105 |
| 2017-07-19 | $22.87 | $22.87 | $22.74 | $22.80 | $16.21 | 25,527 |
| 2017-07-18 | $22.80 | $22.87 | $22.69 | $22.83 | $16.23 | 35,964 |
| 2017-07-17 | $22.76 | $22.86 | $22.61 | $22.77 | $16.19 | 25,720 |
| 2017-07-14 | $22.76 | $22.85 | $22.76 | $22.84 | $16.24 | 14,228 |
| 2017-07-13 | $22.77 | $22.80 | $22.70 | $22.70 | $16.14 | 38,233 |
| 2017-07-12 | $22.65 | $23.00 | $22.65 | $22.78 | $16.20 | 38,052 |
| 2017-07-11 | $22.71 | $22.96 | $22.71 | $22.86 | $16.17 | 21,481 |
| 2017-07-10 | $22.73 | $22.83 | $22.70 | $22.77 | $16.10 | 19,291 |
| 2017-07-07 | $22.82 | $22.82 | $22.73 | $22.82 | $16.14 | 25,823 |
| 2017-07-06 | $22.67 | $22.83 | $22.64 | $22.77 | $16.10 | 34,049 |
| 2017-07-05 | $22.76 | $22.90 | $22.68 | $22.83 | $16.14 | 20,902 |
| 2017-07-03 | $22.85 | $22.93 | $22.79 | $22.93 | $16.22 | 17,269 |
| 2017-06-30 | $22.74 | $22.80 | $22.65 | $22.75 | $16.09 | 55,177 |
| 2017-06-29 | $22.89 | $22.89 | $22.66 | $22.74 | $16.08 | 32,931 |
| 2017-06-28 | $22.96 | $22.96 | $22.89 | $22.93 | $16.22 | 10,916 |
| 2017-06-27 | $22.96 | $22.98 | $22.87 | $22.95 | $16.23 | 13,003 |
| 2017-06-26 | $22.91 | $22.95 | $22.87 | $22.88 | $16.18 | 25,863 |
| 2017-06-23 | $22.86 | $22.90 | $22.82 | $22.89 | $16.19 | 21,796 |
| 2017-06-22 | $22.83 | $22.99 | $22.83 | $22.85 | $16.16 | 22,461 |
| 2017-06-21 | $22.91 | $22.95 | $22.83 | $22.90 | $16.19 | 22,600 |
| 2017-06-20 | $22.88 | $22.91 | $22.81 | $22.89 | $16.19 | 28,574 |
| 2017-06-19 | $22.88 | $22.94 | $22.86 | $22.90 | $16.19 | 17,963 |
| 2017-06-16 | $22.91 | $22.95 | $22.85 | $22.87 | $16.17 | 38,044 |
| 2017-06-15 | $22.87 | $23.01 | $22.87 | $23.01 | $16.27 | 11,870 |
| 2017-06-14 | $22.96 | $23.00 | $22.87 | $22.87 | $16.17 | 19,673 |
| 2017-06-13 | $22.85 | $22.97 | $22.85 | $22.91 | $16.20 | 25,627 |
| 2017-06-12 | $23.04 | $23.04 | $22.90 | $23.00 | $16.18 | 25,502 |
| 2017-06-09 | $23.00 | $23.00 | $22.90 | $22.99 | $16.17 | 10,018 |
| 2017-06-08 | $22.95 | $23.00 | $22.95 | $23.00 | $16.18 | 22,143 |
| 2017-06-07 | $23.03 | $23.03 | $22.93 | $22.99 | $16.17 | 36,008 |
| 2017-06-06 | $23.00 | $23.00 | $22.92 | $22.92 | $16.12 | 30,213 |
| 2017-06-05 | $22.95 | $23.00 | $22.81 | $23.00 | $16.18 | 15,046 |
| 2017-06-02 | $23.18 | $23.19 | $22.88 | $22.92 | $16.12 | 88,747 |
| 2017-06-01 | $23.30 | $23.30 | $23.09 | $23.15 | $16.28 | 27,772 |
| 2017-05-31 | $23.09 | $23.32 | $23.09 | $23.23 | $16.34 | 51,960 |
| 2017-05-30 | $23.10 | $23.20 | $23.03 | $23.12 | $16.26 | 22,382 |
| 2017-05-26 | $23.12 | $23.12 | $23.05 | $23.12 | $16.26 | 11,219 |
| 2017-05-25 | $22.86 | $23.09 | $22.84 | $23.09 | $16.24 | 33,104 |
| 2017-05-24 | $22.84 | $22.92 | $22.78 | $22.86 | $16.08 | 44,389 |
| 2017-05-23 | $22.84 | $22.87 | $22.76 | $22.85 | $16.07 | 27,451 |
| 2017-05-22 | $22.82 | $22.85 | $22.81 | $22.83 | $16.06 | 12,779 |
| 2017-05-19 | $22.70 | $22.85 | $22.66 | $22.85 | $16.07 | 17,681 |
| 2017-05-18 | $22.88 | $22.95 | $22.58 | $22.69 | $15.96 | 29,399 |
| 2017-05-17 | $22.80 | $22.95 | $22.80 | $22.85 | $16.07 | 43,527 |
| 2017-05-16 | $22.85 | $22.88 | $22.78 | $22.86 | $16.08 | 30,883 |
| 2017-05-15 | $22.65 | $22.85 | $22.55 | $22.81 | $16.04 | 23,593 |
| 2017-05-12 | $22.60 | $22.70 | $22.60 | $22.67 | $15.94 | 17,782 |
| 2017-05-11 | $22.51 | $22.57 | $22.35 | $22.57 | $15.87 | 26,076 |
| 2017-05-10 | $22.54 | $22.64 | $22.50 | $22.62 | $15.82 | 22,573 |
| 2017-05-09 | $22.54 | $22.54 | $22.43 | $22.50 | $15.74 | 26,845 |
| 2017-05-08 | $22.55 | $22.60 | $22.43 | $22.53 | $15.76 | 38,270 |
| 2017-05-05 | $22.67 | $22.70 | $22.57 | $22.58 | $15.79 | 22,894 |
| 2017-05-04 | $22.74 | $22.74 | $22.57 | $22.68 | $15.86 | 30,720 |
| 2017-05-03 | $22.72 | $22.75 | $22.72 | $22.75 | $15.91 | 14,552 |
| 2017-05-02 | $22.72 | $22.74 | $22.66 | $22.73 | $15.90 | 23,465 |
| 2017-05-01 | $22.99 | $23.02 | $22.70 | $22.75 | $15.91 | 45,906 |
| 2017-04-28 | $22.88 | $22.96 | $22.76 | $22.93 | $16.04 | 44,291 |
| 2017-04-27 | $22.52 | $22.77 | $22.50 | $22.77 | $15.93 | 21,355 |
| 2017-04-26 | $22.41 | $22.50 | $22.35 | $22.50 | $15.74 | 41,719 |
