Gabelli Dividend & Income Trust (GDV) Exchange: NYSE
Data as of Aug. 22, 2025
$24.81 ($0.36) 1.47%
Gabelli Dividend & Income Trust - Daily Information
Click for more stock information on Gabelli Dividend & Income Trust.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $24.51 |
| Previous Close | $24.81 |
| High | $24.81 |
| Low | $24.51 |
| Adjusted Open | $24.51 |
| Previous Adjusted Close | $24.81 |
| Adjusted High | $24.81 |
| Adjusted Low | $24.51 |
Invest in Gabelli Dividend & Income Trust (GDV)
Historical Stock Data for Gabelli Dividend & Income Trust (GDV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-28 | $24.51 | $24.81 | $24.51 | $24.81 | $24.81 | 112,248 |
| 2025-02-27 | $24.65 | $24.73 | $24.45 | $24.45 | $24.45 | 155,909 |
| 2025-02-26 | $24.70 | $24.87 | $24.62 | $24.62 | $24.62 | 90,053 |
| 2025-02-25 | $24.79 | $25.00 | $24.65 | $24.65 | $24.65 | 116,056 |
| 2025-02-24 | $25.03 | $25.05 | $24.72 | $24.76 | $24.76 | 216,730 |
| 2025-02-21 | $25.23 | $25.37 | $24.91 | $24.97 | $24.97 | 122,389 |
| 2025-02-20 | $25.35 | $25.38 | $25.17 | $25.17 | $25.17 | 153,827 |
| 2025-02-19 | $25.35 | $25.35 | $25.20 | $25.30 | $25.30 | 154,053 |
| 2025-02-18 | $25.09 | $25.29 | $25.09 | $25.22 | $25.22 | 122,841 |
| 2025-02-14 | $25.30 | $25.30 | $25.08 | $25.08 | $25.08 | 101,523 |
| 2025-02-13 | $25.09 | $25.25 | $25.01 | $25.19 | $25.19 | 73,339 |
| 2025-02-12 | $24.98 | $25.19 | $24.84 | $25.10 | $24.96 | 134,672 |
| 2025-02-11 | $24.95 | $25.16 | $24.95 | $25.09 | $24.95 | 72,186 |
| 2025-02-10 | $25.16 | $25.19 | $24.93 | $24.97 | $24.83 | 137,847 |
| 2025-02-07 | $25.12 | $25.32 | $25.01 | $25.04 | $24.90 | 130,890 |
| 2025-02-06 | $25.28 | $25.32 | $25.07 | $25.18 | $25.04 | 81,171 |
| 2025-02-05 | $25.05 | $25.16 | $24.85 | $25.16 | $25.02 | 117,886 |
| 2025-02-04 | $24.85 | $25.04 | $24.81 | $24.82 | $24.68 | 107,557 |
| 2025-02-03 | $24.51 | $24.95 | $24.50 | $24.85 | $24.71 | 114,059 |
| 2025-01-31 | $25.25 | $25.32 | $24.85 | $24.96 | $24.82 | 201,539 |
| 2025-01-30 | $25.14 | $25.22 | $25.01 | $25.22 | $25.08 | 143,881 |
| 2025-01-29 | $25.03 | $25.34 | $25.02 | $25.06 | $24.92 | 155,854 |
| 2025-01-28 | $25.17 | $25.25 | $25.07 | $25.12 | $24.98 | 132,657 |
| 2025-01-27 | $24.93 | $25.10 | $24.93 | $25.04 | $24.90 | 180,268 |
| 2025-01-24 | $25.20 | $25.25 | $25.09 | $25.12 | $25.12 | 156,673 |
| 2025-01-23 | $24.96 | $25.11 | $24.96 | $25.10 | $25.10 | 175,156 |
| 2025-01-22 | $25.10 | $25.12 | $24.89 | $24.89 | $24.89 | 113,147 |
| 2025-01-21 | $24.98 | $25.04 | $24.93 | $25.01 | $25.01 | 136,411 |
| 2025-01-17 | $24.78 | $24.88 | $24.64 | $24.81 | $24.81 | 92,654 |
| 2025-01-16 | $24.49 | $24.72 | $24.40 | $24.58 | $24.58 | 117,213 |
| 2025-01-15 | $24.40 | $24.63 | $24.26 | $24.57 | $24.43 | 95,997 |
| 2025-01-14 | $24.18 | $24.40 | $24.09 | $24.19 | $24.05 | 114,840 |
| 2025-01-13 | $23.75 | $24.14 | $23.73 | $24.14 | $24.00 | 157,104 |
| 2025-01-10 | $24.14 | $24.15 | $23.87 | $23.93 | $23.79 | 165,986 |
| 2025-01-08 | $24.29 | $24.36 | $24.16 | $24.28 | $24.14 | 94,053 |
| 2025-01-07 | $24.41 | $24.44 | $24.17 | $24.26 | $24.12 | 221,465 |
| 2025-01-06 | $24.44 | $24.49 | $24.27 | $24.40 | $24.26 | 171,373 |
| 2025-01-03 | $24.27 | $24.35 | $24.16 | $24.32 | $24.18 | 125,576 |
| 2025-01-02 | $24.30 | $24.44 | $24.08 | $24.13 | $23.99 | 121,072 |
| 2024-12-31 | $24.16 | $24.30 | $24.07 | $24.15 | $24.01 | 88,364 |
| 2024-12-30 | $24.08 | $24.24 | $24.02 | $24.10 | $23.96 | 141,591 |
| 2024-12-27 | $24.54 | $24.56 | $24.31 | $24.35 | $24.21 | 128,505 |
| 2024-12-26 | $24.48 | $24.79 | $24.48 | $24.60 | $24.46 | 70,314 |
| 2024-12-24 | $24.39 | $24.68 | $24.20 | $24.48 | $24.34 | 79,015 |
| 2024-12-23 | $24.28 | $24.45 | $24.02 | $24.28 | $24.14 | 136,573 |
| 2024-12-20 | $23.72 | $24.36 | $23.67 | $24.17 | $24.03 | 161,474 |
| 2024-12-19 | $24.14 | $24.34 | $23.73 | $23.77 | $23.64 | 197,208 |
| 2024-12-18 | $24.66 | $24.69 | $23.90 | $24.01 | $23.87 | 225,522 |
| 2024-12-17 | $24.73 | $24.73 | $24.56 | $24.66 | $24.52 | 193,807 |
| 2024-12-16 | $25.00 | $25.01 | $24.70 | $24.83 | $24.69 | 158,563 |
| 2024-12-13 | $25.02 | $25.02 | $24.93 | $24.98 | $24.84 | 73,924 |
| 2024-12-12 | $25.20 | $25.28 | $25.01 | $25.05 | $24.80 | 119,085 |
| 2024-12-11 | $25.21 | $25.28 | $25.16 | $25.26 | $25.01 | 149,385 |
| 2024-12-10 | $25.45 | $25.47 | $25.16 | $25.16 | $24.91 | 149,134 |
| 2024-12-09 | $25.63 | $25.65 | $25.44 | $25.45 | $25.19 | 141,589 |
| 2024-12-06 | $25.50 | $25.63 | $25.47 | $25.59 | $25.33 | 114,105 |
| 2024-12-05 | $25.53 | $25.67 | $25.53 | $25.57 | $25.31 | 211,382 |
| 2024-12-04 | $25.49 | $25.58 | $25.45 | $25.45 | $25.19 | 150,828 |
| 2024-12-03 | $25.50 | $25.56 | $25.41 | $25.49 | $25.23 | 142,077 |
| 2024-12-02 | $25.59 | $25.60 | $25.38 | $25.58 | $25.32 | 96,628 |
| 2024-11-29 | $25.40 | $25.59 | $25.27 | $25.59 | $25.33 | 70,485 |
| 2024-11-27 | $25.32 | $25.39 | $25.26 | $25.30 | $25.05 | 120,802 |
| 2024-11-26 | $25.27 | $25.38 | $25.15 | $25.33 | $25.08 | 88,337 |
| 2024-11-25 | $25.20 | $25.25 | $25.11 | $25.25 | $25.00 | 93,989 |
| 2024-11-22 | $24.90 | $25.13 | $24.70 | $25.01 | $24.76 | 244,226 |
| 2024-11-21 | $24.87 | $24.95 | $24.60 | $24.89 | $24.64 | 328,824 |
| 2024-11-20 | $24.65 | $24.70 | $24.52 | $24.69 | $24.44 | 196,317 |
| 2024-11-19 | $24.42 | $24.90 | $24.37 | $24.61 | $24.36 | 164,627 |
| 2024-11-18 | $24.51 | $24.73 | $24.51 | $24.68 | $24.43 | 76,438 |
| 2024-11-15 | $24.43 | $24.63 | $24.35 | $24.50 | $24.25 | 139,632 |
| 2024-11-14 | $24.76 | $24.92 | $24.55 | $24.55 | $24.55 | 154,666 |
| 2024-11-13 | $25.06 | $25.19 | $24.80 | $24.91 | $24.80 | 255,823 |
| 2024-11-12 | $25.26 | $25.26 | $25.00 | $25.00 | $24.89 | 117,126 |
| 2024-11-11 | $25.09 | $25.33 | $25.07 | $25.16 | $25.05 | 162,109 |
| 2024-11-08 | $24.83 | $25.10 | $24.83 | $25.07 | $24.96 | 108,398 |
| 2024-11-07 | $24.70 | $24.83 | $24.70 | $24.83 | $24.72 | 156,424 |
| 2024-11-06 | $24.72 | $24.73 | $24.47 | $24.53 | $24.42 | 199,521 |
| 2024-11-05 | $24.04 | $24.13 | $23.96 | $24.06 | $23.95 | 161,796 |
| 2024-11-04 | $24.10 | $24.18 | $23.97 | $23.97 | $23.86 | 98,121 |
| 2024-11-01 | $24.09 | $24.18 | $24.00 | $24.05 | $23.94 | 122,623 |
| 2024-10-31 | $24.09 | $24.21 | $24.03 | $24.05 | $23.94 | 125,965 |
| 2024-10-30 | $24.31 | $24.40 | $24.22 | $24.24 | $24.13 | 111,674 |
| 2024-10-29 | $24.33 | $24.49 | $24.31 | $24.31 | $24.20 | 103,186 |
| 2024-10-28 | $24.34 | $24.47 | $24.34 | $24.39 | $24.28 | 83,003 |
| 2024-10-25 | $24.48 | $24.63 | $24.30 | $24.31 | $24.20 | 113,957 |
| 2024-10-24 | $24.57 | $24.85 | $24.38 | $24.45 | $24.34 | 116,653 |
| 2024-10-23 | $24.61 | $24.83 | $24.35 | $24.49 | $24.38 | 104,300 |
| 2024-10-22 | $24.52 | $24.68 | $24.49 | $24.62 | $24.51 | 78,083 |
| 2024-10-21 | $24.80 | $24.90 | $24.65 | $24.66 | $24.55 | 107,283 |
| 2024-10-18 | $24.78 | $24.99 | $24.77 | $24.90 | $24.90 | 84,958 |
| 2024-10-17 | $24.96 | $24.97 | $24.81 | $24.82 | $24.82 | 87,307 |
| 2024-10-16 | $24.70 | $24.97 | $24.70 | $24.95 | $24.95 | 88,326 |
| 2024-10-15 | $24.83 | $24.99 | $24.65 | $24.70 | $24.70 | 115,387 |
| 2024-10-14 | $24.71 | $24.91 | $24.66 | $24.86 | $24.86 | 89,925 |
| 2024-10-11 | $24.60 | $24.71 | $24.59 | $24.64 | $24.64 | 127,862 |
| 2024-10-10 | $24.41 | $24.56 | $24.41 | $24.54 | $24.54 | 83,646 |
| 2024-10-09 | $24.30 | $24.44 | $24.30 | $24.41 | $24.41 | 109,213 |
| 2024-10-08 | $24.42 | $24.42 | $24.29 | $24.31 | $24.31 | 100,834 |
| 2024-10-07 | $24.49 | $24.50 | $24.23 | $24.26 | $24.26 | 243,486 |
| 2024-10-04 | $24.42 | $24.44 | $24.20 | $24.37 | $24.37 | 71,318 |
| 2024-10-03 | $24.20 | $24.25 | $24.19 | $24.20 | $24.20 | 108,941 |
| 2024-10-02 | $24.27 | $24.36 | $24.22 | $24.30 | $24.30 | 138,639 |
| 2024-10-01 | $24.40 | $24.43 | $24.18 | $24.21 | $24.21 | 194,180 |
| 2024-09-30 | $24.33 | $24.47 | $24.32 | $24.45 | $24.45 | 150,575 |
| 2024-09-27 | $24.44 | $24.44 | $24.30 | $24.35 | $24.35 | 151,621 |
| 2024-09-26 | $24.42 | $24.43 | $24.32 | $24.32 | $24.32 | 122,985 |
| 2024-09-25 | $24.40 | $24.42 | $24.28 | $24.32 | $24.32 | 189,320 |
| 2024-09-24 | $24.43 | $24.49 | $24.33 | $24.36 | $24.36 | 153,036 |
| 2024-09-23 | $24.31 | $24.45 | $24.26 | $24.43 | $24.43 | 169,917 |
| 2024-09-20 | $24.41 | $24.41 | $24.25 | $24.31 | $24.31 | 353,524 |
| 2024-09-19 | $24.45 | $24.47 | $24.32 | $24.37 | $24.37 | 158,854 |
| 2024-09-18 | $24.20 | $24.40 | $24.07 | $24.17 | $24.17 | 135,963 |
| 2024-09-17 | $24.02 | $24.13 | $23.88 | $24.13 | $24.13 | 153,432 |
| 2024-09-16 | $23.71 | $23.99 | $23.71 | $23.96 | $23.96 | 139,376 |
| 2024-09-13 | $23.71 | $23.85 | $23.65 | $23.83 | $23.72 | 168,561 |
| 2024-09-12 | $23.37 | $23.60 | $23.35 | $23.58 | $23.47 | 144,183 |
| 2024-09-11 | $23.23 | $23.42 | $23.04 | $23.42 | $23.31 | 194,115 |
| 2024-09-10 | $23.54 | $23.54 | $23.21 | $23.32 | $23.21 | 242,178 |
| 2024-09-09 | $23.46 | $23.55 | $23.35 | $23.47 | $23.36 | 200,141 |
| 2024-09-06 | $23.73 | $23.89 | $23.45 | $23.45 | $23.45 | 295,816 |
| 2024-09-05 | $23.92 | $23.96 | $23.66 | $23.74 | $23.74 | 281,423 |
| 2024-09-04 | $23.75 | $23.90 | $23.75 | $23.90 | $23.90 | 200,879 |
| 2024-09-03 | $23.98 | $23.98 | $23.79 | $23.82 | $23.82 | 206,607 |
| 2024-08-30 | $24.01 | $24.09 | $23.94 | $24.06 | $24.06 | 200,815 |
| 2024-08-29 | $23.94 | $24.01 | $23.83 | $23.96 | $23.96 | 162,693 |
| 2024-08-28 | $23.94 | $23.97 | $23.79 | $23.87 | $23.87 | 210,800 |
| 2024-08-27 | $23.78 | $23.93 | $23.78 | $23.86 | $23.86 | 206,162 |
| 2024-08-26 | $23.86 | $23.94 | $23.83 | $23.90 | $23.90 | 214,346 |
| 2024-08-23 | $23.66 | $23.80 | $23.59 | $23.80 | $23.80 | 227,991 |
| 2024-08-22 | $23.51 | $23.58 | $23.46 | $23.50 | $23.50 | 281,831 |
| 2024-08-21 | $23.55 | $23.60 | $23.47 | $23.51 | $23.51 | 162,591 |
| 2024-08-20 | $23.52 | $23.58 | $23.49 | $23.54 | $23.54 | 200,395 |
| 2024-08-19 | $23.31 | $23.52 | $23.31 | $23.52 | $23.52 | 171,136 |
| 2024-08-16 | $23.20 | $23.44 | $23.14 | $23.37 | $23.37 | 120,523 |
| 2024-08-15 | $23.24 | $23.42 | $23.22 | $23.36 | $23.25 | 154,551 |
| 2024-08-14 | $22.96 | $23.07 | $22.96 | $23.04 | $22.93 | 149,136 |
| 2024-08-13 | $22.96 | $22.99 | $22.88 | $22.96 | $22.85 | 144,020 |
| 2024-08-12 | $22.89 | $22.95 | $22.81 | $22.84 | $22.73 | 101,255 |
| 2024-08-09 | $22.64 | $22.89 | $22.64 | $22.81 | $22.70 | 150,291 |
| 2024-08-08 | $22.59 | $22.79 | $22.58 | $22.68 | $22.57 | 165,906 |
| 2024-08-07 | $22.40 | $22.75 | $22.37 | $22.37 | $22.27 | 166,002 |
| 2024-08-06 | $22.05 | $22.44 | $22.05 | $22.29 | $22.19 | 192,760 |
| 2024-08-05 | $21.95 | $22.25 | $21.90 | $22.05 | $21.95 | 259,396 |
| 2024-08-02 | $23.08 | $23.11 | $22.70 | $22.92 | $22.92 | 267,240 |
| 2024-08-01 | $23.58 | $23.66 | $23.13 | $23.33 | $23.33 | 209,885 |
| 2024-07-31 | $23.45 | $23.58 | $23.42 | $23.50 | $23.50 | 190,964 |
| 2024-07-30 | $23.43 | $23.52 | $23.25 | $23.33 | $23.33 | 161,048 |
| 2024-07-29 | $23.56 | $23.56 | $23.23 | $23.31 | $23.31 | 127,397 |
| 2024-07-26 | $23.25 | $23.51 | $23.25 | $23.44 | $23.44 | 116,887 |
| 2024-07-25 | $23.14 | $23.44 | $23.09 | $23.19 | $23.19 | 101,441 |
| 2024-07-24 | $23.55 | $23.60 | $23.15 | $23.15 | $23.15 | 115,456 |
| 2024-07-23 | $23.56 | $23.70 | $23.50 | $23.61 | $23.61 | 116,574 |
| 2024-07-22 | $23.48 | $23.53 | $23.38 | $23.53 | $23.53 | 104,212 |
| 2024-07-19 | $23.39 | $23.47 | $23.27 | $23.37 | $23.37 | 126,848 |
| 2024-07-18 | $23.81 | $23.91 | $23.45 | $23.51 | $23.51 | 191,105 |
| 2024-07-17 | $23.56 | $23.83 | $23.52 | $23.76 | $23.76 | 215,362 |
| 2024-07-16 | $23.69 | $23.91 | $23.65 | $23.86 | $23.75 | 173,884 |
| 2024-07-15 | $23.54 | $23.67 | $23.52 | $23.64 | $23.53 | 235,742 |
| 2024-07-12 | $23.27 | $23.48 | $23.15 | $23.33 | $23.33 | 160,736 |
| 2024-07-11 | $23.10 | $23.20 | $23.10 | $23.13 | $23.13 | 167,927 |
| 2024-07-10 | $22.97 | $23.05 | $22.85 | $23.04 | $23.04 | 199,842 |
| 2024-07-09 | $22.80 | $22.90 | $22.80 | $22.82 | $22.82 | 154,669 |
| 2024-07-08 | $22.91 | $22.94 | $22.81 | $22.84 | $22.84 | 133,391 |
| 2024-07-05 | $22.87 | $22.99 | $22.76 | $22.94 | $22.94 | 148,399 |
| 2024-07-03 | $22.73 | $22.88 | $22.73 | $22.83 | $22.83 | 61,270 |
| 2024-07-02 | $22.64 | $22.78 | $22.60 | $22.73 | $22.73 | 135,145 |
| 2024-07-01 | $22.72 | $22.80 | $22.62 | $22.63 | $22.63 | 161,292 |
| 2024-06-28 | $22.74 | $22.86 | $22.64 | $22.71 | $22.71 | 144,160 |
| 2024-06-27 | $22.75 | $22.75 | $22.65 | $22.70 | $22.70 | 188,501 |
| 2024-06-26 | $22.85 | $22.87 | $22.64 | $22.70 | $22.70 | 165,801 |
| 2024-06-25 | $22.74 | $22.88 | $22.69 | $22.88 | $22.88 | 160,421 |
| 2024-06-24 | $22.65 | $22.87 | $22.63 | $22.70 | $22.70 | 149,389 |
| 2024-06-21 | $22.65 | $22.68 | $22.50 | $22.61 | $22.61 | 193,462 |
| 2024-06-20 | $22.65 | $22.73 | $22.56 | $22.59 | $22.59 | 147,367 |
| 2024-06-18 | $22.55 | $22.74 | $22.55 | $22.58 | $22.58 | 105,861 |
| 2024-06-17 | $22.38 | $22.67 | $22.38 | $22.59 | $22.59 | 182,358 |
| 2024-06-14 | $22.59 | $22.59 | $22.40 | $22.47 | $22.47 | 156,818 |
| 2024-06-13 | $22.71 | $22.79 | $22.63 | $22.68 | $22.68 | 224,048 |
| 2024-06-12 | $23.00 | $23.05 | $22.74 | $22.80 | $22.69 | 170,583 |
| 2024-06-11 | $22.75 | $22.83 | $22.66 | $22.80 | $22.69 | 126,247 |
| 2024-06-10 | $22.81 | $22.87 | $22.73 | $22.75 | $22.64 | 58,308 |
| 2024-06-07 | $22.89 | $22.91 | $22.83 | $22.87 | $22.76 | 136,773 |
| 2024-06-06 | $22.69 | $22.92 | $22.69 | $22.86 | $22.75 | 195,664 |
| 2024-06-05 | $22.56 | $22.79 | $22.56 | $22.76 | $22.76 | 183,683 |
| 2024-06-04 | $22.40 | $22.61 | $22.37 | $22.56 | $22.56 | 145,693 |
| 2024-06-03 | $22.64 | $22.67 | $22.35 | $22.44 | $22.44 | 139,635 |
| 2024-05-31 | $22.27 | $22.58 | $22.27 | $22.55 | $22.55 | 92,488 |
| 2024-05-30 | $22.15 | $22.32 | $22.15 | $22.23 | $22.23 | 89,523 |
| 2024-05-29 | $22.38 | $22.39 | $22.22 | $22.22 | $22.22 | 199,834 |
| 2024-05-28 | $22.58 | $22.71 | $22.45 | $22.46 | $22.46 | 118,284 |
| 2024-05-24 | $22.57 | $22.71 | $22.55 | $22.58 | $22.58 | 121,170 |
| 2024-05-23 | $22.95 | $23.00 | $22.41 | $22.43 | $22.43 | 213,137 |
| 2024-05-22 | $22.78 | $22.93 | $22.78 | $22.82 | $22.82 | 151,974 |
| 2024-05-21 | $22.95 | $23.00 | $22.85 | $22.87 | $22.87 | 93,450 |
| 2024-05-20 | $22.84 | $22.98 | $22.80 | $22.91 | $22.91 | 124,877 |
| 2024-05-17 | $22.92 | $22.94 | $22.81 | $22.87 | $22.87 | 128,829 |
| 2024-05-16 | $22.93 | $22.94 | $22.86 | $22.86 | $22.86 | 183,562 |
| 2024-05-15 | $22.69 | $22.87 | $22.60 | $22.87 | $22.87 | 219,004 |
| 2024-05-14 | $22.51 | $22.65 | $22.51 | $22.63 | $22.52 | 101,974 |
| 2024-05-13 | $22.59 | $22.73 | $22.51 | $22.54 | $22.43 | 123,685 |
| 2024-05-10 | $22.56 | $22.61 | $22.51 | $22.59 | $22.48 | 116,267 |
| 2024-05-09 | $22.29 | $22.50 | $22.29 | $22.49 | $22.38 | 158,570 |
| 2024-05-08 | $22.14 | $22.40 | $22.14 | $22.35 | $22.24 | 104,106 |
| 2024-05-07 | $22.17 | $22.34 | $22.17 | $22.27 | $22.16 | 122,624 |
| 2024-05-06 | $22.13 | $22.24 | $22.09 | $22.12 | $22.01 | 133,794 |
| 2024-05-03 | $22.07 | $22.14 | $22.01 | $22.08 | $21.97 | 128,886 |
| 2024-05-02 | $21.79 | $21.93 | $21.71 | $21.86 | $21.86 | 118,351 |
| 2024-05-01 | $21.69 | $21.94 | $21.62 | $21.67 | $21.67 | 185,393 |
| 2024-04-30 | $22.02 | $22.08 | $21.72 | $21.73 | $21.73 | 111,507 |
| 2024-04-29 | $22.05 | $22.15 | $21.96 | $22.05 | $22.05 | 112,025 |
| 2024-04-26 | $21.98 | $22.15 | $21.98 | $22.00 | $22.00 | 139,689 |
| 2024-04-25 | $21.90 | $22.06 | $21.82 | $21.94 | $21.94 | 193,495 |
| 2024-04-24 | $22.21 | $22.35 | $22.16 | $22.16 | $22.16 | 160,913 |
| 2024-04-23 | $22.05 | $22.28 | $21.99 | $22.21 | $22.21 | 167,798 |
| 2024-04-22 | $21.70 | $22.02 | $21.61 | $21.96 | $21.96 | 145,094 |
| 2024-04-19 | $21.57 | $21.69 | $21.53 | $21.59 | $21.59 | 166,092 |
| 2024-04-18 | $21.57 | $21.67 | $21.48 | $21.51 | $21.51 | 220,576 |
| 2024-04-17 | $21.70 | $21.75 | $21.48 | $21.57 | $21.57 | 148,867 |
| 2024-04-16 | $21.48 | $21.65 | $21.44 | $21.48 | $21.48 | 161,249 |
| 2024-04-15 | $21.93 | $22.12 | $21.47 | $21.48 | $21.48 | 245,592 |
| 2024-04-12 | $22.18 | $22.29 | $21.94 | $21.96 | $21.96 | 129,352 |
| 2024-04-11 | $22.41 | $22.51 | $22.26 | $22.38 | $22.38 | 92,274 |
| 2024-04-10 | $22.41 | $22.53 | $22.32 | $22.38 | $22.38 | 69,559 |
| 2024-04-09 | $22.76 | $22.80 | $22.53 | $22.61 | $22.61 | 164,330 |
| 2024-04-08 | $22.67 | $22.89 | $22.64 | $22.70 | $22.70 | 90,052 |
| 2024-04-05 | $22.47 | $22.75 | $22.41 | $22.59 | $22.59 | 143,165 |
| 2024-04-04 | $22.72 | $22.86 | $22.50 | $22.50 | $22.50 | 216,405 |