| 2017-04-25 | $22.31 | $22.41 | $22.26 | $22.35 | $15.63 | 55,073 |
| 2017-04-24 | $22.36 | $22.43 | $22.29 | $22.43 | $15.69 | 33,122 |
| 2017-04-21 | $22.48 | $22.48 | $22.23 | $22.40 | $15.67 | 47,606 |
| 2017-04-20 | $22.39 | $22.49 | $22.35 | $22.46 | $15.71 | 25,252 |
| 2017-04-19 | $22.36 | $22.49 | $22.33 | $22.48 | $15.72 | 53,526 |
| 2017-04-18 | $22.35 | $22.42 | $22.30 | $22.36 | $15.64 | 52,747 |
| 2017-04-17 | $22.33 | $22.44 | $22.33 | $22.39 | $15.66 | 21,824 |
| 2017-04-13 | $22.31 | $22.40 | $22.31 | $22.40 | $15.67 | 31,282 |
| 2017-04-12 | $22.29 | $22.34 | $22.26 | $22.30 | $15.60 | 12,609 |
| 2017-04-11 | $22.32 | $22.39 | $22.27 | $22.36 | $15.64 | 26,154 |
| 2017-04-10 | $22.28 | $22.42 | $22.28 | $22.39 | $15.57 | 22,593 |
| 2017-04-07 | $22.28 | $22.37 | $22.21 | $22.25 | $15.48 | 27,292 |
| 2017-04-06 | $22.18 | $22.27 | $22.18 | $22.23 | $15.46 | 15,180 |
| 2017-04-05 | $22.25 | $22.33 | $22.17 | $22.25 | $15.48 | 32,009 |
| 2017-04-04 | $22.21 | $22.35 | $22.20 | $22.29 | $15.50 | 32,938 |
| 2017-04-03 | $22.54 | $22.54 | $22.30 | $22.33 | $15.53 | 21,712 |
| 2017-03-31 | $22.35 | $22.41 | $22.25 | $22.25 | $15.48 | 45,172 |
| 2017-03-30 | $22.50 | $22.50 | $22.32 | $22.36 | $15.55 | 50,721 |
| 2017-03-29 | $22.22 | $22.40 | $22.22 | $22.37 | $15.56 | 30,833 |
| 2017-03-28 | $22.28 | $22.37 | $22.22 | $22.23 | $15.46 | 35,638 |
| 2017-03-27 | $22.40 | $22.41 | $22.28 | $22.28 | $15.50 | 29,656 |
| 2017-03-24 | $22.38 | $22.38 | $22.24 | $22.32 | $15.52 | 25,263 |
| 2017-03-23 | $22.30 | $22.40 | $22.24 | $22.29 | $15.50 | 22,709 |
| 2017-03-22 | $22.05 | $22.41 | $22.04 | $22.41 | $15.59 | 59,936 |
| 2017-03-21 | $21.77 | $22.11 | $21.77 | $22.11 | $15.38 | 66,957 |
| 2017-03-20 | $21.64 | $21.89 | $21.64 | $21.83 | $15.18 | 53,402 |
| 2017-03-17 | $21.65 | $21.74 | $21.54 | $21.70 | $15.09 | 30,824 |
| 2017-03-16 | $21.53 | $21.62 | $21.47 | $21.55 | $14.99 | 30,363 |
| 2017-03-15 | $21.55 | $21.70 | $21.48 | $21.58 | $15.01 | 43,984 |
| 2017-03-14 | $21.32 | $21.45 | $21.28 | $21.40 | $14.88 | 48,090 |
| 2017-03-13 | $21.50 | $21.50 | $21.34 | $21.40 | $14.88 | 51,817 |
| 2017-03-10 | $21.56 | $21.59 | $21.51 | $21.51 | $14.87 | 39,986 |
| 2017-03-09 | $21.65 | $21.73 | $21.50 | $21.54 | $14.89 | 70,551 |
| 2017-03-08 | $21.95 | $21.95 | $21.72 | $21.78 | $15.06 | 98,446 |
| 2017-03-07 | $22.06 | $22.12 | $22.00 | $22.00 | $15.21 | 28,407 |
| 2017-03-06 | $22.24 | $22.31 | $22.11 | $22.17 | $15.33 | 30,556 |
| 2017-03-03 | $22.28 | $22.31 | $22.19 | $22.26 | $15.39 | 42,080 |
| 2017-03-02 | $22.35 | $22.35 | $22.18 | $22.27 | $15.40 | 40,781 |
| 2017-03-01 | $22.22 | $22.33 | $22.18 | $22.29 | $15.41 | 87,167 |
| 2017-02-28 | $22.42 | $22.42 | $22.28 | $22.28 | $15.41 | 42,423 |
| 2017-02-27 | $22.40 | $22.46 | $22.32 | $22.34 | $15.45 | 30,631 |
| 2017-02-24 | $22.41 | $22.57 | $22.34 | $22.45 | $15.52 | 65,976 |
| 2017-02-23 | $22.42 | $22.53 | $22.38 | $22.39 | $15.48 | 46,317 |
| 2017-02-22 | $22.40 | $22.45 | $22.36 | $22.40 | $15.49 | 43,194 |
| 2017-02-21 | $22.27 | $22.42 | $22.27 | $22.40 | $15.49 | 52,374 |
| 2017-02-17 | $22.20 | $22.33 | $22.14 | $22.33 | $15.44 | 52,569 |
| 2017-02-16 | $22.09 | $22.46 | $22.09 | $22.17 | $15.33 | 105,301 |
| 2017-02-15 | $22.20 | $22.31 | $22.09 | $22.10 | $15.28 | 52,876 |
| 2017-02-14 | $22.15 | $22.28 | $22.15 | $22.25 | $15.38 | 80,925 |
| 2017-02-13 | $22.18 | $22.25 | $22.15 | $22.17 | $15.33 | 79,217 |
| 2017-02-10 | $22.20 | $22.29 | $22.20 | $22.28 | $15.32 | 51,732 |
| 2017-02-09 | $22.22 | $22.45 | $22.15 | $22.23 | $15.28 | 124,996 |
| 2017-02-08 | $22.22 | $22.50 | $22.15 | $22.30 | $15.33 | 199,981 |
| 2017-02-07 | $21.80 | $22.20 | $21.80 | $22.08 | $15.18 | 61,677 |
| 2017-02-06 | $21.73 | $21.87 | $21.70 | $21.80 | $14.99 | 77,141 |
| 2017-02-03 | $21.84 | $21.89 | $21.73 | $21.83 | $15.01 | 71,174 |
| 2017-02-02 | $21.69 | $21.88 | $21.69 | $21.87 | $15.03 | 37,437 |
| 2017-02-01 | $21.99 | $21.99 | $21.69 | $21.78 | $14.97 | 128,264 |
| 2017-01-31 | $21.83 | $22.04 | $21.76 | $21.86 | $15.03 | 111,208 |
| 2017-01-30 | $21.63 | $21.98 | $21.63 | $21.98 | $15.11 | 81,616 |
| 2017-01-27 | $21.58 | $21.72 | $21.57 | $21.68 | $14.91 | 30,813 |
| 2017-01-26 | $21.69 | $21.70 | $21.61 | $21.61 | $14.86 | 39,079 |
| 2017-01-25 | $21.74 | $21.75 | $21.63 | $21.66 | $14.89 | 36,791 |
| 2017-01-24 | $21.79 | $21.79 | $21.68 | $21.77 | $14.97 | 43,930 |
| 2017-01-23 | $21.60 | $21.71 | $21.59 | $21.67 | $14.90 | 74,029 |
| 2017-01-20 | $21.64 | $21.69 | $21.56 | $21.60 | $14.85 | 46,770 |
| 2017-01-19 | $21.60 | $21.81 | $21.45 | $21.71 | $14.93 | 147,749 |
| 2017-01-18 | $21.61 | $21.64 | $21.46 | $21.58 | $14.84 | 75,459 |
| 2017-01-17 | $21.77 | $21.78 | $21.56 | $21.58 | $14.84 | 38,487 |
| 2017-01-13 | $21.64 | $21.64 | $21.53 | $21.63 | $14.87 | 20,114 |
| 2017-01-12 | $21.61 | $21.70 | $21.53 | $21.58 | $14.84 | 77,707 |
| 2017-01-11 | $21.72 | $21.74 | $21.51 | $21.58 | $14.84 | 66,260 |
| 2017-01-10 | $21.76 | $21.82 | $21.72 | $21.79 | $14.89 | 25,988 |
| 2017-01-09 | $21.63 | $21.80 | $21.63 | $21.76 | $14.87 | 35,961 |
| 2017-01-06 | $21.60 | $21.69 | $21.54 | $21.63 | $14.79 | 56,339 |
| 2017-01-05 | $21.40 | $21.59 | $21.40 | $21.58 | $14.75 | 80,759 |
| 2017-01-04 | $21.40 | $21.60 | $21.40 | $21.53 | $14.72 | 50,269 |
| 2017-01-03 | $21.32 | $21.54 | $21.27 | $21.39 | $14.62 | 95,849 |
| 2016-12-30 | $21.40 | $21.51 | $21.26 | $21.41 | $14.64 | 94,652 |
| 2016-12-29 | $21.14 | $21.36 | $21.11 | $21.34 | $14.59 | 52,546 |
| 2016-12-28 | $21.12 | $21.23 | $21.11 | $21.21 | $14.50 | 42,976 |
| 2016-12-27 | $21.16 | $21.18 | $21.10 | $21.12 | $14.44 | 27,919 |
| 2016-12-23 | $21.20 | $21.21 | $21.05 | $21.05 | $14.39 | 9,764 |
| 2016-12-22 | $21.09 | $21.25 | $20.97 | $21.21 | $14.50 | 114,846 |
| 2016-12-21 | $20.99 | $21.09 | $20.84 | $21.08 | $14.41 | 89,188 |
| 2016-12-20 | $20.99 | $21.08 | $20.96 | $21.07 | $14.40 | 77,546 |
| 2016-12-19 | $20.95 | $21.15 | $20.95 | $21.13 | $14.44 | 41,027 |
| 2016-12-16 | $20.92 | $21.02 | $20.87 | $21.02 | $14.37 | 115,486 |
| 2016-12-15 | $21.08 | $21.09 | $20.98 | $21.02 | $14.37 | 66,524 |
| 2016-12-14 | $21.17 | $21.33 | $21.12 | $21.15 | $14.46 | 56,371 |
| 2016-12-13 | $21.33 | $21.33 | $21.15 | $21.18 | $14.48 | 53,281 |
| 2016-12-12 | $21.30 | $21.47 | $21.18 | $21.40 | $14.54 | 110,146 |
| 2016-12-09 | $21.35 | $21.36 | $21.29 | $21.35 | $14.51 | 135,042 |
| 2016-12-08 | $21.25 | $21.40 | $21.19 | $21.32 | $14.49 | 104,875 |
| 2016-12-07 | $21.14 | $21.36 | $21.09 | $21.35 | $14.51 | 86,844 |
| 2016-12-06 | $21.01 | $21.22 | $21.00 | $21.22 | $14.42 | 93,975 |
| 2016-12-05 | $21.06 | $21.07 | $20.95 | $21.06 | $14.31 | 54,469 |
| 2016-12-02 | $20.82 | $21.00 | $20.82 | $20.96 | $14.24 | 83,090 |
| 2016-12-01 | $21.05 | $21.05 | $20.76 | $20.80 | $14.13 | 87,702 |
| 2016-11-30 | $21.15 | $21.20 | $21.00 | $21.07 | $14.32 | 88,950 |
| 2016-11-29 | $21.14 | $21.32 | $21.14 | $21.30 | $14.47 | 42,841 |
| 2016-11-28 | $21.21 | $21.27 | $21.12 | $21.23 | $14.43 | 82,862 |
| 2016-11-25 | $21.23 | $21.24 | $21.16 | $21.18 | $14.39 | 14,834 |
| 2016-11-23 | $20.95 | $21.25 | $20.73 | $21.15 | $14.37 | 89,698 |
| 2016-11-22 | $20.93 | $21.27 | $20.93 | $21.07 | $14.32 | 82,292 |
| 2016-11-21 | $20.66 | $21.00 | $20.66 | $21.00 | $14.27 | 109,843 |
| 2016-11-18 | $20.92 | $21.02 | $20.62 | $20.66 | $14.04 | 119,160 |
| 2016-11-17 | $21.10 | $21.16 | $20.83 | $20.91 | $14.21 | 111,404 |
| 2016-11-16 | $20.79 | $21.11 | $20.79 | $21.06 | $14.31 | 106,104 |
| 2016-11-15 | $20.35 | $20.87 | $20.35 | $20.79 | $14.13 | 97,064 |
| 2016-11-14 | $20.50 | $20.55 | $20.05 | $20.34 | $13.82 | 264,231 |
| 2016-11-11 | $20.50 | $20.69 | $20.50 | $20.53 | $13.95 | 165,412 |
| 2016-11-10 | $21.13 | $21.28 | $18.84 | $20.50 | $13.93 | 646,535 |
| 2016-11-09 | $21.53 | $21.76 | $21.41 | $21.42 | $14.47 | 174,194 |
| 2016-11-08 | $21.75 | $21.85 | $21.75 | $21.80 | $14.72 | 47,362 |
| 2016-11-07 | $21.70 | $21.85 | $21.70 | $21.75 | $14.69 | 46,975 |
| 2016-11-04 | $21.67 | $21.81 | $21.67 | $21.75 | $14.69 | 73,583 |
| 2016-11-03 | $22.14 | $22.15 | $21.27 | $21.66 | $14.63 | 226,875 |
| 2016-11-02 | $22.14 | $22.24 | $22.12 | $22.17 | $14.97 | 87,696 |