| 2024-04-03 | $22.51 | $22.74 | $22.51 | $22.68 | $22.68 | 198,532 |
| 2024-04-02 | $22.68 | $22.68 | $22.55 | $22.62 | $22.62 | 183,711 |
| 2024-04-01 | $22.98 | $22.98 | $22.79 | $22.81 | $22.81 | 172,416 |
| 2024-03-28 | $22.80 | $23.00 | $22.80 | $22.98 | $22.98 | 180,670 |
| 2024-03-27 | $22.65 | $22.78 | $22.63 | $22.74 | $22.74 | 166,426 |
| 2024-03-26 | $22.65 | $22.75 | $22.58 | $22.58 | $22.58 | 123,779 |
| 2024-03-25 | $22.73 | $22.81 | $22.66 | $22.70 | $22.70 | 120,922 |
| 2024-03-22 | $22.89 | $22.92 | $22.75 | $22.81 | $22.81 | 119,395 |
| 2024-03-21 | $22.95 | $23.00 | $22.85 | $22.94 | $22.94 | 141,280 |
| 2024-03-20 | $22.51 | $22.76 | $22.48 | $22.75 | $22.75 | 186,197 |
| 2024-03-19 | $22.32 | $22.51 | $22.32 | $22.46 | $22.46 | 143,366 |
| 2024-03-18 | $22.30 | $22.40 | $22.24 | $22.27 | $22.27 | 105,996 |
| 2024-03-15 | $22.11 | $22.35 | $22.04 | $22.18 | $22.18 | 126,382 |
| 2024-03-14 | $22.50 | $22.50 | $22.20 | $22.26 | $22.26 | 97,131 |
| 2024-03-13 | $22.39 | $22.55 | $22.39 | $22.50 | $22.50 | 106,317 |
| 2024-03-12 | $22.36 | $22.57 | $22.36 | $22.56 | $22.45 | 176,585 |
| 2024-03-11 | $22.24 | $22.37 | $22.20 | $22.35 | $22.24 | 131,954 |
| 2024-03-08 | $22.50 | $22.60 | $22.35 | $22.41 | $22.30 | 141,527 |
| 2024-03-07 | $22.33 | $22.48 | $22.33 | $22.47 | $22.36 | 143,753 |
| 2024-03-06 | $22.32 | $22.47 | $22.20 | $22.22 | $22.11 | 205,112 |
| 2024-03-05 | $22.32 | $22.39 | $22.17 | $22.24 | $22.13 | 125,923 |
| 2024-03-04 | $22.40 | $22.45 | $22.27 | $22.32 | $22.21 | 107,037 |
| 2024-03-01 | $22.21 | $22.40 | $22.21 | $22.38 | $22.38 | 193,328 |
| 2024-02-29 | $22.11 | $22.30 | $22.11 | $22.18 | $22.18 | 119,062 |
| 2024-02-28 | $22.03 | $22.18 | $22.03 | $22.07 | $22.07 | 95,876 |
| 2024-02-27 | $22.22 | $22.22 | $22.07 | $22.11 | $22.11 | 145,122 |
| 2024-02-26 | $22.34 | $22.40 | $22.12 | $22.12 | $22.12 | 115,316 |
| 2024-02-23 | $22.37 | $22.50 | $22.31 | $22.34 | $22.34 | 128,721 |
| 2024-02-22 | $22.38 | $22.42 | $22.25 | $22.31 | $22.31 | 198,811 |
| 2024-02-21 | $22.21 | $22.30 | $22.00 | $22.18 | $22.18 | 275,446 |
| 2024-02-20 | $21.88 | $22.27 | $21.76 | $22.25 | $22.25 | 435,699 |
| 2024-02-16 | $22.09 | $22.16 | $22.00 | $22.03 | $22.03 | 136,200 |
| 2024-02-15 | $21.98 | $22.12 | $21.97 | $22.10 | $22.10 | 154,215 |
| 2024-02-14 | $21.72 | $21.96 | $21.72 | $21.92 | $21.92 | 235,497 |
| 2024-02-13 | $21.96 | $21.98 | $21.58 | $21.75 | $21.75 | 182,403 |
| 2024-02-12 | $22.18 | $22.38 | $22.18 | $22.22 | $22.11 | 192,397 |
| 2024-02-09 | $22.05 | $22.14 | $22.00 | $22.12 | $22.01 | 206,062 |
| 2024-02-08 | $22.01 | $22.02 | $21.94 | $21.98 | $21.87 | 120,619 |
| 2024-02-07 | $21.78 | $22.08 | $21.78 | $21.97 | $21.86 | 161,090 |
| 2024-02-06 | $21.72 | $21.89 | $21.66 | $21.76 | $21.65 | 141,151 |
| 2024-02-05 | $21.87 | $21.87 | $21.50 | $21.63 | $21.52 | 169,731 |
| 2024-02-02 | $21.65 | $21.94 | $21.65 | $21.87 | $21.76 | 168,208 |
| 2024-02-01 | $21.59 | $21.68 | $21.43 | $21.65 | $21.54 | 398,879 |
| 2024-01-31 | $21.71 | $21.78 | $21.48 | $21.50 | $21.39 | 139,286 |
| 2024-01-30 | $21.69 | $21.80 | $21.69 | $21.74 | $21.63 | 176,303 |
| 2024-01-29 | $21.57 | $21.71 | $21.52 | $21.71 | $21.60 | 158,071 |
| 2024-01-26 | $21.45 | $21.62 | $21.45 | $21.48 | $21.37 | 176,135 |
| 2024-01-25 | $21.39 | $21.54 | $21.39 | $21.45 | $21.34 | 263,749 |
| 2024-01-24 | $21.35 | $21.46 | $21.30 | $21.33 | $21.22 | 267,839 |
| 2024-01-23 | $21.15 | $21.23 | $21.14 | $21.23 | $21.12 | 194,805 |
| 2024-01-22 | $21.25 | $21.33 | $21.13 | $21.14 | $21.03 | 168,478 |
| 2024-01-19 | $21.13 | $21.20 | $21.03 | $21.15 | $21.15 | 166,976 |
| 2024-01-18 | $20.99 | $21.16 | $20.99 | $21.13 | $21.13 | 102,553 |
| 2024-01-17 | $21.08 | $21.13 | $20.93 | $20.99 | $20.99 | 209,614 |
| 2024-01-16 | $21.31 | $21.37 | $21.08 | $21.20 | $21.20 | 294,696 |
| 2024-01-12 | $21.49 | $21.56 | $21.36 | $21.42 | $21.31 | 127,566 |
| 2024-01-11 | $21.51 | $21.57 | $21.36 | $21.39 | $21.28 | 243,400 |
| 2024-01-10 | $21.31 | $21.51 | $21.31 | $21.49 | $21.38 | 179,963 |
| 2024-01-09 | $21.27 | $21.40 | $21.24 | $21.31 | $21.20 | 215,899 |
| 2024-01-08 | $21.00 | $21.40 | $20.96 | $21.38 | $21.27 | 286,246 |
| 2024-01-05 | $21.29 | $21.34 | $21.01 | $21.08 | $20.97 | 738,961 |
| 2024-01-04 | $21.43 | $21.60 | $21.43 | $21.46 | $21.35 | 166,612 |
| 2024-01-03 | $21.43 | $21.64 | $21.36 | $21.40 | $21.29 | 183,894 |
| 2024-01-02 | $21.47 | $21.58 | $21.46 | $21.55 | $21.44 | 216,366 |
| 2023-12-29 | $21.71 | $21.71 | $21.53 | $21.64 | $21.53 | 165,541 |
| 2023-12-28 | $21.74 | $21.77 | $21.66 | $21.66 | $21.55 | 177,499 |
| 2023-12-27 | $21.60 | $21.74 | $21.60 | $21.66 | $21.55 | 174,408 |
| 2023-12-26 | $21.43 | $21.78 | $21.43 | $21.66 | $21.55 | 190,330 |
| 2023-12-22 | $21.52 | $21.68 | $21.42 | $21.46 | $21.35 | 282,146 |
| 2023-12-21 | $21.37 | $21.46 | $21.28 | $21.39 | $21.28 | 286,269 |
| 2023-12-20 | $21.45 | $21.57 | $21.18 | $21.22 | $21.11 | 253,050 |
| 2023-12-19 | $21.42 | $21.55 | $21.42 | $21.45 | $21.34 | 186,635 |
| 2023-12-18 | $21.27 | $21.34 | $21.14 | $21.33 | $21.22 | 196,035 |
| 2023-12-15 | $21.14 | $21.27 | $21.08 | $21.16 | $21.05 | 178,885 |
| 2023-12-14 | $21.23 | $21.33 | $21.12 | $21.20 | $21.09 | 156,493 |
| 2023-12-13 | $20.74 | $21.16 | $20.73 | $21.11 | $20.89 | 141,464 |
| 2023-12-12 | $20.56 | $20.76 | $20.52 | $20.71 | $20.50 | 168,662 |
| 2023-12-11 | $20.52 | $20.68 | $20.44 | $20.65 | $20.44 | 178,812 |
| 2023-12-08 | $20.31 | $20.54 | $20.31 | $20.45 | $20.24 | 152,029 |
| 2023-12-07 | $20.24 | $20.47 | $20.23 | $20.42 | $20.21 | 203,686 |
| 2023-12-06 | $20.52 | $20.60 | $20.23 | $20.23 | $20.02 | 126,252 |
| 2023-12-05 | $20.56 | $20.60 | $20.35 | $20.44 | $20.23 | 128,913 |
| 2023-12-04 | $20.49 | $20.63 | $20.41 | $20.57 | $20.36 | 176,914 |
| 2023-12-01 | $20.30 | $20.55 | $20.29 | $20.51 | $20.30 | 194,784 |
| 2023-11-30 | $20.22 | $20.39 | $20.22 | $20.31 | $20.31 | 159,031 |
| 2023-11-29 | $20.29 | $20.48 | $20.22 | $20.22 | $20.22 | 208,896 |
| 2023-11-28 | $20.28 | $20.32 | $20.20 | $20.26 | $20.26 | 101,920 |
| 2023-11-27 | $20.20 | $20.31 | $20.20 | $20.25 | $20.25 | 134,388 |
| 2023-11-24 | $20.20 | $20.41 | $20.15 | $20.28 | $20.28 | 108,271 |
| 2023-11-22 | $20.05 | $20.25 | $20.05 | $20.10 | $20.10 | 248,447 |
| 2023-11-21 | $19.96 | $20.00 | $19.87 | $20.00 | $20.00 | 208,327 |
| 2023-11-20 | $19.68 | $19.99 | $19.68 | $19.95 | $19.95 | 143,027 |
| 2023-11-17 | $19.67 | $19.72 | $19.61 | $19.71 | $19.71 | 131,747 |
| 2023-11-16 | $19.52 | $19.66 | $19.52 | $19.62 | $19.62 | 157,326 |
| 2023-11-15 | $19.55 | $19.76 | $19.54 | $19.60 | $19.60 | 221,540 |
| 2023-11-14 | $19.32 | $19.75 | $19.32 | $19.53 | $19.53 | 204,323 |
| 2023-11-13 | $19.23 | $19.35 | $19.16 | $19.26 | $19.15 | 116,314 |
| 2023-11-10 | $18.89 | $19.23 | $18.89 | $19.21 | $19.10 | 129,526 |
| 2023-11-09 | $19.23 | $19.23 | $18.83 | $18.86 | $18.75 | 182,068 |
| 2023-11-08 | $19.29 | $19.34 | $19.10 | $19.12 | $19.01 | 244,297 |
| 2023-11-07 | $19.22 | $19.32 | $19.09 | $19.29 | $19.18 | 188,229 |
| 2023-11-06 | $19.63 | $19.66 | $19.30 | $19.31 | $19.20 | 189,681 |
| 2023-11-03 | $19.53 | $19.76 | $19.47 | $19.51 | $19.40 | 171,570 |
| 2023-11-02 | $19.00 | $19.34 | $18.90 | $19.34 | $19.34 | 165,556 |
| 2023-11-01 | $18.55 | $18.88 | $18.51 | $18.83 | $18.83 | 164,998 |
| 2023-10-31 | $18.37 | $18.63 | $18.37 | $18.56 | $18.56 | 110,676 |
| 2023-10-30 | $18.20 | $18.42 | $18.15 | $18.35 | $18.35 | 163,330 |
| 2023-10-27 | $18.28 | $18.31 | $18.04 | $18.17 | $18.17 | 172,002 |
| 2023-10-26 | $18.34 | $18.45 | $18.18 | $18.18 | $18.18 | 221,448 |
| 2023-10-25 | $18.63 | $18.70 | $18.35 | $18.39 | $18.39 | 202,260 |
| 2023-10-24 | $18.63 | $18.71 | $18.50 | $18.60 | $18.60 | 180,284 |
| 2023-10-23 | $18.60 | $18.74 | $18.44 | $18.48 | $18.48 | 217,776 |
| 2023-10-20 | $18.95 | $19.05 | $18.61 | $18.66 | $18.66 | 330,274 |
| 2023-10-19 | $19.24 | $19.35 | $18.86 | $18.92 | $18.92 | 242,886 |
| 2023-10-18 | $19.26 | $19.30 | $19.12 | $19.15 | $19.15 | 275,848 |
| 2023-10-17 | $19.22 | $19.46 | $19.20 | $19.26 | $19.26 | 199,765 |
| 2023-10-16 | $19.39 | $19.49 | $19.32 | $19.32 | $19.32 | 179,212 |
| 2023-10-13 | $19.43 | $19.58 | $19.30 | $19.33 | $19.22 | 169,974 |
| 2023-10-12 | $19.60 | $19.62 | $19.34 | $19.37 | $19.26 | 135,800 |
| 2023-10-11 | $19.73 | $19.77 | $19.53 | $19.55 | $19.44 | 216,116 |
| 2023-10-10 | $19.51 | $19.77 | $19.51 | $19.63 | $19.52 | 167,873 |
| 2023-10-09 | $19.37 | $19.55 | $19.30 | $19.43 | $19.32 | 202,651 |
| 2023-10-06 | $18.83 | $19.41 | $18.80 | $19.34 | $19.23 | 515,615 |
| 2023-10-05 | $18.90 | $18.99 | $18.76 | $18.87 | $18.76 | 205,585 |
| 2023-10-04 | $19.00 | $19.06 | $18.86 | $19.02 | $18.91 | 188,410 |
| 2023-10-03 | $19.18 | $19.24 | $18.94 | $19.02 | $18.91 | 198,001 |
| 2023-10-02 | $19.38 | $19.46 | $19.21 | $19.30 | $19.19 | 157,014 |
| 2023-09-29 | $19.53 | $19.63 | $19.38 | $19.44 | $19.44 | 265,364 |
| 2023-09-28 | $19.28 | $19.55 | $19.19 | $19.46 | $19.46 | 194,550 |
| 2023-09-27 | $19.38 | $19.52 | $19.26 | $19.37 | $19.37 | 144,156 |
| 2023-09-26 | $19.65 | $19.73 | $19.36 | $19.38 | $19.38 | 187,547 |
| 2023-09-25 | $19.68 | $19.85 | $19.61 | $19.78 | $19.78 | 193,023 |
| 2023-09-22 | $19.83 | $19.94 | $19.70 | $19.71 | $19.71 | 239,511 |
| 2023-09-21 | $19.93 | $19.98 | $19.77 | $19.79 | $19.79 | 368,237 |
| 2023-09-20 | $20.25 | $20.38 | $20.05 | $20.05 | $20.05 | 130,369 |
| 2023-09-19 | $20.17 | $20.28 | $20.09 | $20.17 | $20.17 | 111,783 |
| 2023-09-18 | $20.28 | $20.35 | $20.21 | $20.22 | $20.22 | 108,117 |
| 2023-09-15 | $20.38 | $20.49 | $20.20 | $20.24 | $20.24 | 155,832 |
| 2023-09-14 | $20.27 | $20.47 | $20.27 | $20.43 | $20.43 | 158,389 |
| 2023-09-13 | $20.54 | $20.58 | $20.32 | $20.35 | $20.24 | 110,216 |
| 2023-09-12 | $20.47 | $20.60 | $20.43 | $20.46 | $20.35 | 90,870 |
| 2023-09-11 | $20.51 | $20.69 | $20.47 | $20.49 | $20.38 | 104,905 |
| 2023-09-08 | $20.44 | $20.56 | $20.44 | $20.45 | $20.34 | 82,906 |
| 2023-09-07 | $20.44 | $20.55 | $20.43 | $20.46 | $20.35 | 101,826 |
| 2023-09-06 | $20.66 | $20.75 | $20.51 | $20.58 | $20.47 | 97,945 |
| 2023-09-05 | $21.01 | $21.10 | $20.70 | $20.71 | $20.60 | 145,222 |
| 2023-09-01 | $21.00 | $21.04 | $20.89 | $20.97 | $20.86 | 115,772 |
| 2023-08-31 | $20.94 | $21.05 | $20.86 | $20.88 | $20.77 | 127,405 |
| 2023-08-30 | $20.99 | $21.12 | $20.92 | $20.94 | $20.83 | 144,891 |
| 2023-08-29 | $20.73 | $20.97 | $20.73 | $20.91 | $20.80 | 140,848 |
| 2023-08-28 | $20.78 | $20.96 | $20.67 | $20.73 | $20.62 | 163,684 |
| 2023-08-25 | $20.72 | $20.84 | $20.56 | $20.73 | $20.62 | 157,551 |
| 2023-08-24 | $21.02 | $21.06 | $20.67 | $20.69 | $20.58 | 201,071 |
| 2023-08-23 | $20.73 | $20.93 | $20.73 | $20.93 | $20.82 | 95,898 |
| 2023-08-22 | $20.75 | $20.76 | $20.60 | $20.70 | $20.59 | 148,586 |
| 2023-08-21 | $20.70 | $20.78 | $20.51 | $20.65 | $20.54 | 76,555 |
| 2023-08-18 | $20.58 | $20.71 | $20.55 | $20.60 | $20.49 | 98,284 |
| 2023-08-17 | $21.03 | $21.03 | $20.67 | $20.71 | $20.60 | 115,081 |
| 2023-08-16 | $21.10 | $21.15 | $20.89 | $20.91 | $20.80 | 107,768 |
| 2023-08-15 | $21.52 | $21.54 | $21.17 | $21.23 | $21.01 | 105,394 |
| 2023-08-14 | $21.37 | $21.52 | $21.33 | $21.52 | $21.29 | 109,428 |
| 2023-08-11 | $21.30 | $21.41 | $21.30 | $21.33 | $21.10 | 87,022 |
| 2023-08-10 | $21.43 | $21.63 | $21.32 | $21.32 | $21.09 | 111,800 |
| 2023-08-09 | $21.49 | $21.59 | $21.32 | $21.34 | $21.11 | 106,907 |
| 2023-08-08 | $21.39 | $21.43 | $21.22 | $21.41 | $21.18 | 105,833 |
| 2023-08-07 | $21.32 | $21.63 | $21.32 | $21.46 | $21.23 | 177,754 |
| 2023-08-04 | $21.51 | $21.58 | $21.27 | $21.30 | $21.08 | 124,071 |
| 2023-08-03 | $21.45 | $21.50 | $21.35 | $21.48 | $21.25 | 89,286 |
| 2023-08-02 | $21.65 | $21.73 | $21.50 | $21.53 | $21.30 | 106,097 |
| 2023-08-01 | $21.66 | $21.82 | $21.66 | $21.74 | $21.51 | 137,284 |
| 2023-07-31 | $21.74 | $21.90 | $21.74 | $21.81 | $21.58 | 105,110 |
| 2023-07-28 | $21.84 | $21.88 | $21.68 | $21.75 | $21.52 | 138,684 |
| 2023-07-27 | $22.00 | $22.00 | $21.67 | $21.70 | $21.47 | 149,081 |
| 2023-07-26 | $21.83 | $22.22 | $21.81 | $21.91 | $21.68 | 120,448 |
| 2023-07-25 | $21.77 | $21.93 | $21.71 | $21.83 | $21.60 | 144,928 |
| 2023-07-24 | $21.84 | $21.87 | $21.68 | $21.75 | $21.52 | 133,409 |
| 2023-07-21 | $21.82 | $21.88 | $21.70 | $21.77 | $21.54 | 226,434 |
| 2023-07-20 | $21.69 | $21.80 | $21.65 | $21.67 | $21.44 | 215,166 |
| 2023-07-19 | $21.65 | $21.84 | $21.65 | $21.68 | $21.45 | 133,651 |
| 2023-07-18 | $21.46 | $21.70 | $21.35 | $21.59 | $21.36 | 184,023 |
| 2023-07-17 | $21.36 | $21.55 | $21.35 | $21.52 | $21.29 | 175,090 |
| 2023-07-14 | $21.70 | $21.71 | $21.38 | $21.41 | $21.18 | 131,167 |
| 2023-07-13 | $21.60 | $21.77 | $21.60 | $21.72 | $21.38 | 157,865 |
| 2023-07-12 | $21.44 | $21.59 | $21.44 | $21.50 | $21.16 | 182,636 |
| 2023-07-11 | $21.07 | $21.25 | $21.05 | $21.24 | $20.91 | 158,807 |
| 2023-07-10 | $20.96 | $21.09 | $20.91 | $21.05 | $20.72 | 111,472 |
| 2023-07-07 | $20.78 | $21.05 | $20.78 | $20.92 | $20.59 | 126,749 |
| 2023-07-06 | $20.97 | $21.05 | $20.69 | $20.83 | $20.50 | 141,071 |
| 2023-07-05 | $21.18 | $21.18 | $21.05 | $21.05 | $20.72 | 167,178 |
| 2023-07-03 | $21.15 | $21.25 | $21.06 | $21.23 | $20.90 | 63,342 |
| 2023-06-30 | $21.08 | $21.18 | $21.02 | $21.13 | $20.80 | 98,310 |
| 2023-06-29 | $20.67 | $20.91 | $20.67 | $20.90 | $20.57 | 143,871 |
| 2023-06-28 | $20.82 | $20.82 | $20.66 | $20.73 | $20.41 | 104,784 |
| 2023-06-27 | $20.55 | $20.77 | $20.55 | $20.74 | $20.42 | 104,170 |
| 2023-06-26 | $20.51 | $20.69 | $20.50 | $20.56 | $20.24 | 167,440 |
| 2023-06-23 | $20.69 | $20.72 | $20.48 | $20.53 | $20.21 | 179,372 |
| 2023-06-22 | $20.76 | $20.78 | $20.61 | $20.74 | $20.42 | 103,764 |
| 2023-06-21 | $20.85 | $20.90 | $20.73 | $20.74 | $20.42 | 153,165 |
| 2023-06-20 | $20.94 | $20.98 | $20.85 | $20.95 | $20.62 | 165,781 |
| 2023-06-16 | $21.18 | $21.21 | $20.99 | $20.99 | $20.66 | 97,801 |
| 2023-06-15 | $20.79 | $21.17 | $20.79 | $21.09 | $20.76 | 166,311 |
| 2023-06-14 | $20.98 | $21.05 | $20.70 | $20.75 | $20.43 | 157,660 |
| 2023-06-13 | $20.80 | $21.05 | $20.80 | $21.01 | $20.57 | 183,102 |
| 2023-06-12 | $20.74 | $20.90 | $20.73 | $20.84 | $20.41 | 151,057 |
| 2023-06-09 | $20.74 | $20.85 | $20.67 | $20.70 | $20.27 | 157,550 |
| 2023-06-08 | $20.57 | $20.73 | $20.57 | $20.68 | $20.25 | 106,527 |
| 2023-06-07 | $20.61 | $20.69 | $20.57 | $20.60 | $20.17 | 114,001 |
| 2023-06-06 | $20.32 | $20.62 | $20.31 | $20.61 | $20.18 | 141,188 |
| 2023-06-05 | $20.52 | $20.52 | $20.32 | $20.38 | $19.96 | 118,400 |
| 2023-06-02 | $20.16 | $20.52 | $20.06 | $20.45 | $20.02 | 130,309 |
| 2023-06-01 | $19.85 | $20.15 | $19.85 | $20.05 | $19.63 | 67,589 |
| 2023-05-31 | $19.95 | $19.95 | $19.72 | $19.84 | $19.43 | 98,098 |
| 2023-05-30 | $20.09 | $20.09 | $19.93 | $19.98 | $19.56 | 107,721 |
| 2023-05-26 | $19.97 | $20.12 | $19.93 | $20.01 | $19.59 | 156,525 |
| 2023-05-25 | $19.96 | $20.03 | $19.81 | $19.96 | $19.54 | 159,441 |
| 2023-05-24 | $20.09 | $20.13 | $19.89 | $19.93 | $19.52 | 170,596 |
| 2023-05-23 | $20.36 | $20.43 | $20.13 | $20.15 | $19.73 | 171,117 |
| 2023-05-22 | $20.46 | $20.58 | $20.30 | $20.31 | $19.89 | 159,338 |
| 2023-05-19 | $20.67 | $20.67 | $20.34 | $20.36 | $19.94 | 122,733 |
| 2023-05-18 | $20.25 | $20.57 | $20.20 | $20.52 | $20.09 | 271,130 |
| 2023-05-17 | $20.15 | $20.34 | $20.09 | $20.29 | $19.87 | 140,512 |
| 2023-05-16 | $20.15 | $20.47 | $20.07 | $20.07 | $19.65 | 108,450 |
| 2023-05-15 | $20.28 | $20.36 | $20.24 | $20.25 | $19.83 | 83,425 |
| 2023-05-12 | $20.55 | $20.55 | $20.26 | $20.30 | $19.77 | 134,092 |
| 2023-05-11 | $20.54 | $20.54 | $20.31 | $20.46 | $19.93 | 172,001 |
| 2023-05-10 | $20.68 | $20.72 | $20.38 | $20.48 | $19.95 | 148,442 |
| 2023-05-09 | $20.56 | $20.64 | $20.42 | $20.51 | $19.97 | 143,074 |
| 2023-05-08 | $20.61 | $20.66 | $20.52 | $20.56 | $20.02 | 86,616 |
| 2023-05-05 | $20.38 | $20.61 | $20.38 | $20.54 | $20.00 | 175,025 |
| 2023-05-04 | $20.42 | $20.52 | $20.25 | $20.28 | $19.75 | 134,880 |
| 2023-05-03 | $20.62 | $20.81 | $20.50 | $20.53 | $19.99 | 147,409 |
| 2023-05-02 | $21.04 | $21.04 | $20.51 | $20.60 | $20.06 | 143,950 |
| 2023-05-01 | $21.02 | $21.12 | $20.97 | $21.06 | $20.51 | 132,465 |
| 2023-04-28 | $20.79 | $21.05 | $20.78 | $20.97 | $20.42 | 189,846 |
| 2023-04-27 | $20.68 | $20.86 | $20.58 | $20.86 | $20.32 | 104,639 |
| 2023-04-26 | $20.52 | $20.67 | $20.40 | $20.49 | $19.96 | 129,636 |