| 2016-11-01 | $22.40 | $22.40 | $22.14 | $22.15 | $14.96 | 46,001 |
| 2016-10-31 | $22.23 | $22.39 | $22.13 | $22.26 | $15.03 | 30,174 |
| 2016-10-28 | $22.22 | $22.28 | $22.20 | $22.28 | $15.05 | 39,934 |
| 2016-10-27 | $22.26 | $22.35 | $22.21 | $22.22 | $15.01 | 38,646 |
| 2016-10-26 | $22.39 | $22.44 | $22.33 | $22.35 | $15.09 | 56,780 |
| 2016-10-25 | $22.33 | $22.35 | $22.26 | $22.35 | $15.09 | 20,501 |
| 2016-10-24 | $22.40 | $22.51 | $22.26 | $22.26 | $15.03 | 36,149 |
| 2016-10-21 | $22.19 | $22.40 | $22.18 | $22.40 | $15.13 | 52,700 |
| 2016-10-20 | $22.22 | $22.29 | $22.01 | $22.21 | $15.00 | 47,927 |
| 2016-10-19 | $22.33 | $22.48 | $22.02 | $22.14 | $14.95 | 146,777 |
| 2016-10-18 | $22.28 | $22.32 | $22.21 | $22.32 | $15.07 | 27,382 |
| 2016-10-17 | $22.24 | $22.24 | $22.15 | $22.17 | $14.97 | 49,731 |
| 2016-10-14 | $22.25 | $22.29 | $22.10 | $22.11 | $14.93 | 52,230 |
| 2016-10-13 | $22.19 | $22.32 | $22.19 | $22.25 | $15.03 | 47,335 |
| 2016-10-12 | $22.27 | $22.33 | $22.15 | $22.17 | $14.97 | 41,295 |
| 2016-10-11 | $22.77 | $22.77 | $22.29 | $22.38 | $15.03 | 124,884 |
| 2016-10-10 | $22.76 | $22.80 | $22.66 | $22.76 | $15.29 | 27,888 |
| 2016-10-07 | $22.82 | $22.96 | $22.76 | $22.78 | $15.30 | 55,769 |
| 2016-10-06 | $22.91 | $22.91 | $22.80 | $22.80 | $15.31 | 27,099 |
| 2016-10-05 | $23.03 | $23.08 | $22.83 | $22.91 | $15.39 | 63,923 |
| 2016-10-04 | $23.15 | $23.16 | $22.94 | $23.02 | $15.46 | 51,825 |
| 2016-10-03 | $23.29 | $23.31 | $23.14 | $23.16 | $15.55 | 28,557 |
| 2016-09-30 | $23.08 | $23.37 | $23.08 | $23.25 | $15.61 | 76,992 |
| 2016-09-29 | $23.23 | $23.27 | $23.06 | $23.09 | $15.51 | 63,844 |
| 2016-09-28 | $23.12 | $23.40 | $23.12 | $23.28 | $15.63 | 61,372 |
| 2016-09-27 | $23.17 | $23.35 | $23.04 | $23.19 | $15.57 | 80,768 |
| 2016-09-26 | $23.25 | $23.48 | $23.15 | $23.23 | $15.60 | 68,763 |
| 2016-09-23 | $23.29 | $23.39 | $23.25 | $23.27 | $15.63 | 34,506 |
| 2016-09-22 | $23.21 | $23.46 | $23.21 | $23.39 | $15.71 | 62,134 |
| 2016-09-21 | $22.94 | $23.21 | $22.86 | $23.21 | $15.59 | 55,344 |
| 2016-09-20 | $23.23 | $23.34 | $22.79 | $22.90 | $15.38 | 105,431 |
| 2016-09-19 | $23.14 | $23.42 | $23.13 | $23.22 | $15.59 | 63,845 |
| 2016-09-16 | $22.73 | $23.26 | $22.64 | $23.20 | $15.58 | 185,552 |
| 2016-09-15 | $22.91 | $22.91 | $22.68 | $22.75 | $15.28 | 64,490 |
| 2016-09-14 | $22.80 | $22.99 | $22.80 | $22.91 | $15.39 | 37,702 |
| 2016-09-13 | $23.20 | $23.21 | $22.77 | $22.80 | $15.31 | 56,206 |
| 2016-09-12 | $23.33 | $23.42 | $23.14 | $23.28 | $15.55 | 88,821 |
| 2016-09-09 | $23.76 | $23.78 | $23.31 | $23.41 | $15.64 | 102,408 |
| 2016-09-08 | $23.83 | $23.83 | $23.73 | $23.81 | $15.90 | 30,369 |
| 2016-09-07 | $23.87 | $23.87 | $23.69 | $23.73 | $15.85 | 47,809 |
| 2016-09-06 | $23.70 | $23.80 | $23.68 | $23.76 | $15.87 | 59,305 |
| 2016-09-02 | $23.75 | $23.89 | $23.70 | $23.77 | $15.88 | 62,693 |
| 2016-09-01 | $23.80 | $23.90 | $23.79 | $23.85 | $15.93 | 37,487 |
| 2016-08-31 | $23.85 | $23.87 | $23.77 | $23.82 | $15.91 | 47,278 |
| 2016-08-30 | $24.00 | $24.00 | $23.75 | $23.83 | $15.92 | 65,308 |
| 2016-08-29 | $23.80 | $23.93 | $23.78 | $23.88 | $15.95 | 49,581 |
| 2016-08-26 | $23.99 | $23.99 | $23.77 | $23.83 | $15.91 | 73,396 |
| 2016-08-25 | $23.90 | $23.98 | $23.86 | $23.89 | $15.96 | 29,123 |
| 2016-08-24 | $23.99 | $24.06 | $23.85 | $23.96 | $16.00 | 77,567 |
| 2016-08-23 | $24.09 | $24.17 | $24.02 | $24.07 | $16.08 | 93,369 |
| 2016-08-22 | $24.10 | $24.17 | $24.01 | $24.04 | $16.06 | 38,520 |
| 2016-08-19 | $23.91 | $24.12 | $23.83 | $24.10 | $16.10 | 80,786 |
| 2016-08-18 | $23.90 | $24.06 | $23.83 | $24.00 | $16.03 | 80,306 |
| 2016-08-17 | $23.75 | $23.91 | $23.74 | $23.80 | $15.90 | 99,728 |
| 2016-08-16 | $23.91 | $23.91 | $23.73 | $23.79 | $15.89 | 31,565 |
| 2016-08-15 | $24.00 | $24.05 | $23.76 | $23.84 | $15.92 | 69,127 |
| 2016-08-12 | $23.91 | $24.02 | $23.82 | $23.99 | $16.02 | 57,517 |
| 2016-08-11 | $23.95 | $23.97 | $23.85 | $23.87 | $15.94 | 38,733 |
| 2016-08-10 | $23.96 | $24.18 | $23.85 | $24.10 | $16.00 | 93,434 |
| 2016-08-09 | $23.81 | $23.91 | $23.73 | $23.81 | $15.81 | 108,715 |
| 2016-08-08 | $23.67 | $23.74 | $23.56 | $23.72 | $15.75 | 69,898 |
| 2016-08-05 | $23.84 | $23.84 | $23.57 | $23.61 | $15.68 | 100,813 |
| 2016-08-04 | $23.64 | $23.73 | $23.62 | $23.72 | $15.75 | 97,895 |
| 2016-08-03 | $23.39 | $23.58 | $23.31 | $23.54 | $15.63 | 84,560 |
| 2016-08-02 | $23.43 | $23.43 | $23.28 | $23.36 | $15.51 | 113,765 |
| 2016-08-01 | $23.53 | $23.59 | $23.45 | $23.48 | $15.59 | 69,096 |
| 2016-07-29 | $23.72 | $23.84 | $23.49 | $23.58 | $15.66 | 179,491 |
| 2016-07-28 | $23.69 | $23.69 | $23.53 | $23.66 | $15.71 | 44,780 |
| 2016-07-27 | $23.48 | $23.64 | $23.46 | $23.57 | $15.65 | 80,987 |
| 2016-07-26 | $23.57 | $23.60 | $23.43 | $23.52 | $15.62 | 97,855 |
| 2016-07-25 | $23.40 | $23.51 | $23.37 | $23.47 | $15.59 | 51,763 |
| 2016-07-22 | $23.28 | $23.46 | $23.23 | $23.37 | $15.52 | 73,981 |
| 2016-07-21 | $23.17 | $23.29 | $23.17 | $23.29 | $15.47 | 62,824 |
| 2016-07-20 | $23.20 | $23.23 | $23.09 | $23.21 | $15.41 | 85,294 |
| 2016-07-19 | $23.25 | $23.39 | $23.13 | $23.24 | $15.43 | 98,666 |
| 2016-07-18 | $23.00 | $23.32 | $22.99 | $23.29 | $15.47 | 151,043 |
| 2016-07-15 | $22.90 | $23.01 | $22.85 | $22.88 | $15.19 | 70,148 |
| 2016-07-14 | $23.26 | $23.28 | $22.76 | $22.85 | $15.17 | 209,112 |
| 2016-07-13 | $23.28 | $23.42 | $23.22 | $23.31 | $15.48 | 87,849 |
| 2016-07-12 | $23.69 | $23.77 | $23.33 | $23.41 | $15.45 | 152,855 |
| 2016-07-11 | $23.90 | $23.99 | $23.76 | $23.87 | $15.76 | 56,595 |
| 2016-07-08 | $23.68 | $23.90 | $23.65 | $23.88 | $15.76 | 87,107 |
| 2016-07-07 | $23.58 | $23.74 | $23.56 | $23.65 | $15.61 | 97,389 |
| 2016-07-06 | $23.56 | $23.58 | $23.49 | $23.56 | $15.55 | 82,685 |
| 2016-07-05 | $23.46 | $23.58 | $23.39 | $23.51 | $15.52 | 199,407 |
| 2016-07-01 | $23.55 | $23.66 | $23.36 | $23.47 | $15.49 | 138,456 |
| 2016-06-30 | $23.29 | $23.58 | $23.29 | $23.40 | $15.45 | 127,303 |
| 2016-06-29 | $23.10 | $23.25 | $23.10 | $23.23 | $15.34 | 93,146 |
| 2016-06-28 | $23.19 | $23.27 | $23.01 | $23.10 | $15.25 | 145,710 |
| 2016-06-27 | $23.02 | $23.20 | $22.99 | $23.14 | $15.28 | 153,719 |
| 2016-06-24 | $22.76 | $23.06 | $22.72 | $22.98 | $15.17 | 89,658 |
| 2016-06-23 | $22.78 | $22.84 | $22.75 | $22.76 | $15.02 | 68,118 |
| 2016-06-22 | $22.88 | $22.89 | $22.76 | $22.84 | $15.08 | 95,012 |
| 2016-06-21 | $22.85 | $22.89 | $22.79 | $22.88 | $15.10 | 87,882 |
| 2016-06-20 | $22.83 | $22.84 | $22.63 | $22.80 | $15.05 | 109,141 |
| 2016-06-17 | $22.98 | $23.00 | $22.83 | $22.92 | $15.13 | 78,379 |
| 2016-06-16 | $22.98 | $23.05 | $22.96 | $22.98 | $15.17 | 53,740 |
| 2016-06-15 | $22.86 | $23.08 | $22.84 | $22.95 | $15.15 | 65,967 |
| 2016-06-14 | $23.00 | $23.00 | $22.82 | $22.92 | $15.13 | 106,831 |
| 2016-06-13 | $22.93 | $23.08 | $22.80 | $22.91 | $15.12 | 99,199 |
| 2016-06-10 | $23.18 | $23.27 | $23.04 | $23.12 | $15.17 | 77,345 |
| 2016-06-09 | $23.16 | $23.24 | $23.06 | $23.22 | $15.24 | 107,411 |
| 2016-06-08 | $23.00 | $23.11 | $22.99 | $23.06 | $15.13 | 87,149 |
| 2016-06-07 | $22.87 | $22.99 | $22.85 | $22.90 | $15.03 | 110,926 |
| 2016-06-06 | $22.83 | $22.84 | $22.72 | $22.76 | $14.93 | 80,929 |
| 2016-06-03 | $22.69 | $22.84 | $22.67 | $22.83 | $14.98 | 119,394 |
| 2016-06-02 | $22.42 | $22.63 | $22.41 | $22.49 | $14.76 | 159,236 |
| 2016-06-01 | $22.35 | $22.54 | $22.35 | $22.40 | $14.70 | 168,088 |
| 2016-05-31 | $22.40 | $22.41 | $22.20 | $22.28 | $14.62 | 255,252 |
| 2016-05-27 | $22.50 | $22.63 | $22.35 | $22.45 | $14.73 | 162,894 |
| 2016-05-26 | $22.42 | $22.69 | $22.39 | $22.55 | $14.80 | 406,292 |
| 2016-05-25 | $23.42 | $23.42 | $22.39 | $22.46 | $14.74 | 703,343 |
| 2016-05-24 | $23.40 | $23.48 | $23.21 | $23.36 | $15.33 | 73,181 |
| 2016-05-23 | $23.17 | $23.40 | $23.16 | $23.38 | $15.34 | 52,356 |
| 2016-05-20 | $23.11 | $23.33 | $23.06 | $23.17 | $15.20 | 94,882 |
| 2016-05-19 | $23.86 | $23.86 | $22.90 | $23.08 | $15.14 | 226,134 |
| 2016-05-18 | $24.15 | $24.29 | $23.60 | $23.66 | $15.53 | 127,118 |
| 2016-05-17 | $24.07 | $24.44 | $24.07 | $24.16 | $15.85 | 102,065 |
| 2016-05-16 | $24.43 | $24.49 | $24.07 | $24.21 | $15.89 | 170,937 |