| 2023-04-25 | $20.83 | $20.85 | $20.56 | $20.58 | $20.04 | 131,802 |
| 2023-04-24 | $21.02 | $21.13 | $20.85 | $20.90 | $20.35 | 191,726 |
| 2023-04-21 | $21.17 | $21.17 | $20.93 | $21.02 | $21.02 | 120,837 |
| 2023-04-20 | $20.80 | $21.08 | $20.80 | $21.08 | $21.08 | 153,772 |
| 2023-04-19 | $20.99 | $21.08 | $20.94 | $20.98 | $20.98 | 141,008 |
| 2023-04-18 | $21.02 | $21.19 | $21.00 | $21.04 | $21.04 | 151,401 |
| 2023-04-17 | $21.05 | $21.05 | $20.94 | $21.00 | $21.00 | 117,315 |
| 2023-04-14 | $21.05 | $21.13 | $20.94 | $21.02 | $21.02 | 105,397 |
| 2023-04-13 | $20.94 | $21.15 | $20.91 | $21.10 | $21.10 | 124,994 |
| 2023-04-12 | $21.05 | $21.17 | $20.90 | $21.00 | $20.89 | 99,465 |
| 2023-04-11 | $20.83 | $21.04 | $20.83 | $20.99 | $20.88 | 106,381 |
| 2023-04-10 | $20.70 | $20.83 | $20.62 | $20.83 | $20.72 | 113,793 |
| 2023-04-06 | $20.65 | $20.77 | $20.59 | $20.70 | $20.59 | 155,730 |
| 2023-04-05 | $20.59 | $20.71 | $20.54 | $20.68 | $20.57 | 161,415 |
| 2023-04-04 | $20.92 | $20.99 | $20.60 | $20.75 | $20.64 | 201,900 |
| 2023-04-03 | $20.85 | $20.98 | $20.81 | $20.92 | $20.81 | 126,724 |
| 2023-03-31 | $20.60 | $20.79 | $20.59 | $20.79 | $20.68 | 185,165 |
| 2023-03-30 | $20.60 | $20.68 | $20.48 | $20.59 | $20.48 | 91,991 |
| 2023-03-29 | $20.33 | $20.48 | $20.30 | $20.42 | $20.31 | 117,388 |
| 2023-03-28 | $20.17 | $20.32 | $20.10 | $20.16 | $20.06 | 92,187 |
| 2023-03-27 | $20.03 | $20.29 | $20.03 | $20.14 | $20.04 | 184,320 |
| 2023-03-24 | $19.92 | $20.00 | $19.75 | $19.96 | $19.96 | 183,903 |
| 2023-03-23 | $20.08 | $20.27 | $19.82 | $19.99 | $19.99 | 151,280 |
| 2023-03-22 | $20.20 | $20.45 | $19.98 | $19.98 | $19.98 | 135,992 |
| 2023-03-21 | $20.20 | $20.35 | $20.18 | $20.23 | $20.23 | 140,607 |
| 2023-03-20 | $19.84 | $20.11 | $19.84 | $20.02 | $20.02 | 134,563 |
| 2023-03-17 | $20.06 | $20.14 | $19.77 | $19.82 | $19.82 | 105,817 |
| 2023-03-16 | $19.56 | $20.16 | $19.53 | $20.09 | $20.09 | 144,902 |
| 2023-03-15 | $19.98 | $19.98 | $19.71 | $19.85 | $19.74 | 234,193 |
| 2023-03-14 | $20.30 | $20.55 | $20.09 | $20.27 | $20.16 | 122,219 |
| 2023-03-13 | $20.00 | $20.30 | $19.93 | $20.02 | $19.91 | 152,818 |
| 2023-03-10 | $20.74 | $20.81 | $20.25 | $20.35 | $20.24 | 145,278 |
| 2023-03-09 | $21.21 | $21.33 | $20.65 | $20.77 | $20.66 | 186,262 |
| 2023-03-08 | $21.18 | $21.35 | $21.02 | $21.19 | $21.07 | 122,562 |
| 2023-03-07 | $21.63 | $21.63 | $21.14 | $21.19 | $21.07 | 107,723 |
| 2023-03-06 | $21.73 | $21.80 | $21.54 | $21.66 | $21.54 | 130,178 |
| 2023-03-03 | $21.46 | $21.67 | $21.38 | $21.66 | $21.54 | 67,152 |
| 2023-03-02 | $21.18 | $21.39 | $21.14 | $21.36 | $21.24 | 151,616 |
| 2023-03-01 | $21.32 | $21.43 | $21.15 | $21.26 | $21.14 | 171,026 |
| 2023-02-28 | $21.33 | $21.53 | $21.30 | $21.38 | $21.26 | 115,415 |
| 2023-02-27 | $21.42 | $21.59 | $21.29 | $21.33 | $21.21 | 88,444 |
| 2023-02-24 | $21.34 | $21.37 | $21.17 | $21.27 | $21.15 | 100,950 |
| 2023-02-23 | $21.60 | $21.72 | $21.25 | $21.52 | $21.40 | 163,667 |
| 2023-02-22 | $21.69 | $21.74 | $21.35 | $21.47 | $21.35 | 222,976 |
| 2023-02-21 | $21.87 | $21.91 | $21.47 | $21.58 | $21.46 | 154,390 |
| 2023-02-17 | $21.80 | $22.03 | $21.78 | $21.98 | $21.86 | 116,439 |
| 2023-02-16 | $21.91 | $22.18 | $21.74 | $21.95 | $21.83 | 136,221 |
| 2023-02-15 | $22.00 | $22.14 | $21.88 | $22.07 | $21.95 | 114,667 |
| 2023-02-14 | $21.93 | $22.21 | $21.85 | $22.11 | $21.99 | 178,573 |
| 2023-02-13 | $21.80 | $22.18 | $21.80 | $21.95 | $21.83 | 167,893 |
| 2023-02-10 | $21.59 | $21.83 | $21.59 | $21.71 | $21.59 | 107,625 |
| 2023-02-09 | $22.27 | $22.27 | $21.71 | $21.79 | $21.56 | 106,016 |
| 2023-02-08 | $22.10 | $22.18 | $21.98 | $22.07 | $21.84 | 148,241 |
| 2023-02-07 | $21.83 | $22.15 | $21.78 | $22.10 | $21.87 | 92,385 |
| 2023-02-06 | $21.84 | $22.02 | $21.71 | $21.85 | $21.62 | 154,087 |
| 2023-02-03 | $22.19 | $22.31 | $21.86 | $21.99 | $21.76 | 293,550 |
| 2023-02-02 | $22.18 | $22.39 | $22.13 | $22.36 | $22.13 | 151,200 |
| 2023-02-01 | $21.86 | $22.25 | $21.76 | $22.08 | $21.85 | 158,663 |
| 2023-01-31 | $21.76 | $21.99 | $21.75 | $21.91 | $21.68 | 173,147 |
| 2023-01-30 | $21.73 | $21.87 | $21.60 | $21.68 | $21.45 | 192,479 |
| 2023-01-27 | $21.76 | $21.92 | $21.65 | $21.79 | $21.56 | 126,839 |
| 2023-01-26 | $21.76 | $21.85 | $21.55 | $21.78 | $21.55 | 221,402 |
| 2023-01-25 | $21.54 | $21.71 | $21.40 | $21.62 | $21.39 | 244,051 |
| 2023-01-24 | $21.53 | $21.68 | $21.30 | $21.62 | $21.39 | 192,431 |
| 2023-01-23 | $21.43 | $21.62 | $21.26 | $21.48 | $21.26 | 157,255 |
| 2023-01-20 | $21.02 | $21.39 | $20.94 | $21.36 | $21.14 | 113,959 |
| 2023-01-19 | $21.06 | $21.15 | $20.93 | $20.94 | $20.72 | 166,008 |
| 2023-01-18 | $21.67 | $21.76 | $21.19 | $21.19 | $20.97 | 151,753 |
| 2023-01-17 | $21.63 | $21.77 | $21.57 | $21.60 | $21.37 | 210,155 |
| 2023-01-13 | $21.59 | $21.74 | $21.53 | $21.72 | $21.72 | 114,932 |
| 2023-01-12 | $21.74 | $21.83 | $21.53 | $21.76 | $21.65 | 122,615 |
| 2023-01-11 | $21.34 | $21.65 | $21.34 | $21.64 | $21.53 | 161,463 |
| 2023-01-10 | $21.12 | $21.40 | $21.12 | $21.23 | $21.12 | 133,013 |
| 2023-01-09 | $21.27 | $21.44 | $21.12 | $21.16 | $21.05 | 168,007 |
| 2023-01-06 | $20.85 | $21.17 | $20.80 | $21.11 | $21.00 | 198,693 |
| 2023-01-05 | $20.91 | $20.91 | $20.68 | $20.72 | $20.62 | 99,413 |
| 2023-01-04 | $20.85 | $21.09 | $20.78 | $20.98 | $20.87 | 112,082 |
| 2023-01-03 | $20.76 | $20.81 | $20.50 | $20.66 | $20.56 | 125,448 |
| 2022-12-30 | $20.63 | $20.66 | $20.46 | $20.61 | $20.51 | 199,249 |
| 2022-12-29 | $20.47 | $20.76 | $20.45 | $20.74 | $20.64 | 228,636 |
| 2022-12-28 | $20.68 | $20.82 | $20.38 | $20.42 | $20.23 | 271,833 |
| 2022-12-27 | $20.66 | $20.80 | $20.59 | $20.67 | $20.48 | 168,581 |
| 2022-12-23 | $20.49 | $20.71 | $20.49 | $20.66 | $20.47 | 153,518 |
| 2022-12-22 | $20.65 | $20.65 | $20.30 | $20.53 | $20.53 | 200,287 |
| 2022-12-21 | $20.49 | $20.89 | $20.49 | $20.79 | $20.79 | 206,599 |
| 2022-12-20 | $20.43 | $20.60 | $20.38 | $20.40 | $20.40 | 202,464 |
| 2022-12-19 | $20.71 | $20.81 | $20.46 | $20.49 | $20.49 | 212,952 |
| 2022-12-16 | $20.87 | $20.88 | $20.60 | $20.78 | $20.78 | 304,742 |
| 2022-12-15 | $21.16 | $21.16 | $20.73 | $20.97 | $20.97 | 167,586 |
| 2022-12-14 | $21.42 | $21.61 | $21.23 | $21.35 | $21.35 | 151,547 |
| 2022-12-13 | $21.91 | $21.91 | $21.31 | $21.42 | $21.42 | 171,322 |
| 2022-12-12 | $21.04 | $21.25 | $20.99 | $21.23 | $21.23 | 146,119 |
| 2022-12-09 | $21.21 | $21.30 | $21.05 | $21.07 | $21.07 | 152,103 |
| 2022-12-08 | $21.26 | $21.41 | $21.21 | $21.29 | $21.29 | 110,128 |
| 2022-12-07 | $21.22 | $21.40 | $21.22 | $21.31 | $21.20 | 98,131 |
| 2022-12-06 | $21.53 | $21.56 | $21.14 | $21.25 | $21.14 | 117,261 |
| 2022-12-05 | $21.80 | $21.88 | $21.45 | $21.53 | $21.42 | 122,264 |
| 2022-12-02 | $21.63 | $21.94 | $21.60 | $21.84 | $21.73 | 108,023 |
| 2022-12-01 | $22.00 | $22.17 | $21.79 | $21.92 | $21.81 | 116,847 |
| 2022-11-30 | $21.46 | $21.98 | $21.33 | $21.93 | $21.82 | 153,328 |
| 2022-11-29 | $21.52 | $21.57 | $21.37 | $21.52 | $21.41 | 120,973 |
| 2022-11-28 | $21.60 | $21.66 | $21.44 | $21.53 | $21.42 | 163,049 |
| 2022-11-25 | $21.55 | $21.74 | $21.55 | $21.68 | $21.57 | 34,190 |
| 2022-11-23 | $21.43 | $21.73 | $21.43 | $21.63 | $21.52 | 119,301 |
| 2022-11-22 | $21.21 | $21.44 | $21.20 | $21.44 | $21.33 | 128,854 |
| 2022-11-21 | $21.17 | $21.31 | $21.02 | $21.07 | $20.96 | 183,284 |
| 2022-11-18 | $21.25 | $21.29 | $21.00 | $21.20 | $21.09 | 167,612 |
| 2022-11-17 | $20.73 | $21.09 | $20.73 | $21.06 | $20.95 | 107,403 |
| 2022-11-16 | $21.09 | $21.23 | $20.99 | $21.04 | $20.93 | 143,910 |
| 2022-11-15 | $21.36 | $21.45 | $21.08 | $21.22 | $21.11 | 211,389 |
| 2022-11-14 | $21.34 | $21.39 | $21.08 | $21.11 | $21.00 | 142,798 |
| 2022-11-11 | $21.30 | $21.54 | $21.21 | $21.45 | $21.23 | 108,495 |
| 2022-11-10 | $20.98 | $21.25 | $20.94 | $21.18 | $20.96 | 190,560 |
| 2022-11-09 | $20.55 | $20.73 | $20.33 | $20.34 | $20.13 | 123,369 |
| 2022-11-08 | $20.55 | $20.94 | $20.50 | $20.66 | $20.45 | 160,277 |
| 2022-11-07 | $20.41 | $20.51 | $20.25 | $20.47 | $20.26 | 106,358 |
| 2022-11-04 | $20.14 | $20.46 | $20.01 | $20.23 | $20.02 | 164,160 |
| 2022-11-03 | $19.95 | $20.11 | $19.78 | $19.98 | $19.77 | 100,501 |
| 2022-11-02 | $20.45 | $20.77 | $20.06 | $20.06 | $19.85 | 159,980 |
| 2022-11-01 | $20.45 | $20.61 | $20.42 | $20.51 | $20.30 | 126,840 |
| 2022-10-31 | $20.40 | $20.49 | $20.28 | $20.36 | $20.15 | 138,355 |
| 2022-10-28 | $20.00 | $20.44 | $19.96 | $20.41 | $20.20 | 121,544 |
| 2022-10-27 | $20.16 | $20.41 | $20.00 | $20.02 | $19.81 | 133,874 |
| 2022-10-26 | $20.27 | $20.48 | $20.14 | $20.14 | $19.93 | 132,009 |
| 2022-10-25 | $19.72 | $20.34 | $19.72 | $20.30 | $20.09 | 204,203 |
| 2022-10-24 | $19.59 | $19.78 | $19.48 | $19.68 | $19.48 | 173,243 |
| 2022-10-21 | $18.89 | $19.49 | $18.86 | $19.43 | $19.23 | 155,242 |
| 2022-10-20 | $19.20 | $19.40 | $18.92 | $19.04 | $18.84 | 150,708 |
| 2022-10-19 | $19.30 | $19.39 | $19.05 | $19.18 | $18.98 | 150,185 |
| 2022-10-18 | $19.46 | $19.49 | $19.18 | $19.34 | $19.14 | 131,434 |
| 2022-10-17 | $18.93 | $19.20 | $18.93 | $19.07 | $18.87 | 172,330 |
| 2022-10-14 | $19.22 | $19.37 | $18.61 | $18.65 | $18.46 | 112,537 |
| 2022-10-13 | $18.56 | $19.23 | $18.28 | $19.18 | $18.87 | 204,737 |
| 2022-10-12 | $18.88 | $18.89 | $18.69 | $18.78 | $18.78 | 154,586 |
| 2022-10-11 | $18.76 | $19.05 | $18.59 | $18.77 | $18.77 | 168,226 |
| 2022-10-10 | $18.85 | $19.00 | $18.70 | $18.83 | $18.83 | 204,648 |
| 2022-10-07 | $19.18 | $19.23 | $18.75 | $18.88 | $18.88 | 243,294 |
| 2022-10-06 | $19.72 | $19.85 | $19.35 | $19.37 | $19.37 | 263,325 |
| 2022-10-05 | $19.68 | $20.01 | $19.51 | $19.82 | $19.82 | 151,537 |
| 2022-10-04 | $19.42 | $19.92 | $19.42 | $19.90 | $19.90 | 169,083 |
| 2022-10-03 | $18.93 | $19.18 | $18.86 | $19.06 | $19.06 | 564,428 |
| 2022-09-30 | $18.93 | $19.20 | $18.68 | $18.72 | $18.72 | 180,534 |
| 2022-09-29 | $19.19 | $19.19 | $18.86 | $18.93 | $18.93 | 162,558 |
| 2022-09-28 | $19.01 | $19.42 | $18.99 | $19.35 | $19.35 | 228,455 |
| 2022-09-27 | $19.25 | $19.36 | $18.83 | $18.95 | $18.95 | 345,608 |
| 2022-09-26 | $19.31 | $19.42 | $18.98 | $19.08 | $19.08 | 303,340 |
| 2022-09-23 | $19.60 | $19.60 | $19.07 | $19.37 | $19.37 | 468,262 |
| 2022-09-22 | $19.84 | $19.86 | $19.58 | $19.75 | $19.75 | 237,185 |
| 2022-09-21 | $20.39 | $20.58 | $19.97 | $19.97 | $19.97 | 157,911 |
| 2022-09-20 | $20.46 | $20.46 | $20.15 | $20.31 | $20.31 | 164,192 |
| 2022-09-19 | $20.25 | $20.56 | $20.20 | $20.52 | $20.52 | 129,829 |
| 2022-09-16 | $20.46 | $20.54 | $20.30 | $20.51 | $20.51 | 81,497 |
| 2022-09-15 | $20.85 | $21.08 | $20.62 | $20.71 | $20.71 | 123,011 |
| 2022-09-14 | $21.19 | $21.32 | $20.88 | $20.95 | $20.84 | 141,850 |
| 2022-09-13 | $21.64 | $21.64 | $20.93 | $21.03 | $20.92 | 163,615 |
| 2022-09-12 | $21.89 | $22.06 | $21.79 | $21.90 | $21.78 | 96,934 |
| 2022-09-09 | $21.46 | $21.79 | $21.46 | $21.73 | $21.73 | 80,170 |
| 2022-09-08 | $21.15 | $21.45 | $20.99 | $21.44 | $21.44 | 81,211 |
| 2022-09-07 | $20.85 | $21.28 | $20.80 | $21.24 | $21.24 | 218,011 |
| 2022-09-06 | $21.16 | $21.20 | $20.80 | $20.90 | $20.90 | 140,994 |
| 2022-09-02 | $21.30 | $21.55 | $20.96 | $21.11 | $21.11 | 142,306 |
| 2022-09-01 | $21.08 | $21.22 | $20.80 | $21.21 | $21.21 | 125,542 |
| 2022-08-31 | $21.48 | $21.66 | $21.17 | $21.21 | $21.21 | 149,043 |
| 2022-08-30 | $21.82 | $21.88 | $21.41 | $21.48 | $21.48 | 101,141 |
| 2022-08-29 | $21.69 | $21.98 | $21.58 | $21.81 | $21.81 | 161,580 |
| 2022-08-26 | $22.55 | $22.56 | $21.86 | $21.86 | $21.86 | 131,782 |
| 2022-08-25 | $22.24 | $22.52 | $22.22 | $22.50 | $22.50 | 225,691 |
| 2022-08-24 | $22.21 | $22.39 | $22.11 | $22.20 | $22.20 | 119,696 |
| 2022-08-23 | $22.20 | $22.44 | $22.03 | $22.11 | $22.11 | 155,957 |
| 2022-08-22 | $22.50 | $22.55 | $22.08 | $22.22 | $22.22 | 124,220 |
| 2022-08-19 | $22.78 | $22.84 | $22.55 | $22.68 | $22.68 | 126,802 |
| 2022-08-18 | $23.10 | $23.15 | $22.86 | $22.91 | $22.91 | 147,665 |
| 2022-08-17 | $23.02 | $23.20 | $22.80 | $23.01 | $23.01 | 222,666 |
| 2022-08-16 | $23.08 | $23.27 | $23.01 | $23.13 | $23.13 | 137,039 |
| 2022-08-15 | $23.02 | $23.25 | $22.95 | $23.17 | $23.06 | 207,063 |
| 2022-08-12 | $22.99 | $23.14 | $22.79 | $23.14 | $23.03 | 116,115 |
| 2022-08-11 | $22.78 | $22.99 | $22.73 | $22.85 | $22.74 | 181,357 |
| 2022-08-10 | $22.57 | $22.77 | $22.55 | $22.75 | $22.64 | 113,020 |
| 2022-08-09 | $22.25 | $22.31 | $22.09 | $22.22 | $22.11 | 158,892 |
| 2022-08-08 | $22.08 | $22.37 | $22.08 | $22.25 | $22.14 | 133,314 |
| 2022-08-05 | $21.98 | $22.16 | $21.91 | $22.04 | $21.94 | 117,580 |
| 2022-08-04 | $22.25 | $22.35 | $22.05 | $22.16 | $22.06 | 118,155 |
| 2022-08-03 | $22.08 | $22.38 | $22.02 | $22.22 | $22.11 | 120,102 |
| 2022-08-02 | $22.20 | $22.38 | $22.01 | $22.01 | $21.91 | 170,475 |
| 2022-08-01 | $22.20 | $22.43 | $22.00 | $22.30 | $22.19 | 156,047 |
| 2022-07-29 | $22.01 | $22.39 | $21.95 | $22.28 | $22.17 | 131,438 |
| 2022-07-28 | $21.71 | $21.94 | $21.36 | $21.94 | $21.84 | 161,470 |
| 2022-07-27 | $21.24 | $21.67 | $21.16 | $21.63 | $21.53 | 169,811 |
| 2022-07-26 | $21.32 | $21.32 | $20.93 | $21.06 | $20.96 | 198,440 |
| 2022-07-25 | $21.36 | $21.55 | $21.14 | $21.32 | $21.22 | 208,472 |
| 2022-07-22 | $21.56 | $21.64 | $21.11 | $21.31 | $21.21 | 167,927 |
| 2022-07-21 | $21.23 | $21.46 | $21.09 | $21.43 | $21.33 | 118,305 |
| 2022-07-20 | $21.22 | $21.40 | $21.05 | $21.33 | $21.23 | 171,505 |
| 2022-07-19 | $20.66 | $21.21 | $20.66 | $21.13 | $21.03 | 120,557 |
| 2022-07-18 | $20.80 | $20.86 | $20.50 | $20.54 | $20.44 | 108,279 |
| 2022-07-15 | $20.42 | $20.63 | $20.29 | $20.59 | $20.49 | 122,207 |
| 2022-07-14 | $20.17 | $20.36 | $19.89 | $20.18 | $20.08 | 149,374 |
| 2022-07-13 | $20.26 | $20.65 | $20.26 | $20.52 | $20.31 | 141,634 |
| 2022-07-12 | $20.66 | $20.93 | $20.53 | $20.53 | $20.32 | 169,028 |
| 2022-07-11 | $20.80 | $20.83 | $20.64 | $20.69 | $20.48 | 83,563 |
| 2022-07-08 | $20.95 | $21.09 | $20.76 | $20.88 | $20.67 | 111,219 |
| 2022-07-07 | $20.67 | $21.04 | $20.67 | $20.94 | $20.73 | 133,038 |
| 2022-07-06 | $20.60 | $20.90 | $20.46 | $20.62 | $20.41 | 86,730 |
| 2022-07-05 | $20.47 | $20.70 | $20.15 | $20.63 | $20.42 | 104,965 |
| 2022-07-01 | $20.45 | $20.75 | $20.27 | $20.65 | $20.44 | 94,358 |
| 2022-06-30 | $20.36 | $20.62 | $20.20 | $20.45 | $20.24 | 113,343 |
| 2022-06-29 | $20.64 | $20.74 | $20.50 | $20.68 | $20.47 | 166,491 |
| 2022-06-28 | $20.95 | $21.21 | $20.50 | $20.57 | $20.36 | 115,594 |
| 2022-06-27 | $20.80 | $20.97 | $20.70 | $20.77 | $20.56 | 109,466 |
| 2022-06-24 | $20.34 | $20.84 | $20.30 | $20.77 | $20.56 | 215,371 |
| 2022-06-23 | $20.24 | $20.30 | $19.81 | $20.17 | $19.97 | 279,315 |
| 2022-06-22 | $19.89 | $20.21 | $19.75 | $20.06 | $19.86 | 149,235 |
| 2022-06-21 | $19.66 | $20.16 | $19.66 | $20.01 | $19.81 | 168,411 |
| 2022-06-17 | $19.53 | $19.88 | $19.49 | $19.53 | $19.33 | 232,569 |
| 2022-06-16 | $20.00 | $20.04 | $19.53 | $19.60 | $19.40 | 238,065 |
| 2022-06-15 | $20.22 | $20.75 | $20.10 | $20.47 | $20.26 | 201,395 |
| 2022-06-14 | $20.52 | $20.54 | $19.97 | $20.14 | $19.94 | 206,330 |
| 2022-06-13 | $20.88 | $20.90 | $20.49 | $20.57 | $20.25 | 206,487 |
| 2022-06-10 | $21.80 | $21.80 | $21.37 | $21.46 | $21.13 | 109,615 |
| 2022-06-09 | $22.47 | $22.49 | $22.02 | $22.09 | $21.75 | 117,659 |
| 2022-06-08 | $22.55 | $22.74 | $22.41 | $22.48 | $22.13 | 152,988 |
| 2022-06-07 | $22.31 | $22.76 | $22.24 | $22.71 | $22.36 | 191,229 |
| 2022-06-06 | $22.43 | $22.65 | $22.30 | $22.43 | $22.08 | 176,394 |
| 2022-06-03 | $22.48 | $22.48 | $22.18 | $22.23 | $21.89 | 179,800 |
| 2022-06-02 | $22.24 | $22.62 | $22.10 | $22.58 | $22.23 | 210,795 |
| 2022-06-01 | $22.56 | $22.68 | $22.01 | $22.28 | $21.93 | 179,552 |
| 2022-05-31 | $22.56 | $22.71 | $22.42 | $22.48 | $22.13 | 152,771 |
| 2022-05-27 | $22.36 | $22.68 | $22.35 | $22.63 | $22.28 | 159,631 |
| 2022-05-26 | $21.77 | $22.38 | $21.77 | $22.24 | $21.90 | 256,692 |
| 2022-05-25 | $21.39 | $21.93 | $21.39 | $21.77 | $21.43 | 216,235 |
| 2022-05-24 | $21.26 | $21.55 | $21.14 | $21.50 | $21.17 | 290,200 |
| 2022-05-23 | $21.49 | $21.76 | $21.40 | $21.50 | $21.17 | 222,820 |
| 2022-05-20 | $21.50 | $21.52 | $20.78 | $21.31 | $20.98 | 294,891 |
| 2022-05-19 | $21.16 | $21.53 | $20.95 | $21.21 | $20.88 | 207,619 |
| 2022-05-18 | $22.02 | $22.05 | $21.18 | $21.34 | $21.01 | 195,654 |
| 2022-05-17 | $21.92 | $22.23 | $21.88 | $22.16 | $21.82 | 146,443 |
| 2022-05-16 | $21.53 | $21.81 | $21.38 | $21.60 | $21.27 | 163,909 |
| 2022-05-13 | $21.05 | $21.74 | $21.05 | $21.62 | $21.28 | 311,019 |
| 2022-05-12 | $21.15 | $21.26 | $20.65 | $21.05 | $20.62 | 321,717 |
| 2022-05-11 | $21.47 | $21.93 | $21.16 | $21.16 | $20.73 | 183,914 |
| 2022-05-10 | $21.79 | $22.12 | $21.30 | $21.54 | $21.10 | 166,395 |
| 2022-05-09 | $21.98 | $22.07 | $21.45 | $21.46 | $21.02 | 235,491 |
| 2022-05-06 | $22.30 | $22.57 | $22.04 | $22.37 | $21.91 | 224,170 |
| 2022-05-05 | $22.97 | $22.97 | $22.29 | $22.48 | $22.02 | 174,426 |
| 2022-05-04 | $22.57 | $23.25 | $22.39 | $23.17 | $22.70 | 134,493 |
| 2022-05-03 | $22.30 | $22.70 | $22.30 | $22.53 | $22.07 | 126,863 |
| 2022-05-02 | $22.40 | $22.60 | $21.91 | $22.36 | $21.90 | 213,936 |
| 2022-04-29 | $22.90 | $23.11 | $22.40 | $22.46 | $22.00 | 95,609 |
| 2022-04-28 | $22.77 | $23.19 | $22.53 | $23.03 | $22.56 | 143,437 |
| 2022-04-27 | $22.70 | $22.98 | $22.51 | $22.57 | $22.11 | 160,714 |
| 2022-04-26 | $23.09 | $23.14 | $22.61 | $22.64 | $22.18 | 190,296 |
| 2022-04-25 | $23.07 | $23.28 | $22.66 | $23.27 | $22.79 | 224,675 |
| 2022-04-22 | $23.81 | $23.83 | $23.22 | $23.25 | $22.77 | 216,111 |
| 2022-04-21 | $24.39 | $24.44 | $23.82 | $23.96 | $23.47 | 132,496 |
| 2022-04-20 | $24.18 | $24.43 | $24.08 | $24.27 | $23.77 | 173,194 |
| 2022-04-19 | $23.72 | $24.10 | $23.72 | $24.01 | $23.52 | 114,651 |
| 2022-04-18 | $23.74 | $23.84 | $23.55 | $23.72 | $23.23 | 168,157 |
| 2022-04-14 | $24.05 | $24.13 | $23.76 | $23.78 | $23.29 | 122,252 |
| 2022-04-13 | $23.77 | $24.03 | $23.72 | $24.03 | $23.54 | 70,999 |
| 2022-04-12 | $24.06 | $24.26 | $23.68 | $23.83 | $23.24 | 188,169 |
| 2022-04-11 | $24.17 | $24.32 | $23.89 | $23.90 | $23.30 | 171,619 |
| 2022-04-08 | $24.17 | $24.45 | $24.12 | $24.20 | $23.60 | 150,157 |
| 2022-04-07 | $24.13 | $24.36 | $24.00 | $24.32 | $23.71 | 135,036 |
| 2022-04-06 | $24.21 | $24.38 | $24.00 | $24.09 | $23.49 | 117,086 |
| 2022-04-05 | $24.94 | $24.94 | $24.40 | $24.44 | $23.83 | 151,935 |
| 2022-04-04 | $24.89 | $24.99 | $24.70 | $24.94 | $24.32 | 70,226 |
| 2022-04-01 | $24.64 | $24.90 | $24.48 | $24.88 | $24.26 | 141,538 |
| 2022-03-31 | $24.82 | $24.86 | $24.58 | $24.64 | $24.03 | 149,426 |
| 2022-03-30 | $24.91 | $24.96 | $24.70 | $24.79 | $24.17 | 113,942 |
| 2022-03-29 | $24.80 | $24.99 | $24.70 | $24.94 | $24.32 | 203,760 |
| 2022-03-28 | $24.48 | $24.66 | $24.37 | $24.62 | $24.01 | 147,671 |
| 2022-03-25 | $24.51 | $24.67 | $24.44 | $24.57 | $23.96 | 180,725 |
| 2022-03-24 | $24.41 | $24.52 | $24.29 | $24.52 | $23.91 | 153,396 |
| 2022-03-23 | $24.61 | $24.61 | $24.22 | $24.31 | $23.70 | 174,872 |
| 2022-03-22 | $24.66 | $24.78 | $24.49 | $24.67 | $24.05 | 173,121 |
| 2022-03-21 | $24.56 | $24.58 | $24.20 | $24.53 | $23.92 | 197,392 |
| 2022-03-18 | $24.15 | $24.64 | $24.10 | $24.56 | $23.95 | 148,099 |
| 2022-03-17 | $23.81 | $24.42 | $23.76 | $24.38 | $23.77 | 157,073 |
| 2022-03-16 | $23.45 | $23.89 | $23.27 | $23.84 | $23.25 | 175,567 |
| 2022-03-15 | $23.07 | $23.36 | $23.01 | $23.35 | $22.66 | 129,470 |
| 2022-03-14 | $23.21 | $23.53 | $22.72 | $22.91 | $22.24 | 194,592 |
| 2022-03-11 | $23.60 | $23.80 | $23.20 | $23.20 | $22.52 | 131,712 |
| 2022-03-10 | $23.49 | $23.63 | $23.21 | $23.53 | $22.84 | 165,466 |
| 2022-03-09 | $23.50 | $23.93 | $23.46 | $23.67 | $22.97 | 144,275 |
| 2022-03-08 | $23.17 | $23.58 | $22.96 | $23.07 | $22.39 | 241,307 |
| 2022-03-07 | $23.76 | $23.76 | $23.05 | $23.06 | $22.38 | 188,736 |
| 2022-03-04 | $23.89 | $23.97 | $23.67 | $23.86 | $23.16 | 181,956 |
| 2022-03-03 | $24.35 | $24.41 | $23.98 | $24.27 | $23.56 | 227,890 |
| 2022-03-02 | $23.82 | $24.27 | $23.75 | $24.18 | $23.47 | 208,113 |
| 2022-03-01 | $24.09 | $24.14 | $23.44 | $23.65 | $22.95 | 254,373 |
| 2022-02-28 | $23.77 | $24.11 | $23.71 | $24.09 | $23.38 | 186,493 |
| 2022-02-25 | $23.62 | $24.14 | $23.56 | $24.02 | $23.31 | 339,513 |
| 2022-02-24 | $22.50 | $23.53 | $22.42 | $23.48 | $22.79 | 291,796 |
| 2022-02-23 | $23.71 | $23.92 | $23.25 | $23.25 | $22.57 | 222,862 |
| 2022-02-22 | $24.00 | $24.08 | $23.52 | $23.61 | $22.92 | 284,559 |
| 2022-02-18 | $24.51 | $24.52 | $24.01 | $24.12 | $23.41 | 236,363 |
| 2022-02-17 | $24.71 | $24.74 | $24.36 | $24.42 | $23.70 | 173,898 |
| 2022-02-16 | $24.59 | $24.93 | $24.53 | $24.83 | $24.10 | 207,191 |
| 2022-02-15 | $24.46 | $24.74 | $24.46 | $24.60 | $23.88 | 182,577 |
| 2022-02-14 | $24.50 | $24.64 | $24.15 | $24.24 | $23.53 | 249,617 |
| 2022-02-11 | $24.98 | $25.21 | $24.47 | $24.55 | $23.83 | 208,195 |
| 2022-02-10 | $25.24 | $25.62 | $24.95 | $25.04 | $24.30 | 222,266 |
| 2022-02-09 | $25.31 | $25.74 | $25.31 | $25.67 | $24.81 | 220,441 |
| 2022-02-08 | $24.86 | $25.30 | $24.82 | $25.21 | $24.36 | 287,170 |
| 2022-02-07 | $24.82 | $25.19 | $24.72 | $24.91 | $24.07 | 393,124 |
| 2022-02-04 | $25.22 | $25.38 | $24.70 | $24.96 | $24.12 | 916,060 |
| 2022-02-03 | $25.85 | $25.95 | $25.51 | $25.56 | $24.70 | 140,670 |
| 2022-02-02 | $25.90 | $26.08 | $25.75 | $26.04 | $25.16 | 173,031 |
| 2022-02-01 | $25.42 | $25.83 | $25.33 | $25.75 | $24.88 | 179,330 |
| 2022-01-31 | $25.01 | $25.50 | $24.97 | $25.42 | $24.56 | 122,512 |
| 2022-01-28 | $24.66 | $25.05 | $24.34 | $25.05 | $24.21 | 176,703 |
| 2022-01-27 | $24.83 | $25.11 | $24.46 | $24.64 | $23.81 | 131,609 |
| 2022-01-26 | $24.91 | $25.26 | $24.50 | $24.77 | $23.94 | 141,643 |
| 2022-01-25 | $24.36 | $24.97 | $24.05 | $24.60 | $23.77 | 226,231 |
| 2022-01-24 | $24.20 | $24.81 | $23.25 | $24.75 | $23.92 | 557,839 |
| 2022-01-21 | $25.62 | $25.72 | $24.60 | $24.85 | $24.01 | 387,893 |
| 2022-01-20 | $25.99 | $26.38 | $25.75 | $25.79 | $24.92 | 134,514 |
| 2022-01-19 | $26.19 | $26.29 | $25.85 | $25.85 | $24.98 | 191,296 |
| 2022-01-18 | $26.80 | $26.80 | $26.13 | $26.17 | $25.29 | 431,525 |
| 2022-01-14 | $26.81 | $26.94 | $26.69 | $26.88 | $25.97 | 96,874 |
| 2022-01-13 | $27.26 | $27.31 | $26.97 | $26.99 | $26.08 | 104,380 |
| 2022-01-12 | $27.20 | $27.35 | $27.16 | $27.25 | $26.23 | 159,115 |
| 2022-01-11 | $26.77 | $27.15 | $26.70 | $27.09 | $26.07 | 173,550 |
| 2022-01-10 | $26.82 | $26.86 | $26.46 | $26.80 | $25.79 | 136,851 |
| 2022-01-07 | $26.95 | $27.10 | $26.80 | $26.83 | $25.82 | 339,023 |
| 2022-01-06 | $27.05 | $27.20 | $26.80 | $27.04 | $26.02 | 139,044 |
| 2022-01-05 | $27.33 | $27.50 | $27.02 | $27.09 | $26.07 | 138,574 |
| 2022-01-04 | $27.25 | $27.42 | $27.15 | $27.27 | $26.24 | 143,455 |
| 2022-01-03 | $27.07 | $27.18 | $26.91 | $27.16 | $26.14 | 127,150 |
| 2021-12-31 | $26.86 | $27.13 | $26.86 | $27.00 | $25.98 | 79,362 |
| 2021-12-30 | $27.11 | $27.11 | $27.02 | $27.02 | $26.00 | 66,583 |
| 2021-12-29 | $27.00 | $27.12 | $26.94 | $27.12 | $26.10 | 94,820 |
| 2021-12-28 | $27.07 | $27.11 | $26.90 | $26.92 | $25.85 | 92,818 |
| 2021-12-27 | $26.87 | $27.03 | $26.76 | $27.03 | $25.96 | 71,190 |
| 2021-12-23 | $26.55 | $26.78 | $26.54 | $26.70 | $25.64 | 103,078 |
| 2021-12-22 | $26.29 | $26.48 | $26.20 | $26.41 | $25.36 | 106,755 |
| 2021-12-21 | $25.94 | $26.26 | $25.91 | $26.26 | $25.22 | 93,419 |
| 2021-12-20 | $25.87 | $25.87 | $25.55 | $25.76 | $24.74 | 216,826 |
| 2021-12-17 | $26.39 | $26.39 | $25.94 | $26.14 | $25.10 | 140,826 |
| 2021-12-16 | $26.41 | $26.53 | $26.23 | $26.39 | $25.34 | 126,372 |
| 2021-12-15 | $25.90 | $26.29 | $25.71 | $26.26 | $25.22 | 123,621 |
| 2021-12-14 | $25.89 | $26.06 | $25.73 | $25.86 | $24.83 | 116,592 |
| 2021-12-13 | $26.26 | $26.31 | $25.94 | $25.96 | $24.93 | 116,606 |
| 2021-12-10 | $26.38 | $26.47 | $26.14 | $26.27 | $25.23 | 181,210 |
| 2021-12-09 | $26.58 | $26.58 | $26.27 | $26.33 | $25.28 | 167,496 |
| 2021-12-08 | $26.64 | $26.74 | $26.45 | $26.70 | $25.53 | 90,674 |
| 2021-12-07 | $26.42 | $26.77 | $26.37 | $26.54 | $25.38 | 146,445 |
| 2021-12-06 | $25.96 | $26.24 | $25.86 | $26.10 | $24.96 | 195,622 |
| 2021-12-03 | $25.90 | $26.04 | $25.49 | $25.73 | $24.61 | 193,393 |
| 2021-12-02 | $25.49 | $26.03 | $25.41 | $25.89 | $24.76 | 152,626 |
| 2021-12-01 | $26.01 | $26.21 | $25.47 | $25.50 | $24.39 | 198,730 |
| 2021-11-30 | $26.21 | $26.26 | $25.75 | $25.78 | $24.65 | 211,172 |
| 2021-11-29 | $26.53 | $26.64 | $26.10 | $26.39 | $25.24 | 168,092 |
| 2021-11-26 | $26.53 | $26.69 | $25.97 | $26.35 | $25.20 | 139,638 |
| 2021-11-24 | $26.77 | $27.06 | $26.75 | $26.90 | $25.72 | 137,820 |
| 2021-11-23 | $27.07 | $27.11 | $26.78 | $26.94 | $25.76 | 261,914 |
| 2021-11-22 | $27.07 | $27.17 | $27.00 | $27.01 | $25.83 | 181,931 |
| 2021-11-19 | $27.16 | $27.21 | $26.87 | $27.01 | $25.83 | 109,207 |
| 2021-11-18 | $27.25 | $27.29 | $27.08 | $27.22 | $26.03 | 126,114 |
| 2021-11-17 | $27.40 | $27.45 | $27.16 | $27.18 | $25.99 | 106,042 |
| 2021-11-16 | $27.40 | $27.58 | $27.40 | $27.46 | $26.26 | 81,148 |
| 2021-11-15 | $27.48 | $27.50 | $27.35 | $27.44 | $26.24 | 104,196 |
| 2021-11-12 | $27.26 | $27.42 | $27.21 | $27.28 | $26.09 | 79,600 |
| 2021-11-11 | $27.22 | $27.34 | $27.17 | $27.30 | $26.00 | 107,188 |
| 2021-11-10 | $27.20 | $27.40 | $27.10 | $27.19 | $25.90 | 122,987 |
| 2021-11-09 | $27.57 | $27.57 | $27.18 | $27.25 | $25.95 | 337,391 |
| 2021-11-08 | $27.53 | $27.61 | $27.37 | $27.57 | $26.26 | 141,329 |
| 2021-11-05 | $27.45 | $27.52 | $27.27 | $27.37 | $26.07 | 175,327 |
| 2021-11-04 | $27.27 | $27.36 | $27.15 | $27.24 | $25.94 | 153,160 |
| 2021-11-03 | $27.19 | $27.27 | $27.01 | $27.25 | $25.95 | 109,632 |
| 2021-11-02 | $27.00 | $27.16 | $26.97 | $27.15 | $25.86 | 102,238 |
| 2021-11-01 | $26.75 | $26.99 | $26.75 | $26.91 | $25.63 | 102,297 |
| 2021-10-29 | $26.77 | $26.92 | $26.62 | $26.74 | $25.47 | 199,525 |
| 2021-10-28 | $26.67 | $26.85 | $26.66 | $26.82 | $25.54 | 125,139 |
| 2021-10-27 | $27.05 | $27.05 | $26.64 | $26.66 | $25.39 | 105,980 |
| 2021-10-26 | $27.12 | $27.12 | $26.92 | $26.97 | $25.69 | 114,373 |
| 2021-10-25 | $27.08 | $27.12 | $26.91 | $26.95 | $25.67 | 203,556 |
| 2021-10-22 | $27.12 | $27.23 | $26.91 | $27.04 | $25.75 | 148,655 |
| 2021-10-21 | $27.04 | $27.08 | $26.91 | $27.06 | $25.77 | 129,795 |
| 2021-10-20 | $26.81 | $27.00 | $26.77 | $26.98 | $25.70 | 78,226 |
| 2021-10-19 | $26.60 | $26.78 | $26.60 | $26.77 | $25.50 | 121,186 |
| 2021-10-18 | $26.52 | $26.66 | $26.45 | $26.52 | $25.26 | 133,586 |
| 2021-10-15 | $26.47 | $26.68 | $26.43 | $26.52 | $25.26 | 92,727 |
| 2021-10-14 | $26.45 | $26.45 | $26.22 | $26.30 | $25.05 | 146,771 |
| 2021-10-13 | $26.22 | $26.25 | $26.04 | $26.15 | $24.80 | 95,203 |
| 2021-10-12 | $26.13 | $26.18 | $25.90 | $26.08 | $24.74 | 96,635 |
| 2021-10-11 | $26.20 | $26.35 | $26.01 | $26.01 | $24.67 | 101,085 |
| 2021-10-08 | $26.29 | $26.30 | $26.12 | $26.14 | $24.79 | 107,227 |
| 2021-10-07 | $26.25 | $26.47 | $26.15 | $26.24 | $24.89 | 160,514 |
| 2021-10-06 | $25.99 | $26.04 | $25.61 | $26.03 | $24.69 | 174,123 |
| 2021-10-05 | $25.83 | $26.24 | $25.81 | $26.17 | $24.82 | 90,741 |
| 2021-10-04 | $26.20 | $26.26 | $25.61 | $25.73 | $24.40 | 156,982 |
| 2021-10-01 | $25.81 | $26.23 | $25.69 | $26.15 | $24.80 | 66,731 |
| 2021-09-30 | $26.04 | $26.29 | $25.75 | $25.79 | $24.46 | 96,685 |
| 2021-09-29 | $26.08 | $26.21 | $25.96 | $26.00 | $24.66 | 87,025 |
| 2021-09-28 | $26.48 | $26.48 | $25.96 | $26.04 | $24.70 | 144,436 |
| 2021-09-27 | $26.45 | $26.65 | $26.45 | $26.55 | $25.18 | 167,415 |
| 2021-09-24 | $26.35 | $26.50 | $26.35 | $26.40 | $25.04 | 89,518 |
| 2021-09-23 | $26.23 | $26.49 | $26.08 | $26.40 | $25.04 | 146,170 |
| 2021-09-22 | $25.85 | $26.19 | $25.80 | $26.00 | $24.66 | 109,699 |
| 2021-09-21 | $25.85 | $25.93 | $25.63 | $25.69 | $24.37 | 169,238 |
| 2021-09-20 | $26.14 | $26.14 | $25.33 | $25.64 | $24.32 | 330,925 |
| 2021-09-17 | $26.60 | $26.60 | $26.21 | $26.34 | $24.98 | 113,386 |
| 2021-09-16 | $26.55 | $26.69 | $26.42 | $26.50 | $25.13 | 101,239 |
| 2021-09-15 | $26.45 | $26.65 | $26.36 | $26.63 | $25.26 | 126,301 |
| 2021-09-14 | $26.78 | $26.85 | $26.50 | $26.56 | $25.09 | 92,306 |
| 2021-09-13 | $26.77 | $26.84 | $26.62 | $26.72 | $25.24 | 95,244 |
| 2021-09-10 | $26.93 | $26.93 | $26.58 | $26.61 | $25.14 | 87,831 |
| 2021-09-09 | $26.89 | $27.05 | $26.77 | $26.82 | $25.33 | 129,024 |
| 2021-09-08 | $26.83 | $26.91 | $26.73 | $26.84 | $25.35 | 77,614 |
| 2021-09-07 | $27.15 | $27.15 | $26.80 | $26.82 | $25.33 | 102,220 |
| 2021-09-03 | $27.08 | $27.16 | $27.06 | $27.15 | $25.65 | 87,254 |
| 2021-09-02 | $27.12 | $27.14 | $27.03 | $27.07 | $25.57 | 115,867 |
| 2021-09-01 | $27.08 | $27.12 | $27.01 | $27.07 | $25.57 | 91,666 |
| 2021-08-31 | $26.95 | $27.02 | $26.89 | $27.02 | $25.52 | 145,814 |
| 2021-08-30 | $26.90 | $26.96 | $26.84 | $26.91 | $25.42 | 164,431 |
| 2021-08-27 | $26.92 | $26.98 | $26.80 | $26.87 | $25.38 | 181,347 |
| 2021-08-26 | $26.93 | $26.95 | $26.68 | $26.80 | $25.31 | 170,255 |
| 2021-08-25 | $26.84 | $27.09 | $26.80 | $26.86 | $25.37 | 170,529 |
| 2021-08-24 | $26.82 | $26.91 | $26.69 | $26.84 | $25.35 | 209,326 |
| 2021-08-23 | $26.57 | $26.74 | $26.52 | $26.64 | $25.16 | 135,800 |
| 2021-08-20 | $26.21 | $26.52 | $26.16 | $26.43 | $24.97 | 147,005 |
| 2021-08-19 | $26.14 | $26.32 | $26.03 | $26.21 | $24.76 | 190,913 |
| 2021-08-18 | $26.55 | $26.72 | $26.28 | $26.31 | $24.85 | 131,411 |
| 2021-08-17 | $26.75 | $26.80 | $26.48 | $26.62 | $25.14 | 147,144 |
| 2021-08-16 | $26.71 | $26.89 | $26.59 | $26.85 | $25.36 | 157,851 |
| 2021-08-13 | $26.89 | $26.91 | $26.77 | $26.82 | $25.23 | 82,324 |
| 2021-08-12 | $26.90 | $26.90 | $26.75 | $26.83 | $25.24 | 116,966 |
| 2021-08-11 | $26.78 | $26.88 | $26.75 | $26.85 | $25.26 | 193,056 |
| 2021-08-10 | $26.91 | $26.94 | $26.71 | $26.76 | $25.17 | 157,099 |
| 2021-08-09 | $26.73 | $26.95 | $26.66 | $26.89 | $25.30 | 193,752 |
| 2021-08-06 | $26.59 | $26.67 | $26.53 | $26.64 | $25.06 | 135,270 |
| 2021-08-05 | $26.46 | $26.60 | $26.44 | $26.59 | $25.01 | 75,303 |
| 2021-08-04 | $26.57 | $26.60 | $26.36 | $26.46 | $24.89 | 113,141 |
| 2021-08-03 | $26.35 | $26.65 | $26.28 | $26.59 | $25.01 | 121,343 |
| 2021-08-02 | $26.37 | $26.52 | $26.31 | $26.34 | $24.78 | 142,282 |
| 2021-07-30 | $26.40 | $26.44 | $26.25 | $26.28 | $24.72 | 108,470 |
| 2021-07-29 | $26.43 | $26.53 | $26.39 | $26.47 | $24.90 | 88,102 |
| 2021-07-28 | $26.22 | $26.51 | $26.17 | $26.42 | $24.85 | 122,159 |
| 2021-07-27 | $26.39 | $26.41 | $26.20 | $26.30 | $24.74 | 77,322 |
| 2021-07-26 | $26.38 | $26.46 | $26.31 | $26.41 | $24.84 | 131,239 |
| 2021-07-23 | $26.36 | $26.40 | $26.18 | $26.40 | $24.83 | 138,381 |
| 2021-07-22 | $26.20 | $26.20 | $26.05 | $26.16 | $24.61 | 104,760 |
| 2021-07-21 | $26.05 | $26.24 | $26.00 | $26.11 | $24.56 | 124,694 |
| 2021-07-20 | $25.59 | $26.03 | $25.59 | $25.95 | $24.41 | 113,316 |
| 2021-07-19 | $25.67 | $25.80 | $25.04 | $25.49 | $23.98 | 277,866 |
| 2021-07-16 | $26.47 | $26.47 | $26.01 | $26.02 | $24.48 | 110,049 |
| 2021-07-15 | $26.65 | $26.65 | $26.09 | $26.31 | $24.75 | 166,038 |
| 2021-07-14 | $26.80 | $26.89 | $26.60 | $26.63 | $24.95 | 139,018 |
| 2021-07-13 | $26.79 | $26.80 | $26.65 | $26.73 | $25.04 | 113,241 |
| 2021-07-12 | $26.71 | $26.80 | $26.52 | $26.75 | $25.06 | 191,471 |
| 2021-07-09 | $26.42 | $26.66 | $26.41 | $26.55 | $24.87 | 182,194 |
| 2021-07-08 | $26.24 | $26.40 | $25.87 | $26.27 | $24.61 | 220,622 |
| 2021-07-07 | $26.56 | $26.56 | $26.27 | $26.55 | $24.87 | 108,467 |
| 2021-07-06 | $26.65 | $26.66 | $26.27 | $26.45 | $24.78 | 182,234 |
| 2021-07-02 | $26.54 | $26.64 | $26.50 | $26.62 | $24.94 | 136,347 |
| 2021-07-01 | $26.40 | $26.54 | $26.40 | $26.47 | $24.80 | 100,277 |
| 2021-06-30 | $26.35 | $26.50 | $26.27 | $26.31 | $24.65 | 129,019 |
| 2021-06-29 | $26.31 | $26.50 | $26.27 | $26.27 | $24.61 | 112,961 |
| 2021-06-28 | $26.42 | $26.42 | $26.19 | $26.29 | $24.63 | 126,746 |
| 2021-06-25 | $26.38 | $26.46 | $26.26 | $26.35 | $24.68 | 107,684 |
| 2021-06-24 | $26.20 | $26.45 | $26.12 | $26.31 | $24.65 | 178,722 |
| 2021-06-23 | $26.17 | $26.39 | $26.00 | $26.01 | $24.37 | 200,518 |
| 2021-06-22 | $25.88 | $26.01 | $25.81 | $25.97 | $24.33 | 155,770 |
| 2021-06-21 | $25.55 | $25.83 | $25.55 | $25.82 | $24.19 | 230,628 |
| 2021-06-18 | $25.82 | $25.82 | $25.41 | $25.43 | $23.82 | 160,253 |
| 2021-06-17 | $26.41 | $26.43 | $25.80 | $25.99 | $24.35 | 281,559 |
| 2021-06-16 | $26.59 | $26.59 | $26.27 | $26.34 | $24.68 | 215,898 |
| 2021-06-15 | $26.53 | $26.82 | $26.37 | $26.59 | $24.91 | 202,246 |
| 2021-06-14 | $26.82 | $26.85 | $26.42 | $26.53 | $24.75 | 183,709 |
| 2021-06-11 | $26.88 | $26.94 | $26.69 | $26.69 | $24.90 | 124,669 |