| 2016-05-13 | $23.95 | $24.75 | $23.95 | $24.63 | $16.16 | 259,662 |
| 2016-05-12 | $24.00 | $24.02 | $23.77 | $23.97 | $15.73 | 51,383 |
| 2016-05-11 | $23.74 | $23.89 | $23.70 | $23.89 | $15.68 | 37,577 |
| 2016-05-10 | $23.87 | $23.90 | $23.69 | $23.87 | $15.57 | 42,792 |
| 2016-05-09 | $24.26 | $24.26 | $23.70 | $23.72 | $15.48 | 120,566 |
| 2016-05-06 | $23.97 | $24.09 | $23.91 | $23.97 | $15.64 | 47,454 |
| 2016-05-05 | $23.89 | $23.97 | $23.80 | $23.97 | $15.64 | 50,229 |
| 2016-05-04 | $24.00 | $24.12 | $23.69 | $23.78 | $15.51 | 123,532 |
| 2016-05-03 | $23.65 | $23.89 | $23.60 | $23.86 | $15.57 | 74,158 |
| 2016-05-02 | $23.58 | $23.65 | $23.50 | $23.61 | $15.40 | 62,158 |
| 2016-04-29 | $23.33 | $23.50 | $23.28 | $23.50 | $15.33 | 66,220 |
| 2016-04-28 | $23.29 | $23.30 | $23.23 | $23.30 | $15.20 | 56,271 |
| 2016-04-27 | $23.30 | $23.31 | $23.22 | $23.28 | $15.19 | 78,920 |
| 2016-04-26 | $23.35 | $23.49 | $23.20 | $23.20 | $15.14 | 77,988 |
| 2016-04-25 | $23.47 | $23.47 | $23.36 | $23.36 | $15.24 | 43,073 |
| 2016-04-22 | $23.42 | $23.55 | $23.42 | $23.50 | $15.33 | 63,344 |
| 2016-04-21 | $23.41 | $23.46 | $23.35 | $23.37 | $15.25 | 34,206 |
| 2016-04-20 | $23.54 | $23.54 | $23.40 | $23.45 | $15.30 | 58,785 |
| 2016-04-19 | $23.40 | $23.51 | $23.35 | $23.48 | $15.32 | 75,315 |
| 2016-04-18 | $23.32 | $23.40 | $23.28 | $23.40 | $15.27 | 73,540 |
| 2016-04-15 | $23.36 | $23.36 | $23.21 | $23.32 | $15.21 | 41,741 |
| 2016-04-14 | $23.17 | $23.33 | $23.16 | $23.22 | $15.15 | 54,381 |
| 2016-04-13 | $23.33 | $23.34 | $23.14 | $23.15 | $15.10 | 40,350 |
| 2016-04-12 | $23.49 | $23.53 | $23.34 | $23.36 | $15.15 | 51,204 |
| 2016-04-11 | $23.48 | $23.52 | $23.38 | $23.43 | $15.20 | 74,528 |
| 2016-04-08 | $23.30 | $23.47 | $23.28 | $23.47 | $15.22 | 59,835 |
| 2016-04-07 | $23.27 | $23.34 | $23.17 | $23.32 | $15.12 | 32,205 |
| 2016-04-06 | $23.32 | $23.32 | $23.11 | $23.22 | $15.06 | 94,146 |
| 2016-04-05 | $23.01 | $23.19 | $22.94 | $23.18 | $15.03 | 64,508 |
| 2016-04-04 | $22.99 | $23.07 | $22.49 | $22.94 | $14.88 | 179,627 |
| 2016-04-01 | $23.13 | $23.15 | $22.98 | $23.05 | $14.95 | 50,915 |
| 2016-03-31 | $23.14 | $23.15 | $23.01 | $23.10 | $14.98 | 59,724 |
| 2016-03-30 | $22.93 | $23.11 | $22.91 | $23.09 | $14.97 | 75,374 |
| 2016-03-29 | $22.93 | $23.02 | $22.80 | $23.02 | $14.93 | 65,625 |
| 2016-03-28 | $22.93 | $23.17 | $22.90 | $22.98 | $14.90 | 75,588 |
| 2016-03-24 | $22.75 | $23.05 | $22.68 | $22.97 | $14.90 | 156,989 |
| 2016-03-23 | $22.82 | $22.84 | $22.73 | $22.83 | $14.81 | 103,353 |
| 2016-03-22 | $22.83 | $22.89 | $22.77 | $22.84 | $14.81 | 47,954 |
| 2016-03-21 | $22.51 | $22.77 | $22.51 | $22.77 | $14.77 | 76,855 |
| 2016-03-18 | $22.53 | $22.59 | $22.41 | $22.51 | $14.60 | 43,051 |
| 2016-03-17 | $22.41 | $22.54 | $22.39 | $22.50 | $14.59 | 51,853 |
| 2016-03-16 | $22.45 | $22.53 | $22.37 | $22.40 | $14.53 | 67,894 |
| 2016-03-15 | $22.55 | $22.58 | $22.43 | $22.44 | $14.55 | 50,273 |
| 2016-03-14 | $22.56 | $22.59 | $22.41 | $22.57 | $14.64 | 56,131 |
| 2016-03-11 | $22.65 | $22.65 | $22.49 | $22.50 | $14.59 | 60,999 |
| 2016-03-10 | $22.59 | $22.65 | $22.47 | $22.65 | $14.60 | 67,581 |
| 2016-03-09 | $22.42 | $22.65 | $22.42 | $22.62 | $14.58 | 43,460 |
| 2016-03-08 | $22.46 | $22.46 | $22.35 | $22.42 | $14.45 | 52,900 |
| 2016-03-07 | $22.44 | $22.44 | $22.26 | $22.32 | $14.39 | 94,058 |
| 2016-03-04 | $22.27 | $22.40 | $22.23 | $22.36 | $14.41 | 80,367 |
| 2016-03-03 | $22.26 | $22.29 | $22.16 | $22.27 | $14.35 | 44,801 |
| 2016-03-02 | $22.23 | $22.29 | $22.10 | $22.16 | $14.28 | 53,640 |
| 2016-03-01 | $22.32 | $22.35 | $22.19 | $22.24 | $14.34 | 98,028 |
| 2016-02-29 | $22.18 | $22.32 | $22.07 | $22.32 | $14.39 | 105,359 |
| 2016-02-26 | $22.35 | $22.35 | $22.09 | $22.18 | $14.30 | 87,473 |
| 2016-02-25 | $22.24 | $22.36 | $22.24 | $22.36 | $14.41 | 50,688 |
| 2016-02-24 | $22.08 | $22.24 | $22.08 | $22.23 | $14.33 | 114,099 |
| 2016-02-23 | $21.92 | $22.10 | $21.84 | $22.06 | $14.22 | 109,611 |
| 2016-02-22 | $21.96 | $21.98 | $21.89 | $21.90 | $14.12 | 70,471 |