| 2021-06-10 | $26.86 | $26.94 | $26.73 | $26.75 | $24.96 | 166,895 |
| 2021-06-09 | $26.74 | $26.82 | $26.65 | $26.75 | $24.96 | 228,239 |
| 2021-06-08 | $26.50 | $26.70 | $26.46 | $26.68 | $24.89 | 147,362 |
| 2021-06-07 | $26.49 | $26.57 | $26.35 | $26.40 | $24.63 | 151,078 |
| 2021-06-04 | $26.35 | $26.52 | $26.35 | $26.49 | $24.71 | 195,261 |
| 2021-06-03 | $26.24 | $26.38 | $26.20 | $26.35 | $24.58 | 139,107 |
| 2021-06-02 | $26.33 | $26.38 | $26.25 | $26.34 | $24.57 | 156,948 |
| 2021-06-01 | $26.36 | $26.37 | $26.21 | $26.33 | $24.56 | 160,229 |
| 2021-05-28 | $26.13 | $26.20 | $26.10 | $26.13 | $24.38 | 159,463 |
| 2021-05-27 | $26.25 | $26.38 | $26.06 | $26.13 | $24.38 | 146,731 |
| 2021-05-26 | $26.26 | $26.28 | $26.12 | $26.19 | $24.43 | 138,127 |
| 2021-05-25 | $26.32 | $26.43 | $26.22 | $26.25 | $24.49 | 105,852 |
| 2021-05-24 | $26.23 | $26.36 | $26.17 | $26.32 | $24.56 | 133,302 |
| 2021-05-21 | $26.11 | $26.11 | $25.86 | $26.05 | $24.30 | 142,691 |
| 2021-05-20 | $25.57 | $25.93 | $25.56 | $25.84 | $24.11 | 226,553 |
| 2021-05-19 | $25.60 | $25.62 | $25.18 | $25.46 | $23.75 | 220,336 |
| 2021-05-18 | $25.69 | $25.79 | $25.61 | $25.74 | $24.01 | 112,776 |
| 2021-05-17 | $25.75 | $25.75 | $25.43 | $25.60 | $23.88 | 211,918 |
| 2021-05-14 | $25.40 | $25.76 | $25.33 | $25.73 | $24.00 | 128,956 |
| 2021-05-13 | $25.04 | $25.42 | $25.00 | $25.25 | $23.56 | 273,024 |
| 2021-05-12 | $25.50 | $25.99 | $25.07 | $25.10 | $23.32 | 206,074 |
| 2021-05-11 | $26.00 | $26.01 | $25.26 | $25.62 | $23.80 | 257,898 |
| 2021-05-10 | $26.29 | $26.71 | $26.02 | $26.09 | $24.23 | 426,459 |
| 2021-05-07 | $25.76 | $26.18 | $25.73 | $26.17 | $24.31 | 402,027 |
| 2021-05-06 | $25.49 | $25.65 | $25.39 | $25.65 | $23.83 | 152,854 |
| 2021-05-05 | $25.44 | $25.62 | $25.33 | $25.43 | $23.62 | 142,451 |
| 2021-05-04 | $25.37 | $25.38 | $25.06 | $25.29 | $23.49 | 132,445 |
| 2021-05-03 | $25.20 | $25.38 | $25.20 | $25.37 | $23.57 | 165,382 |
| 2021-04-30 | $25.20 | $25.23 | $25.08 | $25.13 | $23.34 | 146,677 |
| 2021-04-29 | $25.31 | $25.35 | $25.15 | $25.26 | $23.46 | 136,907 |
| 2021-04-28 | $25.04 | $25.26 | $25.04 | $25.14 | $23.35 | 116,468 |
| 2021-04-27 | $24.96 | $25.11 | $24.95 | $25.03 | $23.25 | 111,723 |
| 2021-04-26 | $25.15 | $25.25 | $24.96 | $25.00 | $23.22 | 197,302 |
| 2021-04-23 | $25.03 | $25.16 | $24.91 | $25.10 | $23.32 | 108,085 |
| 2021-04-22 | $25.20 | $25.20 | $24.79 | $24.92 | $23.15 | 152,303 |
| 2021-04-21 | $24.76 | $25.16 | $24.68 | $25.11 | $23.32 | 243,261 |
| 2021-04-20 | $24.79 | $24.87 | $24.55 | $24.70 | $22.94 | 185,664 |
| 2021-04-19 | $24.83 | $24.94 | $24.77 | $24.88 | $23.11 | 124,498 |
| 2021-04-16 | $25.00 | $25.05 | $24.86 | $24.91 | $23.14 | 130,596 |
| 2021-04-15 | $24.90 | $24.98 | $24.78 | $24.85 | $23.08 | 184,037 |
| 2021-04-14 | $24.93 | $25.13 | $24.90 | $24.90 | $23.03 | 221,122 |
| 2021-04-13 | $24.77 | $24.97 | $24.76 | $24.93 | $23.06 | 194,246 |
| 2021-04-12 | $24.66 | $24.87 | $24.65 | $24.78 | $22.92 | 224,279 |
| 2021-04-09 | $24.70 | $24.71 | $24.60 | $24.64 | $22.79 | 123,750 |
| 2021-04-08 | $24.53 | $24.67 | $24.47 | $24.64 | $22.79 | 145,725 |
| 2021-04-07 | $24.48 | $24.63 | $24.40 | $24.44 | $22.60 | 161,413 |
| 2021-04-06 | $24.55 | $24.55 | $24.30 | $24.42 | $22.58 | 178,824 |
| 2021-04-05 | $24.13 | $24.49 | $24.07 | $24.35 | $22.52 | 226,017 |
| 2021-04-01 | $24.07 | $24.07 | $23.96 | $24.04 | $22.23 | 173,587 |
| 2021-03-31 | $23.98 | $24.00 | $23.94 | $23.96 | $22.16 | 145,580 |
| 2021-03-30 | $23.95 | $23.99 | $23.86 | $23.93 | $22.13 | 131,407 |
| 2021-03-29 | $23.80 | $24.00 | $23.71 | $23.91 | $22.11 | 242,451 |
| 2021-03-26 | $23.76 | $23.95 | $23.70 | $23.93 | $22.13 | 152,452 |
| 2021-03-25 | $23.59 | $23.68 | $23.26 | $23.68 | $21.90 | 171,058 |
| 2021-03-24 | $23.73 | $23.82 | $23.55 | $23.59 | $21.82 | 139,764 |
| 2021-03-23 | $23.92 | $23.92 | $23.43 | $23.60 | $21.83 | 189,651 |
| 2021-03-22 | $23.99 | $24.00 | $23.89 | $23.94 | $22.14 | 145,708 |
| 2021-03-19 | $23.87 | $23.92 | $23.57 | $23.87 | $22.08 | 112,790 |
| 2021-03-18 | $23.98 | $24.28 | $23.84 | $23.87 | $22.08 | 151,621 |
| 2021-03-17 | $23.93 | $24.10 | $23.73 | $24.02 | $22.21 | 112,568 |
| 2021-03-16 | $24.06 | $24.15 | $23.89 | $23.97 | $22.17 | 131,748 |
| 2021-03-15 | $23.89 | $24.25 | $23.81 | $24.21 | $22.29 | 256,247 |
| 2021-03-12 | $23.76 | $23.85 | $23.74 | $23.83 | $21.94 | 165,114 |
| 2021-03-11 | $23.84 | $23.85 | $23.69 | $23.71 | $21.83 | 189,473 |
| 2021-03-10 | $23.35 | $23.71 | $23.35 | $23.67 | $21.79 | 205,537 |
| 2021-03-09 | $23.32 | $23.48 | $23.28 | $23.28 | $21.43 | 177,488 |
| 2021-03-08 | $23.11 | $23.38 | $23.08 | $23.17 | $21.33 | 165,934 |
| 2021-03-05 | $22.93 | $23.09 | $22.53 | $23.03 | $21.20 | 208,188 |
| 2021-03-04 | $23.05 | $23.15 | $22.34 | $22.74 | $20.93 | 208,574 |
| 2021-03-03 | $23.15 | $23.30 | $22.92 | $23.03 | $21.20 | 158,049 |
| 2021-03-02 | $23.13 | $23.36 | $23.03 | $23.15 | $21.31 | 178,120 |
| 2021-03-01 | $22.92 | $23.15 | $22.92 | $23.10 | $21.27 | 138,080 |
| 2021-02-26 | $22.84 | $22.91 | $22.38 | $22.69 | $20.89 | 184,989 |
| 2021-02-25 | $23.15 | $23.24 | $22.70 | $22.84 | $21.03 | 238,258 |
| 2021-02-24 | $22.88 | $23.20 | $22.71 | $23.09 | $21.26 | 181,017 |
| 2021-02-23 | $22.84 | $22.89 | $22.40 | $22.85 | $21.04 | 209,186 |
| 2021-02-22 | $22.88 | $22.99 | $22.76 | $22.88 | $21.06 | 174,065 |
| 2021-02-19 | $23.00 | $23.19 | $22.87 | $22.88 | $21.06 | 191,283 |
| 2021-02-18 | $22.88 | $23.00 | $22.72 | $22.91 | $21.09 | 154,677 |
| 2021-02-17 | $23.01 | $23.08 | $22.90 | $22.96 | $21.14 | 117,561 |
| 2021-02-16 | $22.85 | $23.05 | $22.85 | $23.02 | $21.19 | 184,332 |
| 2021-02-12 | $22.96 | $22.97 | $22.78 | $22.83 | $21.02 | 159,938 |
| 2021-02-11 | $22.93 | $23.02 | $22.65 | $22.93 | $21.11 | 224,205 |
| 2021-02-10 | $22.95 | $22.95 | $22.69 | $22.83 | $21.02 | 161,026 |
| 2021-02-09 | $22.80 | $22.99 | $22.76 | $22.92 | $21.00 | 212,923 |
| 2021-02-08 | $22.71 | $22.88 | $22.66 | $22.83 | $20.92 | 188,369 |
| 2021-02-05 | $22.56 | $22.71 | $22.44 | $22.56 | $20.67 | 152,630 |
| 2021-02-04 | $22.32 | $22.50 | $22.32 | $22.47 | $20.59 | 153,373 |
| 2021-02-03 | $22.10 | $22.36 | $22.02 | $22.24 | $20.38 | 232,966 |
| 2021-02-02 | $22.10 | $22.24 | $22.02 | $22.02 | $20.17 | 176,203 |
| 2021-02-01 | $21.76 | $21.92 | $21.51 | $21.88 | $20.05 | 161,401 |
| 2021-01-29 | $21.89 | $21.92 | $21.25 | $21.49 | $19.69 | 217,176 |
| 2021-01-28 | $21.60 | $22.05 | $21.60 | $21.94 | $20.10 | 129,826 |
| 2021-01-27 | $22.03 | $22.10 | $21.48 | $21.57 | $19.76 | 262,622 |
| 2021-01-26 | $22.39 | $22.49 | $22.15 | $22.28 | $20.41 | 162,018 |
| 2021-01-25 | $22.38 | $22.44 | $22.12 | $22.36 | $20.49 | 293,302 |
| 2021-01-22 | $22.47 | $22.47 | $22.25 | $22.38 | $20.50 | 178,576 |
| 2021-01-21 | $22.50 | $22.54 | $22.25 | $22.54 | $20.65 | 231,791 |
| 2021-01-20 | $22.35 | $22.53 | $22.15 | $22.51 | $20.62 | 196,643 |
| 2021-01-19 | $22.09 | $22.25 | $22.05 | $22.23 | $20.37 | 131,552 |
| 2021-01-15 | $22.18 | $22.26 | $21.90 | $21.99 | $20.15 | 175,676 |
| 2021-01-14 | $22.34 | $22.40 | $22.28 | $22.32 | $20.45 | 204,767 |
| 2021-01-13 | $22.35 | $22.46 | $22.12 | $22.35 | $20.48 | 159,673 |
| 2021-01-12 | $22.48 | $22.51 | $22.23 | $22.46 | $20.48 | 283,337 |
| 2021-01-11 | $22.26 | $22.41 | $22.08 | $22.39 | $20.41 | 356,840 |
| 2021-01-08 | $22.33 | $22.37 | $22.08 | $22.36 | $20.39 | 261,172 |
| 2021-01-07 | $21.88 | $22.32 | $21.85 | $22.23 | $20.27 | 289,898 |
| 2021-01-06 | $21.43 | $22.09 | $21.36 | $21.68 | $19.77 | 536,668 |
| 2021-01-05 | $20.96 | $21.36 | $20.96 | $21.35 | $19.46 | 512,455 |
| 2021-01-04 | $21.48 | $21.57 | $20.91 | $21.08 | $19.22 | 542,260 |
| 2020-12-31 | $21.43 | $21.51 | $21.37 | $21.46 | $19.56 | 296,298 |
| 2020-12-30 | $21.46 | $21.51 | $21.36 | $21.50 | $19.60 | 247,365 |
| 2020-12-29 | $21.55 | $21.57 | $21.27 | $21.35 | $19.46 | 264,337 |
| 2020-12-28 | $21.43 | $21.53 | $21.37 | $21.42 | $19.53 | 305,173 |
| 2020-12-24 | $21.41 | $21.44 | $21.27 | $21.35 | $19.46 | 113,694 |
| 2020-12-23 | $21.30 | $21.49 | $21.25 | $21.32 | $19.44 | 204,870 |
| 2020-12-22 | $21.33 | $21.39 | $21.19 | $21.25 | $19.37 | 147,991 |
| 2020-12-21 | $21.03 | $21.43 | $20.91 | $21.33 | $19.45 | 310,275 |
| 2020-12-18 | $21.46 | $21.46 | $21.18 | $21.28 | $19.40 | 262,998 |
| 2020-12-17 | $21.38 | $21.40 | $21.25 | $21.35 | $19.46 | 200,119 |
| 2020-12-16 | $21.33 | $21.38 | $21.18 | $21.25 | $19.37 | 332,632 |
| 2020-12-15 | $21.30 | $21.36 | $21.14 | $21.33 | $19.45 | 299,437 |
| 2020-12-14 | $21.35 | $21.43 | $21.04 | $21.09 | $19.23 | 249,245 |
| 2020-12-11 | $21.18 | $21.31 | $21.00 | $21.18 | $19.31 | 247,934 |
| 2020-12-10 | $21.53 | $21.53 | $21.19 | $21.37 | $19.48 | 213,732 |
| 2020-12-09 | $21.55 | $21.80 | $21.50 | $21.67 | $19.65 | 233,528 |
| 2020-12-08 | $21.44 | $21.62 | $21.37 | $21.46 | $19.46 | 156,518 |
| 2020-12-07 | $21.53 | $21.53 | $21.28 | $21.42 | $19.43 | 159,853 |
| 2020-12-04 | $21.23 | $21.56 | $21.23 | $21.54 | $19.54 | 203,272 |
| 2020-12-03 | $21.03 | $21.20 | $21.03 | $21.11 | $19.15 | 200,677 |
| 2020-12-02 | $20.90 | $21.18 | $20.83 | $21.11 | $19.15 | 268,862 |
| 2020-12-01 | $21.00 | $21.14 | $21.00 | $21.07 | $19.11 | 137,371 |
| 2020-11-30 | $20.94 | $21.00 | $20.64 | $20.83 | $18.89 | 267,753 |
| 2020-11-27 | $20.95 | $21.00 | $20.85 | $20.90 | $18.96 | 82,127 |
| 2020-11-25 | $21.00 | $21.02 | $20.80 | $20.89 | $18.95 | 160,879 |
| 2020-11-24 | $20.87 | $21.18 | $20.80 | $21.00 | $19.05 | 297,630 |
| 2020-11-23 | $20.48 | $20.78 | $20.47 | $20.76 | $18.83 | 289,139 |
| 2020-11-20 | $20.74 | $20.74 | $20.33 | $20.38 | $18.48 | 259,086 |
| 2020-11-19 | $20.34 | $20.74 | $20.27 | $20.66 | $18.74 | 477,445 |
| 2020-11-18 | $20.68 | $20.78 | $20.47 | $20.48 | $18.58 | 266,197 |
| 2020-11-17 | $20.34 | $20.59 | $20.24 | $20.57 | $18.66 | 205,061 |
| 2020-11-16 | $20.40 | $20.56 | $20.33 | $20.49 | $18.58 | 276,970 |
| 2020-11-13 | $19.92 | $20.35 | $19.89 | $20.15 | $18.28 | 317,477 |
| 2020-11-12 | $19.89 | $19.90 | $19.62 | $19.82 | $17.98 | 159,709 |
| 2020-11-11 | $20.11 | $20.11 | $19.83 | $20.01 | $18.05 | 234,814 |
| 2020-11-10 | $19.69 | $19.92 | $19.60 | $19.85 | $17.90 | 301,784 |
| 2020-11-09 | $20.00 | $20.46 | $19.68 | $19.69 | $17.76 | 413,103 |
| 2020-11-06 | $19.13 | $19.15 | $19.02 | $19.09 | $17.22 | 137,791 |
| 2020-11-05 | $18.75 | $19.15 | $18.75 | $19.07 | $17.20 | 189,825 |
| 2020-11-04 | $18.55 | $18.84 | $18.16 | $18.54 | $16.72 | 280,988 |
| 2020-11-03 | $18.06 | $18.42 | $18.06 | $18.38 | $16.58 | 192,806 |
| 2020-11-02 | $17.80 | $17.98 | $17.77 | $17.87 | $16.12 | 249,075 |
| 2020-10-30 | $17.68 | $17.82 | $17.46 | $17.61 | $15.88 | 351,422 |
| 2020-10-29 | $17.76 | $17.94 | $17.66 | $17.82 | $16.07 | 278,482 |
| 2020-10-28 | $18.02 | $18.13 | $17.66 | $17.73 | $15.99 | 373,162 |
| 2020-10-27 | $18.55 | $18.60 | $18.24 | $18.31 | $16.52 | 221,333 |
| 2020-10-26 | $18.80 | $18.83 | $18.21 | $18.50 | $16.69 | 424,226 |
| 2020-10-23 | $19.22 | $19.23 | $18.86 | $18.89 | $17.04 | 202,043 |
| 2020-10-22 | $18.85 | $19.07 | $18.81 | $19.05 | $17.18 | 208,308 |
| 2020-10-21 | $18.85 | $19.03 | $18.83 | $18.87 | $17.02 | 219,453 |
| 2020-10-20 | $18.72 | $19.03 | $18.72 | $18.90 | $17.05 | 194,526 |
| 2020-10-19 | $19.03 | $19.08 | $18.62 | $18.66 | $16.83 | 246,449 |
| 2020-10-16 | $19.03 | $19.20 | $18.97 | $18.99 | $17.13 | 162,139 |
| 2020-10-15 | $18.98 | $19.12 | $18.86 | $18.95 | $17.09 | 209,232 |
| 2020-10-14 | $19.33 | $19.49 | $19.14 | $19.16 | $17.18 | 235,026 |
| 2020-10-13 | $19.38 | $19.43 | $19.16 | $19.42 | $17.42 | 253,723 |
| 2020-10-12 | $19.25 | $19.37 | $19.13 | $19.34 | $17.34 | 217,115 |
| 2020-10-09 | $19.13 | $19.24 | $19.04 | $19.08 | $17.11 | 193,546 |
| 2020-10-08 | $19.13 | $19.23 | $18.98 | $19.09 | $17.12 | 232,786 |
| 2020-10-07 | $18.91 | $19.04 | $18.91 | $18.96 | $17.00 | 340,527 |
| 2020-10-06 | $19.09 | $19.13 | $18.69 | $18.77 | $16.83 | 350,619 |
| 2020-10-05 | $18.81 | $18.98 | $18.81 | $18.96 | $17.00 | 292,089 |
| 2020-10-02 | $18.40 | $18.80 | $18.33 | $18.68 | $16.75 | 604,498 |
| 2020-10-01 | $18.48 | $18.66 | $18.39 | $18.56 | $16.64 | 256,256 |
| 2020-09-30 | $18.14 | $18.48 | $18.14 | $18.35 | $16.46 | 305,445 |
| 2020-09-29 | $18.21 | $18.24 | $18.04 | $18.11 | $16.24 | 242,738 |
| 2020-09-28 | $18.19 | $18.34 | $18.14 | $18.16 | $16.29 | 253,441 |
| 2020-09-25 | $17.81 | $18.04 | $17.78 | $17.93 | $16.08 | 199,215 |
| 2020-09-24 | $17.90 | $18.21 | $17.78 | $17.89 | $16.04 | 361,825 |
| 2020-09-23 | $18.32 | $18.35 | $17.94 | $17.98 | $16.12 | 290,236 |
| 2020-09-22 | $18.27 | $18.38 | $18.03 | $18.24 | $16.36 | 179,234 |
| 2020-09-21 | $18.45 | $18.45 | $17.99 | $18.23 | $16.35 | 256,840 |
| 2020-09-18 | $18.87 | $18.94 | $18.63 | $18.70 | $16.77 | 230,962 |
| 2020-09-17 | $18.80 | $19.02 | $18.71 | $18.90 | $16.95 | 145,071 |
| 2020-09-16 | $18.99 | $19.18 | $18.92 | $19.03 | $17.07 | 183,023 |
| 2020-09-15 | $18.92 | $19.02 | $18.84 | $18.93 | $16.98 | 225,579 |
| 2020-09-14 | $18.87 | $19.14 | $18.84 | $18.91 | $16.86 | 249,729 |
| 2020-09-11 | $18.59 | $18.85 | $18.55 | $18.72 | $16.69 | 214,738 |
| 2020-09-10 | $18.93 | $19.02 | $18.56 | $18.57 | $16.56 | 205,454 |
| 2020-09-09 | $18.76 | $18.99 | $18.68 | $18.80 | $16.76 | 231,213 |
| 2020-09-08 | $18.70 | $18.80 | $18.50 | $18.63 | $16.61 | 325,900 |
| 2020-09-04 | $19.17 | $19.28 | $18.54 | $18.90 | $16.85 | 321,782 |
| 2020-09-03 | $19.65 | $19.69 | $18.97 | $19.07 | $17.00 | 241,139 |
| 2020-09-02 | $19.39 | $19.71 | $19.27 | $19.71 | $17.57 | 255,716 |
| 2020-09-01 | $19.15 | $19.32 | $19.08 | $19.23 | $17.15 | 340,451 |
| 2020-08-31 | $19.40 | $19.40 | $19.20 | $19.21 | $17.13 | 166,865 |
| 2020-08-28 | $19.32 | $19.36 | $19.20 | $19.34 | $17.24 | 165,641 |
| 2020-08-27 | $19.12 | $19.37 | $19.12 | $19.26 | $17.17 | 201,377 |
| 2020-08-26 | $19.25 | $19.28 | $19.13 | $19.16 | $17.08 | 183,696 |
| 2020-08-25 | $19.29 | $19.37 | $19.17 | $19.25 | $17.16 | 183,099 |
| 2020-08-24 | $19.21 | $19.23 | $19.11 | $19.23 | $17.15 | 174,402 |
| 2020-08-21 | $18.96 | $19.02 | $18.90 | $19.02 | $16.96 | 145,443 |
| 2020-08-20 | $19.05 | $19.06 | $18.95 | $18.99 | $16.93 | 229,816 |
| 2020-08-19 | $19.20 | $19.24 | $19.08 | $19.10 | $17.03 | 196,756 |
| 2020-08-18 | $19.24 | $19.29 | $19.11 | $19.17 | $17.09 | 214,570 |
| 2020-08-17 | $19.36 | $19.36 | $19.21 | $19.28 | $17.19 | 109,018 |
| 2020-08-14 | $19.14 | $19.27 | $19.12 | $19.21 | $17.13 | 159,352 |
| 2020-08-13 | $19.43 | $19.50 | $19.26 | $19.38 | $17.18 | 218,869 |
| 2020-08-12 | $19.34 | $19.48 | $19.30 | $19.44 | $17.23 | 255,503 |
| 2020-08-11 | $19.20 | $19.42 | $19.13 | $19.14 | $16.97 | 306,688 |
| 2020-08-10 | $18.94 | $19.15 | $18.94 | $19.13 | $16.96 | 214,271 |
| 2020-08-07 | $18.82 | $18.97 | $18.78 | $18.97 | $16.82 | 184,790 |
| 2020-08-06 | $18.71 | $18.84 | $18.71 | $18.82 | $16.68 | 199,561 |
| 2020-08-05 | $18.68 | $19.00 | $18.68 | $18.77 | $16.64 | 205,678 |
| 2020-08-04 | $18.51 | $18.84 | $18.51 | $18.64 | $16.53 | 157,866 |
| 2020-08-03 | $18.60 | $18.64 | $18.48 | $18.59 | $16.48 | 106,642 |
| 2020-07-31 | $18.56 | $18.60 | $18.22 | $18.42 | $16.33 | 230,550 |
| 2020-07-30 | $18.43 | $18.69 | $18.23 | $18.60 | $16.49 | 231,726 |
| 2020-07-29 | $18.51 | $18.70 | $18.40 | $18.58 | $16.47 | 130,164 |
| 2020-07-28 | $18.40 | $18.55 | $18.27 | $18.47 | $16.37 | 145,329 |
| 2020-07-27 | $18.25 | $18.45 | $18.07 | $18.45 | $16.36 | 279,229 |
| 2020-07-24 | $18.29 | $18.31 | $18.12 | $18.19 | $16.13 | 249,388 |
| 2020-07-23 | $18.36 | $18.45 | $18.19 | $18.26 | $16.19 | 334,463 |
| 2020-07-22 | $18.59 | $18.66 | $18.38 | $18.49 | $16.39 | 181,622 |
| 2020-07-21 | $18.46 | $18.57 | $18.44 | $18.57 | $16.46 | 186,638 |
| 2020-07-20 | $18.25 | $18.49 | $18.07 | $18.40 | $16.31 | 275,701 |
| 2020-07-17 | $18.10 | $18.22 | $18.03 | $18.21 | $16.14 | 195,145 |
| 2020-07-16 | $17.96 | $18.21 | $17.94 | $18.08 | $16.03 | 266,494 |
| 2020-07-15 | $18.26 | $18.45 | $18.16 | $18.26 | $16.09 | 318,499 |
| 2020-07-14 | $17.78 | $18.00 | $17.70 | $17.98 | $15.84 | 253,168 |
| 2020-07-13 | $18.09 | $18.09 | $17.76 | $17.85 | $15.73 | 345,489 |
| 2020-07-10 | $17.49 | $17.88 | $17.48 | $17.88 | $15.76 | 225,946 |
| 2020-07-09 | $17.99 | $17.99 | $17.37 | $17.51 | $15.43 | 290,545 |
| 2020-07-08 | $17.91 | $17.98 | $17.69 | $17.89 | $15.76 | 259,567 |
| 2020-07-07 | $17.68 | $17.90 | $17.57 | $17.78 | $15.67 | 436,415 |
| 2020-07-06 | $17.92 | $18.05 | $17.70 | $17.79 | $15.68 | 445,313 |
| 2020-07-02 | $17.77 | $18.10 | $17.65 | $17.69 | $15.59 | 298,270 |
| 2020-07-01 | $17.68 | $17.83 | $17.48 | $17.62 | $15.53 | 247,987 |
| 2020-06-30 | $17.30 | $17.61 | $17.30 | $17.60 | $15.51 | 231,657 |
| 2020-06-29 | $17.22 | $17.53 | $17.12 | $17.37 | $15.31 | 188,685 |
| 2020-06-26 | $17.62 | $17.62 | $17.18 | $17.22 | $15.17 | 211,478 |
| 2020-06-25 | $17.77 | $17.95 | $17.37 | $17.75 | $15.64 | 367,733 |
| 2020-06-24 | $18.07 | $18.07 | $17.52 | $17.81 | $15.69 | 257,229 |
| 2020-06-23 | $18.38 | $18.41 | $18.08 | $18.08 | $15.93 | 151,826 |
| 2020-06-22 | $18.18 | $18.18 | $17.92 | $18.05 | $15.91 | 190,897 |
| 2020-06-19 | $18.43 | $18.64 | $17.92 | $18.19 | $16.03 | 219,125 |
| 2020-06-18 | $18.13 | $18.22 | $18.01 | $18.11 | $15.96 | 134,939 |
| 2020-06-17 | $18.40 | $18.43 | $18.06 | $18.13 | $15.98 | 200,749 |
| 2020-06-16 | $18.29 | $18.59 | $18.19 | $18.26 | $16.09 | 220,259 |
| 2020-06-15 | $17.50 | $18.12 | $17.50 | $17.84 | $15.72 | 315,300 |
| 2020-06-12 | $18.12 | $18.29 | $17.70 | $18.07 | $15.83 | 229,171 |
| 2020-06-11 | $18.62 | $18.62 | $17.53 | $17.63 | $15.44 | 460,263 |
| 2020-06-10 | $19.28 | $19.28 | $18.78 | $19.02 | $16.66 | 255,713 |
| 2020-06-09 | $19.47 | $19.58 | $19.03 | $19.11 | $16.74 | 353,236 |
| 2020-06-08 | $19.49 | $19.59 | $19.41 | $19.58 | $17.15 | 216,287 |
| 2020-06-05 | $19.51 | $19.81 | $19.12 | $19.17 | $16.79 | 626,461 |
| 2020-06-04 | $19.07 | $19.10 | $18.86 | $19.00 | $16.64 | 210,553 |
| 2020-06-03 | $18.75 | $19.07 | $18.59 | $19.06 | $16.69 | 279,011 |
| 2020-06-02 | $18.34 | $18.49 | $18.20 | $18.45 | $16.16 | 188,852 |
| 2020-06-01 | $17.83 | $18.26 | $17.76 | $18.18 | $15.92 | 234,983 |
| 2020-05-29 | $17.75 | $17.80 | $17.50 | $17.76 | $15.55 | 265,738 |
| 2020-05-28 | $17.71 | $18.10 | $17.70 | $17.72 | $15.52 | 273,821 |
| 2020-05-27 | $17.78 | $17.92 | $17.51 | $17.66 | $15.47 | 319,743 |
| 2020-05-26 | $17.20 | $17.59 | $17.19 | $17.45 | $15.28 | 208,852 |
| 2020-05-22 | $17.08 | $17.10 | $16.91 | $17.02 | $14.91 | 203,750 |
| 2020-05-21 | $17.13 | $17.16 | $16.85 | $16.99 | $14.88 | 224,397 |
| 2020-05-20 | $16.99 | $17.16 | $16.87 | $17.00 | $14.89 | 166,526 |
| 2020-05-19 | $16.65 | $16.98 | $16.43 | $16.75 | $14.67 | 271,600 |
| 2020-05-18 | $16.43 | $16.73 | $16.43 | $16.58 | $14.52 | 222,886 |
| 2020-05-15 | $15.71 | $16.00 | $15.71 | $15.95 | $13.97 | 178,922 |
| 2020-05-14 | $15.79 | $16.05 | $15.50 | $15.95 | $13.97 | 385,905 |
| 2020-05-13 | $16.66 | $16.66 | $15.86 | $15.97 | $13.99 | 345,963 |
| 2020-05-12 | $17.11 | $17.16 | $16.69 | $16.70 | $14.53 | 315,626 |
| 2020-05-11 | $17.00 | $17.06 | $16.88 | $16.97 | $14.76 | 240,181 |
| 2020-05-08 | $16.80 | $17.16 | $16.80 | $17.06 | $14.84 | 233,174 |
| 2020-05-07 | $16.54 | $16.70 | $16.51 | $16.69 | $14.52 | 266,151 |
| 2020-05-06 | $16.58 | $16.60 | $16.19 | $16.36 | $14.23 | 362,766 |
| 2020-05-05 | $16.28 | $16.55 | $16.28 | $16.33 | $14.20 | 218,268 |
| 2020-05-04 | $16.00 | $16.18 | $15.81 | $16.18 | $14.07 | 206,598 |
| 2020-05-01 | $16.37 | $16.53 | $16.07 | $16.27 | $14.15 | 320,340 |
| 2020-04-30 | $16.96 | $17.08 | $16.61 | $16.81 | $14.62 | 414,738 |
| 2020-04-29 | $16.80 | $17.29 | $16.69 | $17.04 | $14.82 | 333,318 |
| 2020-04-28 | $16.62 | $16.73 | $16.38 | $16.38 | $14.25 | 268,691 |
| 2020-04-27 | $16.17 | $16.54 | $16.12 | $16.32 | $14.19 | 290,525 |
| 2020-04-24 | $15.92 | $16.10 | $15.89 | $16.02 | $13.93 | 332,908 |
| 2020-04-23 | $16.15 | $16.18 | $15.85 | $15.88 | $13.81 | 266,479 |
| 2020-04-22 | $15.92 | $15.98 | $15.71 | $15.89 | $13.82 | 228,539 |
| 2020-04-21 | $15.27 | $15.64 | $15.23 | $15.55 | $13.53 | 265,411 |
| 2020-04-20 | $16.07 | $16.19 | $15.71 | $15.76 | $13.71 | 280,513 |
| 2020-04-17 | $16.25 | $16.29 | $15.71 | $16.22 | $14.11 | 468,084 |
| 2020-04-16 | $15.70 | $15.87 | $15.45 | $15.57 | $13.54 | 246,151 |
| 2020-04-15 | $15.75 | $15.88 | $15.50 | $15.76 | $13.71 | 561,920 |
| 2020-04-14 | $16.20 | $16.32 | $15.79 | $16.28 | $14.06 | 534,097 |
| 2020-04-13 | $15.96 | $16.04 | $15.54 | $15.59 | $13.47 | 584,785 |
| 2020-04-09 | $15.84 | $16.77 | $15.80 | $15.93 | $13.76 | 519,186 |
| 2020-04-08 | $15.37 | $15.87 | $15.00 | $15.45 | $13.35 | 350,229 |
| 2020-04-07 | $15.40 | $15.54 | $14.83 | $14.85 | $12.83 | 482,633 |
| 2020-04-06 | $14.37 | $14.89 | $14.22 | $14.73 | $12.72 | 330,117 |
| 2020-04-03 | $14.13 | $14.47 | $13.67 | $13.80 | $11.92 | 365,292 |
| 2020-04-02 | $14.06 | $14.47 | $13.84 | $14.41 | $12.45 | 320,639 |
| 2020-04-01 | $14.26 | $14.31 | $13.80 | $14.03 | $12.12 | 541,808 |
| 2020-03-31 | $14.66 | $15.00 | $14.66 | $14.81 | $12.79 | 294,765 |
| 2020-03-30 | $14.51 | $14.96 | $14.50 | $14.81 | $12.79 | 319,922 |
| 2020-03-27 | $14.00 | $15.59 | $13.97 | $14.67 | $12.67 | 686,646 |
| 2020-03-26 | $13.53 | $15.12 | $13.39 | $14.91 | $12.88 | 890,760 |
| 2020-03-25 | $12.63 | $14.55 | $12.61 | $13.54 | $11.70 | 924,917 |
| 2020-03-24 | $12.07 | $13.18 | $12.07 | $12.13 | $10.48 | 1,254,946 |
| 2020-03-23 | $11.91 | $12.12 | $10.93 | $10.97 | $9.48 | 1,599,192 |
| 2020-03-20 | $12.09 | $13.23 | $11.88 | $11.91 | $10.29 | 1,870,571 |
| 2020-03-19 | $10.60 | $12.28 | $10.60 | $11.84 | $10.23 | 1,841,405 |
| 2020-03-18 | $12.75 | $12.98 | $10.40 | $10.40 | $8.98 | 1,652,919 |
| 2020-03-17 | $13.57 | $14.24 | $13.40 | $13.85 | $11.96 | 661,505 |
| 2020-03-16 | $13.49 | $14.44 | $13.41 | $13.56 | $11.71 | 927,986 |
| 2020-03-13 | $15.20 | $15.74 | $14.35 | $15.73 | $13.48 | 863,004 |
| 2020-03-12 | $15.50 | $15.50 | $13.93 | $14.43 | $12.36 | 1,023,380 |
| 2020-03-11 | $17.37 | $17.47 | $16.53 | $16.72 | $14.33 | 612,476 |
| 2020-03-10 | $17.70 | $17.90 | $17.18 | $17.85 | $15.29 | 527,715 |
| 2020-03-09 | $17.83 | $18.02 | $16.66 | $17.31 | $14.83 | 703,341 |
| 2020-03-06 | $18.67 | $19.02 | $18.55 | $18.99 | $16.27 | 540,047 |
| 2020-03-05 | $19.52 | $19.64 | $19.15 | $19.30 | $16.54 | 265,440 |
| 2020-03-04 | $19.59 | $19.97 | $19.51 | $19.97 | $17.11 | 412,602 |
| 2020-03-03 | $19.82 | $19.96 | $19.05 | $19.30 | $16.54 | 506,209 |
| 2020-03-02 | $18.89 | $19.64 | $18.72 | $19.63 | $16.82 | 606,367 |
| 2020-02-28 | $18.41 | $18.79 | $17.89 | $18.59 | $15.93 | 1,412,327 |
| 2020-02-27 | $20.00 | $20.03 | $19.02 | $19.20 | $16.45 | 783,841 |
| 2020-02-26 | $20.60 | $20.82 | $20.32 | $20.33 | $17.42 | 533,316 |
| 2020-02-25 | $21.45 | $21.45 | $20.51 | $20.59 | $17.64 | 389,375 |
| 2020-02-24 | $21.45 | $21.52 | $21.27 | $21.40 | $18.34 | 422,439 |
| 2020-02-21 | $22.04 | $22.04 | $21.88 | $21.91 | $18.77 | 197,470 |
| 2020-02-20 | $22.12 | $22.19 | $21.93 | $22.08 | $18.92 | 211,095 |
| 2020-02-19 | $22.14 | $22.18 | $22.12 | $22.16 | $18.99 | 160,345 |
| 2020-02-18 | $22.14 | $22.15 | $21.98 | $22.03 | $18.88 | 159,286 |
| 2020-02-14 | $22.12 | $22.17 | $22.08 | $22.14 | $18.97 | 179,246 |
| 2020-02-13 | $22.13 | $22.20 | $22.05 | $22.07 | $18.91 | 195,803 |
| 2020-02-12 | $22.13 | $22.16 | $22.11 | $22.15 | $18.98 | 374,173 |
| 2020-02-11 | $22.17 | $22.20 | $22.11 | $22.14 | $18.88 | 430,729 |
| 2020-02-10 | $21.97 | $22.08 | $21.96 | $22.07 | $18.82 | 255,981 |
| 2020-02-07 | $22.01 | $22.10 | $21.96 | $22.03 | $18.78 | 198,988 |
| 2020-02-06 | $22.15 | $22.20 | $22.04 | $22.08 | $18.82 | 218,171 |
| 2020-02-05 | $22.13 | $22.17 | $22.03 | $22.06 | $18.81 | 288,286 |
| 2020-02-04 | $21.83 | $21.99 | $21.82 | $21.90 | $18.67 | 227,231 |
| 2020-02-03 | $21.57 | $21.79 | $21.57 | $21.61 | $18.42 | 207,085 |
| 2020-01-31 | $21.89 | $21.92 | $21.44 | $21.47 | $18.30 | 273,957 |
| 2020-01-30 | $21.80 | $21.97 | $21.71 | $21.96 | $18.72 | 166,344 |
| 2020-01-29 | $21.99 | $22.07 | $21.91 | $21.91 | $18.68 | 140,585 |
| 2020-01-28 | $21.79 | $21.96 | $21.77 | $21.89 | $18.66 | 152,309 |
| 2020-01-27 | $21.67 | $21.86 | $21.56 | $21.72 | $18.52 | 243,427 |
| 2020-01-24 | $22.42 | $22.42 | $22.00 | $22.04 | $18.79 | 277,648 |
| 2020-01-23 | $22.23 | $22.30 | $22.11 | $22.30 | $19.01 | 152,438 |
| 2020-01-22 | $22.41 | $22.49 | $22.33 | $22.35 | $19.05 | 178,246 |
| 2020-01-21 | $22.45 | $22.52 | $22.36 | $22.37 | $19.07 | 148,189 |
| 2020-01-17 | $22.40 | $22.51 | $22.38 | $22.44 | $19.13 | 422,821 |
| 2020-01-16 | $22.27 | $22.38 | $22.23 | $22.38 | $19.08 | 196,849 |
| 2020-01-15 | $22.15 | $22.27 | $22.14 | $22.18 | $18.91 | 212,700 |
| 2020-01-14 | $22.21 | $22.34 | $22.17 | $22.30 | $18.92 | 456,525 |
| 2020-01-13 | $22.11 | $22.23 | $22.09 | $22.23 | $18.86 | 219,353 |
| 2020-01-10 | $22.25 | $22.25 | $22.08 | $22.14 | $18.78 | 167,710 |
| 2020-01-09 | $22.17 | $22.24 | $22.11 | $22.23 | $18.86 | 307,738 |
| 2020-01-08 | $21.98 | $22.16 | $21.98 | $22.09 | $18.74 | 225,170 |
| 2020-01-07 | $22.08 | $22.08 | $21.93 | $22.01 | $18.67 | 267,305 |
| 2020-01-06 | $21.91 | $22.15 | $21.84 | $22.15 | $18.79 | 811,199 |
| 2020-01-03 | $21.92 | $22.08 | $21.88 | $22.01 | $18.67 | 874,024 |
| 2020-01-02 | $22.06 | $22.25 | $21.83 | $22.17 | $18.81 | 988,351 |
| 2019-12-31 | $21.90 | $22.05 | $21.85 | $21.95 | $18.62 | 331,745 |
| 2019-12-30 | $22.02 | $22.04 | $21.84 | $21.87 | $18.55 | 217,583 |
| 2019-12-27 | $21.99 | $22.02 | $21.93 | $22.01 | $18.67 | 526,130 |
| 2019-12-26 | $21.86 | $21.91 | $21.82 | $21.89 | $18.57 | 168,336 |
| 2019-12-24 | $21.85 | $21.86 | $21.77 | $21.82 | $18.51 | 84,793 |
| 2019-12-23 | $21.82 | $21.86 | $21.79 | $21.84 | $18.53 | 249,159 |
| 2019-12-20 | $21.62 | $21.79 | $21.62 | $21.74 | $18.44 | 292,826 |
| 2019-12-19 | $21.55 | $21.59 | $21.50 | $21.56 | $18.29 | 348,958 |
| 2019-12-18 | $21.52 | $21.57 | $21.45 | $21.51 | $18.25 | 213,204 |
| 2019-12-17 | $21.49 | $21.58 | $21.45 | $21.45 | $18.20 | 358,646 |
| 2019-12-16 | $21.48 | $21.59 | $21.43 | $21.47 | $18.21 | 333,976 |
| 2019-12-13 | $21.37 | $21.53 | $21.32 | $21.36 | $18.12 | 215,583 |
| 2019-12-12 | $21.19 | $21.43 | $21.18 | $21.35 | $18.11 | 286,859 |
| 2019-12-11 | $21.26 | $21.33 | $21.22 | $21.24 | $17.93 | 365,072 |
| 2019-12-10 | $21.12 | $21.25 | $21.11 | $21.21 | $17.90 | 305,511 |
| 2019-12-09 | $21.17 | $21.24 | $21.11 | $21.12 | $17.83 | 326,746 |
| 2019-12-06 | $20.94 | $21.22 | $20.94 | $21.17 | $17.87 | 251,100 |
| 2019-12-05 | $20.95 | $20.95 | $20.78 | $20.89 | $17.63 | 322,384 |
| 2019-12-04 | $20.81 | $20.92 | $20.75 | $20.89 | $17.63 | 288,004 |
| 2019-12-03 | $20.74 | $20.76 | $20.50 | $20.68 | $17.45 | 307,546 |
| 2019-12-02 | $21.09 | $21.11 | $20.88 | $20.89 | $17.63 | 295,128 |
| 2019-11-29 | $21.13 | $21.13 | $21.00 | $21.06 | $17.77 | 157,386 |
| 2019-11-27 | $21.02 | $21.16 | $21.00 | $21.16 | $17.86 | 227,193 |
| 2019-11-26 | $20.95 | $21.03 | $20.89 | $21.02 | $17.74 | 357,707 |
| 2019-11-25 | $20.84 | $20.99 | $20.84 | $20.90 | $17.64 | 418,520 |
| 2019-11-22 | $20.61 | $20.84 | $20.57 | $20.80 | $17.56 | 871,190 |
| 2019-11-21 | $20.74 | $20.81 | $20.58 | $20.63 | $17.41 | 585,890 |
| 2019-11-20 | $20.62 | $20.71 | $20.55 | $20.71 | $17.48 | 395,348 |
| 2019-11-19 | $20.80 | $20.81 | $20.62 | $20.64 | $17.42 | 333,370 |
| 2019-11-18 | $20.81 | $20.88 | $20.75 | $20.79 | $17.55 | 316,529 |
| 2019-11-15 | $20.77 | $20.84 | $20.72 | $20.82 | $17.57 | 472,537 |
| 2019-11-14 | $20.84 | $20.89 | $20.67 | $20.74 | $17.50 | 350,685 |
| 2019-11-13 | $20.94 | $21.00 | $20.79 | $20.79 | $17.55 | 360,828 |
| 2019-11-12 | $21.24 | $21.34 | $21.07 | $21.16 | $17.77 | 225,815 |
| 2019-11-11 | $21.28 | $21.33 | $21.18 | $21.22 | $17.82 | 253,457 |
| 2019-11-08 | $21.04 | $21.36 | $20.96 | $21.35 | $17.92 | 304,756 |
| 2019-11-07 | $21.00 | $21.10 | $20.94 | $21.02 | $17.65 | 238,493 |
| 2019-11-06 | $20.92 | $21.02 | $20.91 | $20.94 | $17.58 | 200,679 |
| 2019-11-05 | $20.96 | $21.04 | $20.91 | $20.94 | $17.58 | 255,822 |
| 2019-11-04 | $20.94 | $21.00 | $20.85 | $20.96 | $17.60 | 227,863 |
| 2019-11-01 | $20.83 | $20.93 | $20.76 | $20.85 | $17.51 | 169,140 |
| 2019-10-31 | $20.72 | $20.75 | $20.62 | $20.70 | $17.38 | 289,118 |
| 2019-10-30 | $20.68 | $20.74 | $20.55 | $20.71 | $17.39 | 216,097 |
| 2019-10-29 | $20.55 | $20.69 | $20.54 | $20.64 | $17.33 | 148,429 |
| 2019-10-28 | $20.71 | $20.76 | $20.60 | $20.60 | $17.30 | 335,709 |
| 2019-10-25 | $20.62 | $20.75 | $20.61 | $20.68 | $17.36 | 233,515 |
| 2019-10-24 | $20.78 | $20.82 | $20.49 | $20.60 | $17.30 | 244,391 |
| 2019-10-23 | $20.53 | $20.67 | $20.53 | $20.65 | $17.34 | 304,063 |
| 2019-10-22 | $20.37 | $20.64 | $20.35 | $20.60 | $17.30 | 307,382 |
| 2019-10-21 | $20.25 | $20.39 | $20.25 | $20.34 | $17.08 | 235,666 |
| 2019-10-18 | $20.27 | $20.30 | $20.21 | $20.23 | $16.98 | 175,623 |
| 2019-10-17 | $20.48 | $20.51 | $20.23 | $20.27 | $17.02 | 288,579 |
| 2019-10-16 | $20.43 | $20.53 | $20.30 | $20.38 | $17.11 | 191,123 |
| 2019-10-15 | $20.60 | $20.64 | $20.42 | $20.51 | $17.13 | 286,762 |
| 2019-10-14 | $20.60 | $20.61 | $20.46 | $20.54 | $17.15 | 127,203 |
| 2019-10-11 | $20.71 | $20.80 | $20.58 | $20.64 | $17.24 | 229,827 |
| 2019-10-10 | $20.57 | $20.64 | $20.42 | $20.52 | $17.14 | 148,867 |
| 2019-10-09 | $20.31 | $20.52 | $20.31 | $20.49 | $17.11 | 135,219 |
| 2019-10-08 | $20.39 | $20.39 | $20.22 | $20.25 | $16.91 | 160,826 |
| 2019-10-07 | $20.51 | $20.54 | $20.41 | $20.46 | $17.09 | 231,502 |
| 2019-10-04 | $20.82 | $20.87 | $20.45 | $20.56 | $17.17 | 839,479 |
| 2019-10-03 | $20.71 | $20.92 | $20.42 | $20.92 | $17.47 | 173,064 |
| 2019-10-02 | $21.22 | $21.29 | $20.45 | $20.74 | $17.32 | 423,808 |
| 2019-10-01 | $21.46 | $21.55 | $21.33 | $21.43 | $17.90 | 160,753 |
| 2019-09-30 | $21.42 | $21.60 | $21.42 | $21.51 | $17.96 | 167,635 |
| 2019-09-27 | $21.62 | $21.62 | $21.40 | $21.43 | $17.90 | 134,435 |
| 2019-09-26 | $21.41 | $21.59 | $21.40 | $21.55 | $18.00 | 171,095 |
| 2019-09-25 | $21.21 | $21.50 | $21.21 | $21.46 | $17.92 | 266,559 |
| 2019-09-24 | $21.65 | $21.70 | $21.23 | $21.23 | $17.73 | 374,225 |
| 2019-09-23 | $21.38 | $21.63 | $21.16 | $21.57 | $18.01 | 360,080 |
| 2019-09-20 | $21.58 | $21.61 | $21.42 | $21.47 | $17.93 | 196,463 |
| 2019-09-19 | $21.51 | $21.69 | $21.49 | $21.53 | $17.98 | 103,600 |
| 2019-09-18 | $21.50 | $21.67 | $21.44 | $21.49 | $17.95 | 108,461 |
| 2019-09-17 | $21.47 | $21.55 | $21.47 | $21.52 | $17.97 | 107,609 |
| 2019-09-16 | $21.57 | $21.65 | $21.50 | $21.55 | $18.00 | 124,022 |
| 2019-09-13 | $21.64 | $21.69 | $21.54 | $21.61 | $18.05 | 136,039 |
| 2019-09-12 | $21.66 | $21.72 | $21.53 | $21.71 | $18.04 | 130,341 |
| 2019-09-11 | $21.48 | $21.65 | $21.42 | $21.59 | $17.94 | 107,654 |
| 2019-09-10 | $21.27 | $21.44 | $21.17 | $21.41 | $17.79 | 94,801 |
| 2019-09-09 | $21.28 | $21.35 | $21.25 | $21.32 | $17.71 | 137,022 |
| 2019-09-06 | $21.12 | $21.33 | $21.05 | $21.28 | $17.68 | 150,037 |
| 2019-09-05 | $20.93 | $21.15 | $20.89 | $21.08 | $17.51 | 131,681 |
| 2019-09-04 | $20.75 | $20.84 | $20.59 | $20.77 | $17.26 | 80,947 |
| 2019-09-03 | $20.56 | $20.63 | $20.50 | $20.59 | $17.11 | 164,717 |
| 2019-08-30 | $20.60 | $20.75 | $20.53 | $20.72 | $17.21 | 129,028 |
| 2019-08-29 | $20.50 | $20.61 | $20.39 | $20.50 | $17.03 | 96,221 |
| 2019-08-28 | $20.23 | $20.41 | $20.21 | $20.34 | $16.90 | 167,919 |
| 2019-08-27 | $20.74 | $20.74 | $20.26 | $20.30 | $16.87 | 165,443 |
| 2019-08-26 | $20.63 | $20.73 | $20.53 | $20.62 | $17.13 | 166,013 |
| 2019-08-23 | $20.71 | $20.85 | $20.41 | $20.52 | $17.05 | 242,900 |
| 2019-08-22 | $20.75 | $20.85 | $20.56 | $20.69 | $17.19 | 141,277 |
| 2019-08-21 | $20.72 | $20.86 | $20.67 | $20.69 | $17.19 | 122,013 |
| 2019-08-20 | $20.73 | $20.84 | $20.59 | $20.60 | $17.12 | 102,821 |
| 2019-08-19 | $20.71 | $20.86 | $20.18 | $20.76 | $17.25 | 153,555 |
| 2019-08-16 | $20.33 | $20.66 | $20.33 | $20.61 | $17.12 | 153,286 |
| 2019-08-15 | $20.42 | $20.43 | $20.18 | $20.29 | $16.86 | 149,689 |
| 2019-08-14 | $20.76 | $20.81 | $20.45 | $20.51 | $16.95 | 198,578 |
| 2019-08-13 | $20.90 | $21.27 | $20.75 | $21.06 | $17.40 | 169,018 |
| 2019-08-12 | $21.08 | $21.08 | $20.77 | $20.86 | $17.24 | 156,277 |
| 2019-08-09 | $21.12 | $21.26 | $21.06 | $21.12 | $17.45 | 92,751 |
| 2019-08-08 | $20.92 | $21.18 | $20.85 | $21.16 | $17.49 | 125,002 |
| 2019-08-07 | $20.74 | $20.86 | $20.50 | $20.80 | $17.19 | 206,888 |
| 2019-08-06 | $20.88 | $21.05 | $20.65 | $20.94 | $17.30 | 211,370 |
| 2019-08-05 | $21.17 | $21.23 | $20.46 | $20.83 | $17.21 | 274,356 |
| 2019-08-02 | $21.66 | $21.69 | $21.31 | $21.52 | $17.78 | 186,512 |
| 2019-08-01 | $21.95 | $22.12 | $21.73 | $21.75 | $17.97 | 112,609 |
| 2019-07-31 | $22.04 | $22.15 | $21.91 | $21.96 | $18.15 | 124,964 |