| 2016-02-19 | $21.82 | $22.04 | $21.77 | $21.94 | $14.14 | 65,715 |
| 2016-02-18 | $21.72 | $21.86 | $21.69 | $21.77 | $14.03 | 90,873 |
| 2016-02-17 | $21.65 | $21.70 | $21.56 | $21.68 | $13.97 | 124,778 |
| 2016-02-16 | $21.73 | $21.77 | $21.55 | $21.56 | $13.90 | 111,390 |
| 2016-02-12 | $21.81 | $21.81 | $21.58 | $21.71 | $13.99 | 117,387 |
| 2016-02-11 | $22.07 | $22.14 | $21.78 | $21.79 | $14.05 | 171,575 |
| 2016-02-10 | $22.05 | $22.19 | $22.04 | $22.16 | $14.28 | 107,125 |
| 2016-02-09 | $21.92 | $22.33 | $21.65 | $22.20 | $14.22 | 506,433 |
| 2016-02-08 | $23.47 | $23.56 | $22.21 | $22.38 | $14.34 | 430,025 |
| 2016-02-05 | $23.50 | $23.61 | $23.36 | $23.41 | $15.00 | 43,948 |
| 2016-02-04 | $23.87 | $23.89 | $23.54 | $23.57 | $15.10 | 108,251 |
| 2016-02-03 | $23.10 | $23.76 | $22.98 | $23.70 | $15.18 | 86,370 |
| 2016-02-02 | $22.91 | $23.38 | $22.91 | $23.34 | $14.95 | 86,793 |
| 2016-02-01 | $22.42 | $22.80 | $22.42 | $22.78 | $14.59 | 62,001 |
| 2016-01-29 | $22.50 | $22.61 | $22.40 | $22.61 | $14.48 | 74,936 |
| 2016-01-28 | $22.44 | $22.47 | $22.40 | $22.47 | $14.39 | 41,985 |
| 2016-01-27 | $22.42 | $22.44 | $22.33 | $22.38 | $14.34 | 47,362 |
| 2016-01-26 | $22.39 | $22.48 | $22.29 | $22.45 | $14.38 | 49,843 |
| 2016-01-25 | $22.40 | $22.42 | $22.26 | $22.27 | $14.27 | 95,090 |
| 2016-01-22 | $22.50 | $22.51 | $22.35 | $22.43 | $14.37 | 104,698 |
| 2016-01-21 | $22.36 | $22.37 | $22.18 | $22.37 | $14.33 | 74,570 |
| 2016-01-20 | $22.39 | $22.44 | $22.16 | $22.34 | $14.31 | 74,933 |
| 2016-01-19 | $22.35 | $22.50 | $22.26 | $22.37 | $14.33 | 115,594 |
| 2016-01-15 | $22.05 | $22.34 | $22.04 | $22.32 | $14.30 | 65,472 |
| 2016-01-14 | $21.94 | $22.15 | $21.84 | $22.09 | $14.15 | 73,123 |
| 2016-01-13 | $21.86 | $21.87 | $21.75 | $21.85 | $14.00 | 60,072 |
| 2016-01-12 | $21.97 | $21.97 | $21.82 | $21.92 | $13.95 | 73,121 |
| 2016-01-11 | $21.81 | $21.92 | $21.75 | $21.88 | $13.93 | 46,128 |
| 2016-01-08 | $21.94 | $21.94 | $21.80 | $21.88 | $13.93 | 77,557 |
| 2016-01-07 | $21.94 | $21.94 | $21.66 | $21.93 | $13.96 | 94,075 |
| 2016-01-06 | $21.99 | $22.05 | $21.91 | $21.94 | $13.97 | 63,225 |
| 2016-01-05 | $21.74 | $21.95 | $21.69 | $21.88 | $13.93 | 52,606 |
| 2016-01-04 | $21.32 | $21.78 | $21.32 | $21.70 | $13.81 | 128,398 |
| 2015-12-31 | $21.49 | $21.65 | $21.32 | $21.32 | $13.57 | 98,103 |
| 2015-12-30 | $21.66 | $21.66 | $21.52 | $21.58 | $13.74 | 53,824 |
| 2015-12-29 | $21.73 | $21.73 | $21.56 | $21.59 | $13.74 | 83,705 |
| 2015-12-28 | $21.88 | $21.93 | $21.62 | $21.68 | $13.80 | 143,048 |
| 2015-12-24 | $21.91 | $21.97 | $21.86 | $21.89 | $13.93 | 26,413 |
| 2015-12-23 | $21.90 | $22.15 | $21.85 | $22.08 | $14.06 | 88,498 |
| 2015-12-22 | $21.89 | $22.14 | $21.86 | $21.91 | $13.95 | 78,152 |
| 2015-12-21 | $21.75 | $21.94 | $21.75 | $21.94 | $13.97 | 50,579 |
| 2015-12-18 | $21.72 | $21.80 | $21.67 | $21.74 | $13.84 | 63,956 |
| 2015-12-17 | $21.60 | $21.83 | $21.59 | $21.70 | $13.81 | 53,229 |
| 2015-12-16 | $21.63 | $21.64 | $21.26 | $21.56 | $13.72 | 81,131 |
| 2015-12-15 | $21.65 | $21.75 | $21.53 | $21.57 | $13.73 | 43,557 |
| 2015-12-14 | $22.21 | $22.23 | $21.70 | $21.70 | $13.81 | 49,521 |
| 2015-12-11 | $22.20 | $22.29 | $22.15 | $22.24 | $14.16 | 25,284 |
| 2015-12-10 | $22.41 | $22.49 | $22.00 | $22.33 | $14.13 | 83,072 |
| 2015-12-09 | $22.34 | $22.41 | $22.27 | $22.41 | $14.18 | 30,644 |
| 2015-12-08 | $22.05 | $22.39 | $21.93 | $22.35 | $14.14 | 46,735 |
| 2015-12-07 | $21.98 | $22.07 | $21.83 | $22.06 | $13.95 | 43,547 |
| 2015-12-04 | $21.82 | $22.07 | $21.75 | $22.07 | $13.96 | 50,574 |
| 2015-12-03 | $22.00 | $22.00 | $21.72 | $21.74 | $13.75 | 59,875 |
| 2015-12-02 | $22.29 | $22.30 | $22.07 | $22.09 | $13.97 | 54,904 |
| 2015-12-01 | $22.05 | $22.30 | $21.99 | $22.30 | $14.11 | 59,926 |
| 2015-11-30 | $21.76 | $21.95 | $21.71 | $21.93 | $13.87 | 75,199 |
| 2015-11-27 | $21.63 | $21.71 | $21.57 | $21.66 | $13.70 | 29,214 |
| 2015-11-25 | $21.39 | $21.85 | $21.34 | $21.53 | $13.62 | 135,519 |
| 2015-11-24 | $21.30 | $21.52 | $21.26 | $21.34 | $13.50 | 74,492 |