| 2019-07-30 | $21.85 | $22.08 | $21.79 | $22.08 | $18.25 | 94,899 |
| 2019-07-29 | $21.99 | $22.05 | $21.90 | $21.95 | $18.14 | 86,066 |
| 2019-07-26 | $21.90 | $22.06 | $21.90 | $21.97 | $18.16 | 110,160 |
| 2019-07-25 | $21.96 | $22.25 | $21.88 | $21.91 | $18.11 | 186,041 |
| 2019-07-24 | $21.93 | $22.07 | $21.84 | $22.00 | $18.18 | 158,411 |
| 2019-07-23 | $21.86 | $21.94 | $21.78 | $21.91 | $18.11 | 103,489 |
| 2019-07-22 | $21.84 | $21.93 | $21.66 | $21.79 | $18.01 | 104,228 |
| 2019-07-19 | $21.85 | $21.97 | $21.79 | $21.82 | $18.03 | 88,629 |
| 2019-07-18 | $21.85 | $21.90 | $21.68 | $21.84 | $18.05 | 116,004 |
| 2019-07-17 | $22.01 | $22.01 | $21.85 | $21.92 | $18.11 | 137,303 |
| 2019-07-16 | $21.98 | $22.13 | $21.93 | $22.02 | $18.20 | 164,095 |
| 2019-07-15 | $22.19 | $22.20 | $22.04 | $22.13 | $18.20 | 136,414 |
| 2019-07-12 | $22.15 | $22.19 | $22.01 | $22.17 | $18.23 | 91,145 |
| 2019-07-11 | $22.14 | $22.19 | $21.95 | $22.12 | $18.19 | 131,917 |
| 2019-07-10 | $22.04 | $22.13 | $21.90 | $22.08 | $18.16 | 145,735 |
| 2019-07-09 | $21.82 | $21.92 | $21.75 | $21.92 | $18.02 | 168,128 |
| 2019-07-08 | $21.92 | $21.97 | $21.89 | $21.93 | $18.03 | 114,682 |
| 2019-07-05 | $21.90 | $22.00 | $21.75 | $21.98 | $18.07 | 87,381 |
| 2019-07-03 | $21.84 | $22.07 | $21.69 | $21.93 | $18.03 | 117,473 |
| 2019-07-02 | $21.80 | $21.85 | $21.73 | $21.83 | $17.95 | 121,519 |
| 2019-07-01 | $21.93 | $21.94 | $21.71 | $21.85 | $17.97 | 128,098 |
| 2019-06-28 | $21.50 | $21.71 | $21.49 | $21.67 | $17.82 | 97,766 |
| 2019-06-27 | $21.48 | $21.54 | $21.36 | $21.49 | $17.67 | 77,278 |
| 2019-06-26 | $21.45 | $21.58 | $21.35 | $21.43 | $17.62 | 99,845 |
| 2019-06-25 | $21.58 | $21.60 | $21.33 | $21.34 | $17.55 | 143,365 |
| 2019-06-24 | $21.66 | $21.84 | $21.52 | $21.58 | $17.74 | 158,457 |
| 2019-06-21 | $21.75 | $21.80 | $21.61 | $21.65 | $17.80 | 154,593 |
| 2019-06-20 | $21.66 | $21.82 | $21.59 | $21.72 | $17.86 | 179,605 |
| 2019-06-19 | $21.43 | $21.50 | $21.33 | $21.48 | $17.66 | 117,316 |
| 2019-06-18 | $21.43 | $21.43 | $21.29 | $21.37 | $17.57 | 145,525 |
| 2019-06-17 | $21.24 | $21.28 | $21.08 | $21.22 | $17.45 | 88,509 |
| 2019-06-14 | $21.35 | $21.35 | $21.07 | $21.23 | $17.46 | 102,807 |
| 2019-06-13 | $21.23 | $21.34 | $21.18 | $21.33 | $17.54 | 114,183 |
| 2019-06-12 | $21.26 | $21.37 | $21.18 | $21.34 | $17.46 | 103,993 |
| 2019-06-11 | $21.40 | $21.48 | $21.27 | $21.33 | $17.45 | 98,739 |
| 2019-06-10 | $21.23 | $21.32 | $21.10 | $21.27 | $17.40 | 124,970 |
| 2019-06-07 | $20.92 | $21.13 | $20.91 | $21.11 | $17.27 | 106,229 |
| 2019-06-06 | $20.75 | $20.95 | $20.73 | $20.83 | $17.04 | 110,273 |
| 2019-06-05 | $20.75 | $20.83 | $20.56 | $20.74 | $16.97 | 119,507 |
| 2019-06-04 | $20.38 | $20.72 | $20.35 | $20.67 | $16.91 | 161,997 |
| 2019-06-03 | $20.25 | $20.48 | $20.16 | $20.25 | $16.57 | 169,594 |
| 2019-05-31 | $20.41 | $20.49 | $20.24 | $20.26 | $16.57 | 134,137 |
| 2019-05-30 | $20.69 | $20.75 | $20.52 | $20.59 | $16.84 | 153,470 |
| 2019-05-29 | $20.77 | $20.77 | $20.54 | $20.65 | $16.89 | 148,450 |
| 2019-05-28 | $21.20 | $21.28 | $20.92 | $20.93 | $17.12 | 130,169 |
| 2019-05-24 | $21.14 | $21.39 | $21.05 | $21.18 | $17.33 | 247,823 |
| 2019-05-23 | $21.16 | $21.16 | $20.89 | $21.01 | $17.19 | 179,929 |
| 2019-05-22 | $21.29 | $21.35 | $21.23 | $21.24 | $17.37 | 111,994 |
| 2019-05-21 | $21.27 | $21.38 | $21.24 | $21.32 | $17.44 | 92,701 |
| 2019-05-20 | $21.16 | $21.23 | $21.08 | $21.12 | $17.28 | 122,810 |
| 2019-05-17 | $21.22 | $21.42 | $21.16 | $21.28 | $17.41 | 100,458 |
| 2019-05-16 | $21.26 | $21.48 | $21.25 | $21.36 | $17.47 | 96,933 |
| 2019-05-15 | $21.16 | $21.23 | $20.95 | $21.15 | $17.30 | 149,636 |
| 2019-05-14 | $21.02 | $21.43 | $21.02 | $21.33 | $17.36 | 157,911 |
| 2019-05-13 | $21.16 | $21.31 | $20.92 | $20.98 | $17.07 | 201,420 |
| 2019-05-10 | $21.33 | $21.57 | $21.18 | $21.56 | $17.55 | 158,087 |
| 2019-05-09 | $21.59 | $21.60 | $21.30 | $21.41 | $17.42 | 247,772 |
| 2019-05-08 | $21.64 | $21.74 | $21.50 | $21.60 | $17.58 | 177,190 |
| 2019-05-07 | $21.97 | $21.97 | $21.44 | $21.58 | $17.56 | 362,711 |
| 2019-05-06 | $21.85 | $22.09 | $21.82 | $22.06 | $17.95 | 210,828 |
| 2019-05-03 | $21.85 | $22.08 | $21.85 | $22.06 | $17.95 | 178,573 |
| 2019-05-02 | $21.79 | $21.94 | $21.71 | $21.77 | $17.72 | 233,102 |
| 2019-05-01 | $21.95 | $22.01 | $21.83 | $21.83 | $17.77 | 153,036 |
| 2019-04-30 | $21.87 | $21.92 | $21.81 | $21.92 | $17.84 | 110,698 |
| 2019-04-29 | $21.71 | $21.85 | $21.71 | $21.84 | $17.77 | 129,200 |
| 2019-04-26 | $21.74 | $21.74 | $21.53 | $21.69 | $17.65 | 127,608 |
| 2019-04-25 | $21.73 | $21.73 | $21.42 | $21.62 | $17.59 | 153,384 |
| 2019-04-24 | $21.67 | $21.79 | $21.65 | $21.66 | $17.63 | 181,983 |
| 2019-04-23 | $21.61 | $21.73 | $21.59 | $21.67 | $17.64 | 190,542 |
| 2019-04-22 | $21.53 | $21.66 | $21.46 | $21.53 | $17.52 | 163,075 |
| 2019-04-18 | $21.64 | $21.68 | $21.56 | $21.58 | $17.56 | 158,106 |
| 2019-04-17 | $21.79 | $21.79 | $21.63 | $21.63 | $17.60 | 123,106 |
| 2019-04-16 | $21.72 | $21.79 | $21.68 | $21.72 | $17.68 | 113,567 |
| 2019-04-15 | $21.67 | $21.72 | $21.62 | $21.68 | $17.64 | 89,403 |
| 2019-04-12 | $21.68 | $21.72 | $21.58 | $21.67 | $17.64 | 152,259 |
| 2019-04-11 | $21.57 | $21.70 | $21.57 | $21.64 | $17.52 | 127,898 |
| 2019-04-10 | $21.53 | $21.60 | $21.51 | $21.55 | $17.45 | 80,779 |
| 2019-04-09 | $21.56 | $21.57 | $21.45 | $21.48 | $17.39 | 130,300 |
| 2019-04-08 | $21.53 | $21.63 | $21.50 | $21.62 | $17.51 | 126,788 |
| 2019-04-05 | $21.59 | $21.62 | $21.51 | $21.56 | $17.46 | 122,450 |
| 2019-04-04 | $21.43 | $21.58 | $21.38 | $21.54 | $17.44 | 124,263 |
| 2019-04-03 | $21.53 | $21.57 | $21.41 | $21.42 | $17.34 | 177,953 |
| 2019-04-02 | $21.51 | $21.54 | $21.42 | $21.47 | $17.38 | 245,826 |
| 2019-04-01 | $21.42 | $21.55 | $21.42 | $21.51 | $17.42 | 167,105 |
| 2019-03-29 | $21.35 | $21.35 | $21.21 | $21.28 | $17.23 | 234,505 |
| 2019-03-28 | $21.15 | $21.29 | $21.15 | $21.26 | $17.21 | 149,077 |
| 2019-03-27 | $21.31 | $21.31 | $21.04 | $21.15 | $17.12 | 121,045 |
| 2019-03-26 | $21.18 | $21.27 | $21.09 | $21.21 | $17.17 | 177,503 |
| 2019-03-25 | $21.08 | $21.14 | $20.86 | $21.06 | $17.05 | 208,566 |
| 2019-03-22 | $21.50 | $21.50 | $21.04 | $21.14 | $17.12 | 302,270 |
| 2019-03-21 | $21.19 | $21.55 | $21.19 | $21.53 | $17.43 | 154,461 |
| 2019-03-20 | $21.40 | $21.40 | $21.21 | $21.28 | $17.23 | 154,564 |
| 2019-03-19 | $21.50 | $21.55 | $21.29 | $21.37 | $17.30 | 148,650 |
| 2019-03-18 | $21.24 | $21.41 | $21.24 | $21.41 | $17.34 | 152,552 |
| 2019-03-15 | $21.28 | $21.32 | $21.19 | $21.24 | $17.20 | 145,822 |
| 2019-03-14 | $21.23 | $21.28 | $21.15 | $21.22 | $17.18 | 106,912 |
| 2019-03-13 | $21.29 | $21.40 | $21.23 | $21.38 | $17.22 | 137,171 |
| 2019-03-12 | $21.17 | $21.22 | $21.07 | $21.21 | $17.08 | 124,421 |
| 2019-03-11 | $20.87 | $21.08 | $20.83 | $21.06 | $16.96 | 128,082 |
| 2019-03-08 | $20.72 | $20.78 | $20.56 | $20.77 | $16.73 | 142,843 |
| 2019-03-07 | $21.06 | $21.06 | $20.75 | $20.83 | $16.78 | 121,576 |
| 2019-03-06 | $21.36 | $21.36 | $21.01 | $21.04 | $16.95 | 208,039 |
| 2019-03-05 | $21.50 | $21.54 | $21.33 | $21.37 | $17.21 | 136,074 |
| 2019-03-04 | $21.59 | $21.62 | $21.24 | $21.49 | $17.31 | 138,877 |
| 2019-03-01 | $21.52 | $21.62 | $21.38 | $21.44 | $17.27 | 103,875 |
| 2019-02-28 | $21.41 | $21.45 | $21.36 | $21.37 | $17.21 | 125,075 |
| 2019-02-27 | $21.46 | $21.48 | $21.34 | $21.45 | $17.28 | 126,149 |
| 2019-02-26 | $21.51 | $21.55 | $21.41 | $21.48 | $17.30 | 144,646 |
| 2019-02-25 | $21.57 | $21.63 | $21.46 | $21.48 | $17.30 | 154,293 |
| 2019-02-22 | $21.41 | $21.50 | $21.34 | $21.40 | $17.24 | 176,521 |
| 2019-02-21 | $21.38 | $21.41 | $21.22 | $21.34 | $17.19 | 167,309 |
| 2019-02-20 | $21.16 | $21.36 | $21.15 | $21.35 | $17.20 | 142,196 |
| 2019-02-19 | $21.10 | $21.25 | $21.10 | $21.16 | $17.04 | 152,692 |
| 2019-02-15 | $20.95 | $21.18 | $20.95 | $21.11 | $17.00 | 126,212 |
| 2019-02-14 | $20.78 | $20.94 | $20.74 | $20.90 | $16.84 | 114,461 |
| 2019-02-13 | $20.83 | $20.94 | $20.79 | $20.81 | $16.76 | 141,251 |
| 2019-02-12 | $20.56 | $20.80 | $20.56 | $20.77 | $16.73 | 299,000 |
| 2019-02-11 | $20.61 | $20.72 | $20.51 | $20.53 | $16.45 | 135,062 |
| 2019-02-08 | $20.51 | $20.56 | $20.40 | $20.56 | $16.47 | 93,719 |
| 2019-02-07 | $20.75 | $20.76 | $20.45 | $20.61 | $16.51 | 184,135 |
| 2019-02-06 | $20.74 | $20.82 | $20.62 | $20.82 | $16.68 | 115,793 |
| 2019-02-05 | $20.58 | $20.74 | $20.56 | $20.74 | $16.62 | 214,479 |
| 2019-02-04 | $20.64 | $20.68 | $20.49 | $20.51 | $16.43 | 329,416 |
| 2019-02-01 | $20.59 | $20.74 | $20.54 | $20.58 | $16.49 | 204,027 |
| 2019-01-31 | $20.34 | $20.54 | $20.30 | $20.52 | $16.44 | 260,473 |
| 2019-01-30 | $20.20 | $20.40 | $20.06 | $20.28 | $16.25 | 289,029 |
| 2019-01-29 | $20.03 | $20.12 | $19.95 | $19.97 | $16.00 | 128,535 |
| 2019-01-28 | $20.02 | $20.02 | $19.88 | $19.97 | $16.00 | 156,058 |
| 2019-01-25 | $20.11 | $20.22 | $20.06 | $20.12 | $16.12 | 212,389 |
| 2019-01-24 | $19.96 | $20.03 | $19.88 | $19.99 | $16.02 | 164,744 |
| 2019-01-23 | $20.09 | $20.14 | $19.77 | $19.99 | $16.02 | 174,505 |
| 2019-01-22 | $20.15 | $20.15 | $19.82 | $20.00 | $16.03 | 252,620 |
| 2019-01-18 | $19.99 | $20.22 | $19.99 | $20.21 | $16.19 | 135,418 |
| 2019-01-17 | $19.64 | $19.91 | $19.59 | $19.84 | $15.90 | 145,802 |
| 2019-01-16 | $19.59 | $19.81 | $19.59 | $19.70 | $15.79 | 141,569 |
| 2019-01-15 | $19.39 | $19.61 | $19.39 | $19.59 | $15.70 | 155,311 |
| 2019-01-14 | $19.50 | $19.56 | $19.41 | $19.47 | $15.51 | 172,063 |
| 2019-01-11 | $19.28 | $19.59 | $19.25 | $19.57 | $15.59 | 346,177 |
| 2019-01-10 | $19.32 | $19.43 | $19.25 | $19.38 | $15.44 | 319,826 |
| 2019-01-09 | $19.36 | $19.43 | $19.28 | $19.30 | $15.38 | 267,120 |
| 2019-01-08 | $19.20 | $19.42 | $19.11 | $19.23 | $15.32 | 335,918 |
| 2019-01-07 | $18.74 | $19.18 | $18.63 | $19.06 | $15.19 | 300,363 |
| 2019-01-04 | $18.50 | $18.69 | $18.43 | $18.59 | $14.81 | 306,789 |
| 2019-01-03 | $18.45 | $18.49 | $18.18 | $18.23 | $14.53 | 303,571 |
| 2019-01-02 | $18.04 | $18.64 | $18.03 | $18.52 | $14.76 | 303,674 |
| 2018-12-31 | $18.06 | $18.36 | $18.06 | $18.30 | $14.58 | 493,548 |
| 2018-12-28 | $18.00 | $18.30 | $17.90 | $18.06 | $14.39 | 521,114 |
| 2018-12-27 | $17.55 | $17.94 | $17.38 | $17.93 | $14.29 | 455,790 |
| 2018-12-26 | $17.10 | $17.88 | $16.92 | $17.85 | $14.22 | 556,848 |
| 2018-12-24 | $17.24 | $17.24 | $16.92 | $17.03 | $13.57 | 578,124 |
| 2018-12-21 | $17.87 | $17.93 | $17.40 | $17.40 | $13.86 | 589,192 |
| 2018-12-20 | $18.23 | $18.35 | $17.50 | $17.91 | $14.27 | 672,947 |
| 2018-12-19 | $18.33 | $18.70 | $18.13 | $18.32 | $14.60 | 490,794 |
| 2018-12-18 | $18.52 | $18.73 | $18.35 | $18.39 | $14.65 | 382,069 |
| 2018-12-17 | $19.00 | $19.19 | $18.34 | $18.47 | $14.72 | 519,504 |
| 2018-12-14 | $19.67 | $19.70 | $19.01 | $19.10 | $15.22 | 349,738 |
| 2018-12-13 | $19.62 | $20.07 | $19.58 | $19.72 | $15.71 | 228,651 |
| 2018-12-12 | $19.66 | $19.87 | $19.57 | $19.59 | $15.61 | 222,864 |
| 2018-12-11 | $19.81 | $19.99 | $19.38 | $19.52 | $15.55 | 324,361 |
| 2018-12-10 | $19.80 | $19.94 | $19.37 | $19.63 | $15.64 | 390,753 |
| 2018-12-07 | $20.36 | $20.47 | $19.85 | $19.97 | $15.91 | 157,277 |
| 2018-12-06 | $20.40 | $20.45 | $19.85 | $20.40 | $16.25 | 344,849 |
| 2018-12-04 | $21.46 | $21.49 | $20.76 | $20.86 | $16.53 | 196,714 |
| 2018-12-03 | $21.55 | $21.61 | $21.33 | $21.54 | $17.07 | 178,341 |
| 2018-11-30 | $21.05 | $21.25 | $20.93 | $21.25 | $16.84 | 124,612 |
| 2018-11-29 | $20.92 | $21.06 | $20.84 | $21.03 | $16.67 | 139,101 |
| 2018-11-28 | $20.64 | $20.94 | $20.56 | $20.92 | $16.58 | 148,425 |
| 2018-11-27 | $20.50 | $20.56 | $20.39 | $20.54 | $16.28 | 208,423 |
| 2018-11-26 | $20.54 | $20.72 | $20.52 | $20.59 | $16.32 | 163,230 |
| 2018-11-23 | $20.38 | $20.41 | $20.25 | $20.35 | $16.13 | 125,179 |
| 2018-11-21 | $20.33 | $20.49 | $20.28 | $20.40 | $16.17 | 126,960 |
| 2018-11-20 | $20.41 | $20.59 | $20.20 | $20.29 | $16.08 | 228,283 |
| 2018-11-19 | $20.97 | $21.04 | $20.65 | $20.67 | $16.38 | 183,750 |
| 2018-11-16 | $20.87 | $21.10 | $20.80 | $21.01 | $16.65 | 119,913 |
| 2018-11-15 | $20.74 | $21.09 | $20.60 | $20.97 | $16.62 | 123,825 |
| 2018-11-14 | $21.27 | $21.35 | $20.73 | $20.93 | $16.59 | 140,438 |
| 2018-11-13 | $21.26 | $21.43 | $21.21 | $21.27 | $16.77 | 123,066 |
| 2018-11-12 | $21.61 | $21.69 | $21.21 | $21.26 | $16.76 | 128,913 |
| 2018-11-09 | $21.74 | $21.81 | $21.50 | $21.57 | $17.01 | 155,642 |
| 2018-11-08 | $21.77 | $21.90 | $21.67 | $21.86 | $17.23 | 167,442 |
| 2018-11-07 | $21.30 | $21.76 | $21.30 | $21.74 | $17.14 | 151,206 |
| 2018-11-06 | $20.99 | $21.16 | $20.99 | $21.16 | $16.68 | 126,920 |
| 2018-11-05 | $20.79 | $21.03 | $20.76 | $20.93 | $16.50 | 100,064 |
| 2018-11-02 | $21.00 | $21.09 | $20.41 | $20.82 | $16.41 | 130,430 |
| 2018-11-01 | $20.67 | $20.88 | $20.63 | $20.88 | $16.46 | 131,139 |
| 2018-10-31 | $20.58 | $20.75 | $20.41 | $20.59 | $16.23 | 225,341 |
| 2018-10-30 | $20.23 | $20.40 | $20.07 | $20.40 | $16.08 | 308,855 |
| 2018-10-29 | $20.71 | $20.90 | $20.08 | $20.29 | $16.00 | 294,570 |
| 2018-10-26 | $20.70 | $20.74 | $20.24 | $20.52 | $16.18 | 268,255 |
| 2018-10-25 | $20.95 | $21.19 | $20.80 | $21.06 | $16.60 | 236,612 |
| 2018-10-24 | $21.54 | $21.54 | $20.80 | $20.82 | $16.41 | 314,750 |
| 2018-10-23 | $21.32 | $21.52 | $21.05 | $21.52 | $16.97 | 211,080 |
| 2018-10-22 | $21.59 | $21.64 | $21.35 | $21.54 | $16.98 | 247,658 |
| 2018-10-19 | $21.50 | $21.69 | $21.47 | $21.52 | $16.97 | 115,040 |
| 2018-10-18 | $21.79 | $21.80 | $21.38 | $21.49 | $16.94 | 243,010 |
| 2018-10-17 | $21.81 | $21.93 | $21.60 | $21.81 | $17.19 | 133,947 |
| 2018-10-16 | $21.51 | $21.95 | $21.51 | $21.82 | $17.20 | 216,649 |
| 2018-10-15 | $21.65 | $21.68 | $21.44 | $21.48 | $16.85 | 177,935 |
| 2018-10-12 | $21.63 | $21.81 | $21.25 | $21.57 | $16.92 | 261,977 |
| 2018-10-11 | $22.00 | $22.20 | $21.08 | $21.24 | $16.66 | 460,100 |
| 2018-10-10 | $23.21 | $23.30 | $22.01 | $22.08 | $17.32 | 648,840 |
| 2018-10-09 | $23.10 | $23.31 | $23.10 | $23.19 | $18.19 | 81,664 |
| 2018-10-08 | $23.07 | $23.27 | $23.04 | $23.16 | $18.17 | 150,531 |
| 2018-10-05 | $23.68 | $23.70 | $23.16 | $23.16 | $18.17 | 138,487 |
| 2018-10-04 | $23.93 | $23.96 | $23.56 | $23.63 | $18.54 | 242,716 |
| 2018-10-03 | $24.05 | $24.05 | $23.88 | $23.88 | $18.73 | 121,494 |
| 2018-10-02 | $23.87 | $23.98 | $23.84 | $23.94 | $18.78 | 80,645 |
| 2018-10-01 | $24.00 | $24.05 | $23.85 | $23.89 | $18.74 | 82,021 |
| 2018-09-28 | $23.87 | $23.93 | $23.80 | $23.90 | $18.75 | 104,717 |
| 2018-09-27 | $24.06 | $24.07 | $23.89 | $23.96 | $18.79 | 72,237 |
| 2018-09-26 | $24.04 | $24.11 | $23.95 | $24.00 | $18.83 | 85,057 |
| 2018-09-25 | $24.02 | $24.12 | $23.95 | $24.01 | $18.83 | 109,690 |
| 2018-09-24 | $24.20 | $24.25 | $23.94 | $24.01 | $18.83 | 179,242 |
| 2018-09-21 | $24.20 | $24.30 | $24.17 | $24.23 | $19.01 | 152,332 |
| 2018-09-20 | $24.08 | $24.20 | $24.04 | $24.19 | $18.98 | 92,351 |
| 2018-09-19 | $23.92 | $24.09 | $23.92 | $24.05 | $18.87 | 141,492 |
| 2018-09-18 | $23.82 | $23.90 | $23.79 | $23.87 | $18.72 | 97,658 |
| 2018-09-17 | $23.79 | $23.85 | $23.74 | $23.78 | $18.65 | 78,722 |
| 2018-09-14 | $23.80 | $23.88 | $23.70 | $23.79 | $18.66 | 150,071 |
| 2018-09-13 | $23.88 | $23.96 | $23.80 | $23.80 | $18.67 | 131,097 |
| 2018-09-12 | $23.85 | $23.98 | $23.85 | $23.86 | $18.63 | 100,791 |
| 2018-09-11 | $23.75 | $23.97 | $23.75 | $23.76 | $18.55 | 269,649 |
| 2018-09-10 | $23.86 | $23.90 | $23.76 | $23.77 | $18.56 | 64,026 |
| 2018-09-07 | $23.85 | $23.90 | $23.68 | $23.75 | $18.54 | 128,652 |
| 2018-09-06 | $23.97 | $24.03 | $23.89 | $23.89 | $18.65 | 61,089 |
| 2018-09-05 | $23.98 | $24.03 | $23.89 | $23.94 | $18.69 | 87,118 |
| 2018-09-04 | $23.92 | $24.02 | $23.90 | $23.96 | $18.71 | 72,601 |
| 2018-08-31 | $24.04 | $24.14 | $23.93 | $24.02 | $18.76 | 80,561 |
| 2018-08-30 | $24.11 | $24.17 | $23.96 | $24.05 | $18.78 | 98,647 |
| 2018-08-29 | $24.11 | $24.25 | $24.02 | $24.20 | $18.90 | 111,052 |
| 2018-08-28 | $24.17 | $24.29 | $24.07 | $24.14 | $18.85 | 109,013 |
| 2018-08-27 | $23.93 | $24.25 | $23.93 | $24.16 | $18.86 | 153,167 |
| 2018-08-24 | $24.21 | $24.26 | $23.84 | $23.91 | $18.67 | 235,806 |
| 2018-08-23 | $24.17 | $24.19 | $24.04 | $24.13 | $18.84 | 72,857 |
| 2018-08-22 | $24.07 | $24.17 | $24.02 | $24.17 | $18.87 | 84,227 |
| 2018-08-21 | $24.04 | $24.16 | $23.99 | $24.07 | $18.79 | 81,874 |
| 2018-08-20 | $24.06 | $24.08 | $23.93 | $23.97 | $18.72 | 123,122 |
| 2018-08-17 | $23.79 | $24.04 | $23.79 | $24.01 | $18.75 | 58,196 |
| 2018-08-16 | $23.87 | $23.87 | $23.74 | $23.79 | $18.58 | 100,944 |
| 2018-08-15 | $24.04 | $24.07 | $23.75 | $23.86 | $18.54 | 116,243 |
| 2018-08-14 | $24.13 | $24.16 | $24.00 | $24.12 | $18.75 | 93,108 |
| 2018-08-13 | $24.10 | $24.11 | $23.96 | $24.04 | $18.68 | 86,650 |
| 2018-08-10 | $24.04 | $24.21 | $23.97 | $24.13 | $18.75 | 104,870 |
| 2018-08-09 | $24.05 | $24.25 | $24.05 | $24.18 | $18.79 | 159,193 |
| 2018-08-08 | $23.96 | $24.02 | $23.91 | $24.02 | $18.67 | 88,501 |
| 2018-08-07 | $24.00 | $24.09 | $23.96 | $23.97 | $18.63 | 81,560 |
| 2018-08-06 | $23.91 | $24.00 | $23.82 | $23.97 | $18.63 | 129,010 |
| 2018-08-03 | $23.78 | $23.92 | $23.77 | $23.91 | $18.58 | 78,710 |
| 2018-08-02 | $23.71 | $23.83 | $23.64 | $23.82 | $18.51 | 100,813 |
| 2018-08-01 | $23.97 | $23.99 | $23.80 | $23.88 | $18.56 | 69,780 |
| 2018-07-31 | $23.76 | $23.94 | $23.76 | $23.94 | $18.61 | 125,285 |
| 2018-07-30 | $23.77 | $23.86 | $23.64 | $23.67 | $18.40 | 98,385 |
| 2018-07-27 | $23.79 | $23.82 | $23.67 | $23.77 | $18.47 | 91,338 |
| 2018-07-26 | $23.61 | $23.83 | $23.61 | $23.79 | $18.49 | 107,192 |
| 2018-07-25 | $23.58 | $23.71 | $23.55 | $23.71 | $18.43 | 142,292 |
| 2018-07-24 | $23.64 | $23.64 | $23.50 | $23.54 | $18.30 | 123,597 |
| 2018-07-23 | $23.31 | $23.42 | $23.28 | $23.42 | $18.20 | 117,892 |
| 2018-07-20 | $23.40 | $23.41 | $23.24 | $23.31 | $18.12 | 119,711 |
| 2018-07-19 | $23.40 | $23.46 | $23.35 | $23.35 | $18.15 | 117,473 |
| 2018-07-18 | $23.30 | $23.49 | $23.27 | $23.47 | $18.24 | 98,978 |
| 2018-07-17 | $23.18 | $23.29 | $23.14 | $23.29 | $18.10 | 92,348 |
| 2018-07-16 | $23.24 | $23.37 | $23.12 | $23.23 | $18.05 | 85,260 |
| 2018-07-13 | $23.23 | $23.36 | $23.23 | $23.36 | $18.07 | 81,231 |
| 2018-07-12 | $23.30 | $23.30 | $23.16 | $23.23 | $17.97 | 78,878 |
| 2018-07-11 | $23.24 | $23.33 | $23.16 | $23.26 | $17.99 | 130,623 |
| 2018-07-10 | $23.20 | $23.31 | $23.20 | $23.30 | $18.02 | 137,500 |
| 2018-07-09 | $23.06 | $23.26 | $22.98 | $23.17 | $17.92 | 141,005 |
| 2018-07-06 | $22.78 | $22.98 | $22.75 | $22.98 | $17.78 | 88,884 |
| 2018-07-05 | $22.72 | $22.76 | $22.64 | $22.74 | $17.59 | 74,790 |
| 2018-07-03 | $22.67 | $22.69 | $22.60 | $22.64 | $17.51 | 73,312 |
| 2018-07-02 | $22.49 | $22.64 | $22.48 | $22.64 | $17.51 | 91,550 |
| 2018-06-29 | $22.60 | $22.73 | $22.56 | $22.56 | $17.45 | 85,709 |
| 2018-06-28 | $22.53 | $22.61 | $22.49 | $22.52 | $17.42 | 146,697 |
| 2018-06-27 | $22.79 | $22.92 | $22.60 | $22.60 | $17.48 | 112,038 |
| 2018-06-26 | $22.76 | $22.93 | $22.68 | $22.73 | $17.58 | 92,155 |
| 2018-06-25 | $22.99 | $23.00 | $22.64 | $22.76 | $17.61 | 195,366 |
| 2018-06-22 | $23.05 | $23.08 | $23.01 | $23.02 | $17.81 | 124,277 |
| 2018-06-21 | $22.97 | $23.00 | $22.82 | $22.90 | $17.71 | 118,003 |
| 2018-06-20 | $23.04 | $23.07 | $22.91 | $22.99 | $17.78 | 135,074 |
| 2018-06-19 | $22.87 | $22.92 | $22.79 | $22.90 | $17.71 | 105,613 |
| 2018-06-18 | $23.06 | $23.07 | $22.96 | $22.99 | $17.78 | 112,189 |
| 2018-06-15 | $23.03 | $23.15 | $22.97 | $23.12 | $17.88 | 118,283 |
| 2018-06-14 | $23.14 | $23.19 | $23.06 | $23.06 | $17.84 | 166,370 |
| 2018-06-13 | $23.17 | $23.27 | $23.13 | $23.19 | $17.85 | 127,924 |
| 2018-06-12 | $22.98 | $23.21 | $22.93 | $23.15 | $17.82 | 179,268 |
| 2018-06-11 | $22.84 | $22.91 | $22.78 | $22.90 | $17.63 | 145,495 |
| 2018-06-08 | $22.70 | $22.86 | $22.65 | $22.81 | $17.56 | 78,446 |
| 2018-06-07 | $22.74 | $22.82 | $22.66 | $22.76 | $17.52 | 127,928 |
| 2018-06-06 | $22.62 | $22.75 | $22.58 | $22.70 | $17.48 | 98,385 |
| 2018-06-05 | $22.44 | $22.60 | $22.44 | $22.58 | $17.38 | 135,115 |
| 2018-06-04 | $22.41 | $22.50 | $22.41 | $22.47 | $17.30 | 138,361 |
| 2018-06-01 | $22.43 | $22.58 | $22.36 | $22.37 | $17.22 | 161,830 |
| 2018-05-31 | $22.37 | $22.41 | $22.29 | $22.36 | $17.21 | 126,651 |
| 2018-05-30 | $22.32 | $22.47 | $22.26 | $22.36 | $17.21 | 124,997 |
| 2018-05-29 | $22.30 | $22.37 | $22.13 | $22.23 | $17.11 | 112,586 |
| 2018-05-25 | $22.54 | $22.60 | $22.43 | $22.46 | $17.29 | 90,081 |
| 2018-05-24 | $22.60 | $22.66 | $22.48 | $22.58 | $17.38 | 158,387 |
| 2018-05-23 | $22.72 | $22.72 | $22.60 | $22.70 | $17.48 | 133,992 |
| 2018-05-22 | $22.83 | $22.87 | $22.72 | $22.76 | $17.52 | 122,660 |
| 2018-05-21 | $22.80 | $22.84 | $22.71 | $22.77 | $17.53 | 113,512 |
| 2018-05-18 | $22.59 | $22.65 | $22.50 | $22.65 | $17.44 | 101,529 |
| 2018-05-17 | $22.57 | $22.65 | $22.46 | $22.58 | $17.38 | 140,295 |
| 2018-05-16 | $22.54 | $22.64 | $22.54 | $22.57 | $17.38 | 102,970 |
| 2018-05-15 | $22.40 | $22.56 | $22.35 | $22.55 | $17.36 | 256,786 |
| 2018-05-14 | $22.65 | $22.68 | $22.56 | $22.59 | $17.31 | 98,933 |
| 2018-05-11 | $22.50 | $22.58 | $22.46 | $22.50 | $17.24 | 85,913 |
| 2018-05-10 | $22.40 | $22.48 | $22.36 | $22.44 | $17.19 | 105,667 |
| 2018-05-09 | $22.24 | $22.35 | $22.15 | $22.30 | $17.09 | 135,075 |
| 2018-05-08 | $22.10 | $22.14 | $21.92 | $22.14 | $16.96 | 151,571 |
| 2018-05-07 | $22.01 | $22.07 | $21.92 | $22.01 | $16.86 | 156,365 |
| 2018-05-04 | $21.62 | $21.97 | $21.60 | $21.97 | $16.83 | 146,841 |
| 2018-05-03 | $21.82 | $21.82 | $21.50 | $21.68 | $16.61 | 197,340 |
| 2018-05-02 | $22.00 | $22.00 | $21.78 | $21.80 | $16.70 | 99,434 |
| 2018-05-01 | $22.12 | $22.12 | $21.80 | $21.99 | $16.85 | 129,412 |
| 2018-04-30 | $22.24 | $22.32 | $22.10 | $22.12 | $16.95 | 100,795 |
| 2018-04-27 | $22.27 | $22.31 | $22.13 | $22.24 | $17.04 | 185,781 |
| 2018-04-26 | $22.16 | $22.29 | $22.10 | $22.26 | $17.05 | 95,428 |
| 2018-04-25 | $22.16 | $22.17 | $21.88 | $22.10 | $16.93 | 121,791 |
| 2018-04-24 | $22.32 | $22.42 | $21.97 | $22.14 | $16.96 | 192,428 |
| 2018-04-23 | $22.29 | $22.34 | $22.11 | $22.21 | $17.02 | 116,182 |
| 2018-04-20 | $22.34 | $22.34 | $22.17 | $22.26 | $17.05 | 155,023 |
| 2018-04-19 | $22.20 | $22.32 | $22.14 | $22.27 | $17.06 | 143,554 |
| 2018-04-18 | $22.44 | $22.49 | $22.20 | $22.25 | $17.05 | 329,604 |
| 2018-04-17 | $22.28 | $22.45 | $22.26 | $22.42 | $17.18 | 126,671 |
| 2018-04-16 | $22.14 | $22.29 | $22.10 | $22.18 | $16.99 | 108,170 |
| 2018-04-13 | $22.30 | $22.30 | $22.04 | $22.07 | $16.91 | 114,204 |
| 2018-04-12 | $22.20 | $22.37 | $22.20 | $22.23 | $16.95 | 165,274 |
| 2018-04-11 | $22.06 | $22.32 | $21.92 | $22.15 | $16.89 | 150,856 |
| 2018-04-10 | $22.16 | $22.27 | $22.04 | $22.14 | $16.88 | 160,020 |
| 2018-04-09 | $22.00 | $22.22 | $21.93 | $21.98 | $16.76 | 163,247 |
| 2018-04-06 | $22.05 | $22.24 | $21.76 | $21.89 | $16.69 | 223,195 |
| 2018-04-05 | $21.91 | $22.27 | $21.91 | $22.19 | $16.92 | 138,494 |
| 2018-04-04 | $21.54 | $21.88 | $21.44 | $21.82 | $16.63 | 253,341 |
| 2018-04-03 | $21.86 | $21.91 | $21.56 | $21.69 | $16.54 | 257,436 |
| 2018-04-02 | $22.12 | $22.16 | $21.55 | $21.66 | $16.51 | 191,381 |
| 2018-03-29 | $21.89 | $22.16 | $21.83 | $22.10 | $16.85 | 92,040 |
| 2018-03-28 | $21.98 | $21.98 | $21.70 | $21.85 | $16.66 | 168,058 |
| 2018-03-27 | $22.15 | $22.35 | $21.79 | $21.87 | $16.67 | 182,853 |
| 2018-03-26 | $21.95 | $22.12 | $21.90 | $22.10 | $16.85 | 259,124 |
| 2018-03-23 | $22.19 | $22.19 | $21.70 | $21.70 | $16.54 | 211,283 |
| 2018-03-22 | $22.48 | $22.58 | $22.16 | $22.19 | $16.92 | 171,236 |
| 2018-03-21 | $22.69 | $22.78 | $22.62 | $22.66 | $17.27 | 101,005 |
| 2018-03-20 | $22.62 | $22.68 | $22.54 | $22.65 | $17.27 | 92,793 |
| 2018-03-19 | $22.73 | $22.78 | $22.39 | $22.52 | $17.17 | 116,013 |
| 2018-03-16 | $22.82 | $22.94 | $22.75 | $22.82 | $17.40 | 101,775 |
| 2018-03-15 | $23.03 | $23.03 | $22.78 | $22.83 | $17.40 | 108,353 |
| 2018-03-14 | $23.18 | $23.20 | $22.85 | $22.91 | $17.47 | 101,132 |
| 2018-03-13 | $23.53 | $23.59 | $23.17 | $23.25 | $17.64 | 163,369 |
| 2018-03-12 | $23.38 | $23.59 | $23.30 | $23.44 | $17.78 | 147,783 |
| 2018-03-09 | $23.21 | $23.35 | $23.12 | $23.33 | $17.70 | 104,713 |
| 2018-03-08 | $22.90 | $23.07 | $22.87 | $23.07 | $17.50 | 82,960 |
| 2018-03-07 | $22.64 | $22.86 | $22.64 | $22.81 | $17.31 | 130,339 |
| 2018-03-06 | $22.74 | $22.80 | $22.66 | $22.74 | $17.25 | 91,893 |
| 2018-03-05 | $22.39 | $22.67 | $22.29 | $22.66 | $17.19 | 109,689 |
| 2018-03-02 | $22.36 | $22.48 | $22.05 | $22.44 | $17.03 | 180,116 |
| 2018-03-01 | $22.76 | $22.84 | $22.25 | $22.39 | $16.99 | 227,084 |
| 2018-02-28 | $23.19 | $23.23 | $22.79 | $22.81 | $17.31 | 144,603 |
| 2018-02-27 | $23.37 | $23.45 | $23.10 | $23.13 | $17.55 | 149,463 |
| 2018-02-26 | $23.23 | $23.36 | $23.18 | $23.32 | $17.69 | 100,278 |
| 2018-02-23 | $22.95 | $23.11 | $22.90 | $23.09 | $17.52 | 73,896 |
| 2018-02-22 | $22.90 | $23.06 | $22.88 | $22.89 | $17.37 | 166,902 |
| 2018-02-21 | $23.09 | $23.09 | $22.84 | $22.85 | $17.34 | 192,811 |
| 2018-02-20 | $23.08 | $23.20 | $22.98 | $23.04 | $17.48 | 155,464 |
| 2018-02-16 | $22.99 | $23.26 | $22.95 | $23.21 | $17.61 | 169,262 |
| 2018-02-15 | $22.99 | $23.09 | $22.87 | $22.93 | $17.40 | 196,479 |
| 2018-02-14 | $22.44 | $22.86 | $22.37 | $22.86 | $17.34 | 129,980 |
| 2018-02-13 | $22.39 | $22.53 | $22.21 | $22.50 | $17.07 | 149,191 |
| 2018-02-12 | $22.29 | $22.52 | $22.19 | $22.37 | $16.97 | 184,829 |
| 2018-02-09 | $22.18 | $22.37 | $21.77 | $22.23 | $16.78 | 454,898 |
| 2018-02-08 | $23.14 | $23.14 | $22.05 | $22.08 | $16.67 | 219,221 |
| 2018-02-07 | $22.99 | $23.33 | $22.87 | $23.01 | $17.37 | 254,024 |
| 2018-02-06 | $22.20 | $23.12 | $22.00 | $22.99 | $17.36 | 369,776 |
| 2018-02-05 | $23.57 | $23.62 | $21.50 | $22.61 | $17.07 | 574,881 |
| 2018-02-02 | $24.30 | $24.30 | $23.72 | $23.81 | $17.98 | 319,469 |
| 2018-02-01 | $24.30 | $24.47 | $24.25 | $24.37 | $18.40 | 138,135 |
| 2018-01-31 | $24.57 | $24.59 | $24.30 | $24.39 | $18.41 | 157,487 |
| 2018-01-30 | $24.58 | $24.64 | $24.26 | $24.46 | $18.47 | 227,185 |
| 2018-01-29 | $24.85 | $24.95 | $24.71 | $24.71 | $18.66 | 142,578 |
| 2018-01-26 | $24.89 | $24.93 | $24.75 | $24.85 | $18.76 | 151,719 |
| 2018-01-25 | $24.85 | $24.97 | $24.79 | $24.85 | $18.76 | 159,339 |
| 2018-01-24 | $24.88 | $24.96 | $24.73 | $24.79 | $18.72 | 216,296 |
| 2018-01-23 | $24.60 | $24.78 | $24.52 | $24.78 | $18.71 | 184,023 |
| 2018-01-22 | $24.40 | $24.60 | $24.37 | $24.56 | $18.54 | 128,514 |
| 2018-01-19 | $24.23 | $24.40 | $24.18 | $24.40 | $18.42 | 140,082 |
| 2018-01-18 | $24.29 | $24.31 | $24.21 | $24.23 | $18.29 | 131,257 |
| 2018-01-17 | $24.15 | $24.34 | $24.13 | $24.32 | $18.36 | 128,206 |
| 2018-01-16 | $24.37 | $24.50 | $24.07 | $24.07 | $18.17 | 171,814 |
| 2018-01-12 | $24.25 | $24.40 | $24.25 | $24.36 | $18.31 | 170,809 |
| 2018-01-11 | $24.08 | $24.26 | $24.05 | $24.21 | $18.20 | 152,300 |
| 2018-01-10 | $24.04 | $24.11 | $23.94 | $24.07 | $18.09 | 248,196 |
| 2018-01-09 | $23.95 | $24.10 | $23.93 | $23.98 | $18.02 | 130,451 |
| 2018-01-08 | $23.88 | $23.99 | $23.81 | $23.93 | $17.98 | 160,929 |
| 2018-01-05 | $23.82 | $23.87 | $23.70 | $23.82 | $17.90 | 137,949 |
| 2018-01-04 | $23.62 | $23.79 | $23.57 | $23.75 | $17.85 | 166,248 |
| 2018-01-03 | $23.45 | $23.58 | $23.41 | $23.56 | $17.71 | 169,057 |
| 2018-01-02 | $23.43 | $23.45 | $23.30 | $23.40 | $17.59 | 171,613 |
| 2017-12-29 | $23.37 | $23.43 | $23.34 | $23.41 | $17.59 | 131,429 |
| 2017-12-28 | $23.28 | $23.31 | $23.17 | $23.29 | $17.50 | 131,769 |
| 2017-12-27 | $23.13 | $23.18 | $23.07 | $23.18 | $17.42 | 86,373 |
| 2017-12-26 | $23.11 | $23.17 | $23.07 | $23.10 | $17.36 | 103,983 |
| 2017-12-22 | $22.97 | $23.16 | $22.97 | $23.16 | $17.41 | 186,201 |
| 2017-12-21 | $23.07 | $23.08 | $22.90 | $22.91 | $17.22 | 240,911 |
| 2017-12-20 | $23.02 | $23.03 | $22.95 | $22.99 | $17.28 | 139,065 |
| 2017-12-19 | $23.00 | $23.00 | $22.87 | $22.94 | $17.24 | 172,959 |
| 2017-12-18 | $22.87 | $22.99 | $22.87 | $22.94 | $17.24 | 159,183 |
| 2017-12-15 | $22.78 | $22.79 | $22.70 | $22.79 | $17.13 | 200,902 |
| 2017-12-14 | $22.72 | $22.73 | $22.64 | $22.71 | $17.07 | 143,649 |
| 2017-12-13 | $22.67 | $22.73 | $22.64 | $22.71 | $17.07 | 125,246 |
| 2017-12-12 | $22.64 | $22.67 | $22.58 | $22.61 | $16.99 | 135,368 |
| 2017-12-11 | $22.60 | $22.63 | $22.51 | $22.57 | $16.96 | 103,741 |
| 2017-12-08 | $22.51 | $22.62 | $22.49 | $22.54 | $16.94 | 158,129 |
| 2017-12-07 | $22.58 | $22.59 | $22.48 | $22.48 | $16.90 | 115,140 |
| 2017-12-06 | $22.64 | $22.75 | $22.62 | $22.71 | $16.98 | 150,631 |
| 2017-12-05 | $22.61 | $22.78 | $22.61 | $22.68 | $16.96 | 164,997 |
| 2017-12-04 | $22.66 | $22.82 | $22.60 | $22.62 | $16.92 | 202,906 |
| 2017-12-01 | $22.62 | $22.68 | $22.48 | $22.59 | $16.90 | 115,442 |
| 2017-11-30 | $22.50 | $22.72 | $22.50 | $22.65 | $16.94 | 207,577 |
| 2017-11-29 | $22.46 | $22.55 | $22.43 | $22.45 | $16.79 | 191,083 |
| 2017-11-28 | $22.36 | $22.45 | $22.32 | $22.44 | $16.78 | 159,456 |
| 2017-11-27 | $22.54 | $22.54 | $22.34 | $22.36 | $16.72 | 111,067 |
| 2017-11-24 | $22.35 | $22.58 | $22.30 | $22.50 | $16.83 | 88,509 |
| 2017-11-22 | $22.28 | $22.35 | $22.22 | $22.30 | $16.68 | 124,902 |
| 2017-11-21 | $22.15 | $22.25 | $22.12 | $22.25 | $16.64 | 120,529 |
| 2017-11-20 | $22.03 | $22.13 | $21.99 | $22.09 | $16.52 | 120,028 |
| 2017-11-17 | $21.87 | $22.00 | $21.87 | $21.95 | $16.42 | 126,378 |
| 2017-11-16 | $21.81 | $21.92 | $21.79 | $21.86 | $16.35 | 169,133 |
| 2017-11-15 | $21.82 | $21.87 | $21.69 | $21.76 | $16.27 | 192,033 |
| 2017-11-14 | $21.89 | $21.93 | $21.79 | $21.88 | $16.36 | 146,661 |
| 2017-11-13 | $22.23 | $22.27 | $22.03 | $22.05 | $16.41 | 142,067 |
| 2017-11-10 | $22.41 | $22.41 | $22.28 | $22.32 | $16.61 | 104,195 |
| 2017-11-09 | $22.33 | $22.39 | $22.18 | $22.39 | $16.66 | 120,229 |
| 2017-11-08 | $22.42 | $22.49 | $22.38 | $22.43 | $16.69 | 102,558 |
| 2017-11-07 | $22.53 | $22.63 | $22.43 | $22.43 | $16.69 | 144,640 |
| 2017-11-06 | $22.57 | $22.64 | $22.51 | $22.53 | $16.77 | 112,405 |
| 2017-11-03 | $22.60 | $22.67 | $22.52 | $22.60 | $16.82 | 134,276 |
| 2017-11-02 | $22.64 | $22.64 | $22.54 | $22.60 | $16.82 | 66,863 |
| 2017-11-01 | $22.63 | $22.69 | $22.54 | $22.61 | $16.83 | 101,129 |
| 2017-10-31 | $22.61 | $22.70 | $22.43 | $22.54 | $16.77 | 172,031 |
| 2017-10-30 | $22.55 | $22.60 | $22.48 | $22.55 | $16.78 | 107,809 |
| 2017-10-27 | $22.50 | $22.62 | $22.44 | $22.61 | $16.83 | 135,224 |
| 2017-10-26 | $22.63 | $22.68 | $22.40 | $22.46 | $16.71 | 183,091 |
| 2017-10-25 | $22.65 | $22.70 | $22.50 | $22.50 | $16.74 | 214,646 |
| 2017-10-24 | $22.68 | $22.72 | $22.62 | $22.67 | $16.87 | 167,612 |
| 2017-10-23 | $22.79 | $22.86 | $22.56 | $22.62 | $16.83 | 162,596 |
| 2017-10-20 | $22.72 | $22.78 | $22.67 | $22.75 | $16.93 | 138,847 |
| 2017-10-19 | $22.61 | $22.65 | $22.58 | $22.62 | $16.83 | 129,187 |
| 2017-10-18 | $22.65 | $22.71 | $22.61 | $22.66 | $16.86 | 137,806 |
| 2017-10-17 | $22.67 | $22.70 | $22.61 | $22.64 | $16.85 | 134,330 |
| 2017-10-16 | $22.70 | $22.70 | $22.56 | $22.63 | $16.84 | 93,548 |
| 2017-10-13 | $22.72 | $22.76 | $22.70 | $22.75 | $16.85 | 109,713 |
| 2017-10-12 | $22.70 | $22.75 | $22.66 | $22.67 | $16.79 | 135,472 |
| 2017-10-11 | $22.70 | $22.75 | $22.65 | $22.66 | $16.78 | 111,217 |
| 2017-10-10 | $22.65 | $22.72 | $22.63 | $22.66 | $16.78 | 122,057 |
| 2017-10-09 | $22.61 | $22.71 | $22.56 | $22.64 | $16.77 | 110,822 |
| 2017-10-06 | $22.60 | $22.72 | $22.56 | $22.63 | $16.76 | 130,715 |
| 2017-10-05 | $22.50 | $22.72 | $22.45 | $22.66 | $16.78 | 154,697 |
| 2017-10-04 | $22.52 | $22.57 | $22.45 | $22.53 | $16.68 | 163,795 |
| 2017-10-03 | $22.55 | $22.65 | $22.52 | $22.61 | $16.74 | 146,910 |
| 2017-10-02 | $22.40 | $22.59 | $22.40 | $22.54 | $16.69 | 104,747 |
| 2017-09-29 | $22.40 | $22.50 | $22.37 | $22.39 | $16.58 | 132,164 |
| 2017-09-28 | $22.34 | $22.38 | $22.23 | $22.34 | $16.54 | 151,976 |
| 2017-09-27 | $22.25 | $22.39 | $22.24 | $22.31 | $16.52 | 186,543 |
| 2017-09-26 | $22.20 | $22.29 | $22.19 | $22.25 | $16.48 | 136,365 |
| 2017-09-25 | $22.09 | $22.20 | $22.05 | $22.17 | $16.42 | 169,559 |
| 2017-09-22 | $22.05 | $22.17 | $22.01 | $22.05 | $16.33 | 132,060 |
| 2017-09-21 | $22.13 | $22.13 | $22.05 | $22.05 | $16.33 | 95,914 |
| 2017-09-20 | $22.09 | $22.18 | $22.06 | $22.16 | $16.41 | 108,935 |
| 2017-09-19 | $21.99 | $22.11 | $21.97 | $22.05 | $16.33 | 175,389 |
| 2017-09-18 | $21.88 | $22.03 | $21.87 | $21.95 | $16.26 | 134,146 |
| 2017-09-15 | $21.79 | $21.89 | $21.75 | $21.88 | $16.20 | 115,545 |
| 2017-09-14 | $21.84 | $21.84 | $21.66 | $21.82 | $16.16 | 110,574 |
| 2017-09-13 | $21.84 | $21.94 | $21.81 | $21.93 | $16.16 