| 2015-11-23 | $21.33 | $21.33 | $21.15 | $21.26 | $13.45 | 37,693 |
| 2015-11-20 | $21.32 | $21.33 | $21.25 | $21.28 | $13.46 | 20,995 |
| 2015-11-19 | $21.30 | $21.36 | $21.26 | $21.27 | $13.46 | 38,659 |
| 2015-11-18 | $21.23 | $21.30 | $21.21 | $21.26 | $13.45 | 30,452 |
| 2015-11-17 | $21.27 | $21.31 | $21.20 | $21.20 | $13.41 | 41,806 |
| 2015-11-16 | $21.29 | $21.36 | $21.20 | $21.28 | $13.46 | 50,943 |
| 2015-11-13 | $21.35 | $21.38 | $21.20 | $21.24 | $13.44 | 41,707 |
| 2015-11-12 | $21.25 | $21.40 | $21.25 | $21.31 | $13.48 | 59,877 |
| 2015-11-11 | $21.26 | $21.36 | $21.24 | $21.25 | $13.44 | 42,219 |
| 2015-11-10 | $21.22 | $21.45 | $21.22 | $21.36 | $13.51 | 40,168 |
| 2015-11-09 | $21.57 | $21.57 | $21.30 | $21.38 | $13.44 | 50,059 |
| 2015-11-06 | $21.75 | $21.78 | $21.50 | $21.63 | $13.60 | 54,330 |
| 2015-11-05 | $22.00 | $22.03 | $21.81 | $21.85 | $13.73 | 40,376 |
| 2015-11-04 | $22.26 | $22.30 | $21.92 | $22.00 | $13.83 | 79,364 |
| 2015-11-03 | $22.53 | $22.56 | $22.24 | $22.28 | $14.00 | 68,523 |
| 2015-11-02 | $22.37 | $22.62 | $22.12 | $22.47 | $14.12 | 370,710 |
| 2015-10-30 | $22.37 | $22.38 | $22.22 | $22.32 | $14.03 | 46,215 |
| 2015-10-29 | $22.23 | $22.31 | $22.19 | $22.26 | $13.99 | 44,208 |
| 2015-10-28 | $22.26 | $22.35 | $22.26 | $22.31 | $14.02 | 29,023 |
| 2015-10-27 | $22.33 | $22.38 | $22.29 | $22.32 | $14.03 | 30,600 |
| 2015-10-26 | $22.10 | $22.33 | $22.07 | $22.32 | $14.03 | 19,566 |
| 2015-10-23 | $22.20 | $22.21 | $22.07 | $22.15 | $13.92 | 36,128 |
| 2015-10-22 | $22.10 | $22.15 | $22.04 | $22.14 | $13.92 | 13,218 |
| 2015-10-21 | $22.07 | $22.17 | $21.80 | $22.07 | $13.87 | 21,501 |
| 2015-10-20 | $21.79 | $22.12 | $21.73 | $22.12 | $13.90 | 43,562 |
| 2015-10-19 | $21.57 | $21.78 | $21.57 | $21.78 | $13.69 | 23,775 |
| 2015-10-16 | $21.69 | $21.79 | $21.64 | $21.65 | $13.61 | 36,614 |
| 2015-10-15 | $21.74 | $21.84 | $21.68 | $21.73 | $13.66 | 16,513 |
| 2015-10-14 | $21.76 | $21.76 | $21.61 | $21.66 | $13.61 | 23,190 |
| 2015-10-13 | $21.63 | $21.67 | $21.50 | $21.66 | $13.61 | 24,587 |
| 2015-10-12 | $21.75 | $21.75 | $21.64 | $21.67 | $13.53 | 41,567 |
| 2015-10-09 | $21.70 | $21.72 | $21.57 | $21.65 | $13.52 | 73,070 |
| 2015-10-08 | $21.67 | $21.72 | $21.60 | $21.65 | $13.52 | 40,269 |
| 2015-10-07 | $21.67 | $21.74 | $21.56 | $21.63 | $13.51 | 51,258 |
| 2015-10-06 | $21.65 | $21.71 | $21.57 | $21.70 | $13.55 | 40,019 |
| 2015-10-05 | $21.50 | $21.74 | $21.50 | $21.61 | $13.49 | 36,321 |
| 2015-10-02 | $21.57 | $21.66 | $21.50 | $21.52 | $13.44 | 49,387 |
| 2015-10-01 | $21.56 | $21.60 | $21.46 | $21.54 | $13.45 | 40,567 |
| 2015-09-30 | $21.67 | $21.67 | $21.43 | $21.43 | $13.38 | 60,990 |
| 2015-09-29 | $21.33 | $21.62 | $21.32 | $21.62 | $13.50 | 64,651 |
| 2015-09-28 | $21.63 | $21.63 | $21.43 | $21.43 | $13.38 | 18,249 |
| 2015-09-25 | $21.58 | $21.67 | $21.57 | $21.58 | $13.48 | 32,524 |
| 2015-09-24 | $21.52 | $21.68 | $21.52 | $21.65 | $13.52 | 31,711 |
| 2015-09-23 | $21.68 | $21.68 | $21.52 | $21.52 | $13.44 | 12,182 |
| 2015-09-22 | $21.59 | $21.63 | $21.54 | $21.60 | $13.49 | 6,171 |
| 2015-09-21 | $21.41 | $21.60 | $21.39 | $21.59 | $13.48 | 44,113 |
| 2015-09-18 | $21.30 | $21.60 | $21.21 | $21.55 | $13.46 | 30,768 |
| 2015-09-17 | $21.00 | $21.34 | $20.97 | $21.34 | $13.33 | 54,853 |
| 2015-09-16 | $21.06 | $21.06 | $20.95 | $21.00 | $13.12 | 49,952 |
| 2015-09-15 | $20.96 | $21.07 | $20.96 | $21.06 | $13.15 | 52,005 |
| 2015-09-14 | $21.36 | $21.36 | $20.92 | $21.00 | $13.12 | 90,891 |
| 2015-09-11 | $21.31 | $21.34 | $21.22 | $21.25 | $13.27 | 63,196 |
| 2015-09-10 | $21.32 | $21.43 | $21.32 | $21.36 | $13.25 | 36,185 |
| 2015-09-09 | $21.41 | $21.41 | $21.31 | $21.37 | $13.26 | 45,582 |
| 2015-09-08 | $21.45 | $21.47 | $21.35 | $21.35 | $13.25 | 25,467 |
Guggenheim Taxbl Muni Bnd & Invtmnt Grd Debt Trst Com Shrs Of benf Int (GBAB) News Headlines
Recent Guggenheim Taxbl Muni Bnd & Invtmnt Grd Debt Trst Com Shrs Of benf Int (GBAB) News
Similar Companies to Guggenheim Taxbl Muni Bnd & Invtmnt Grd Debt Trst Com Shrs Of benf Int (GBAB) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |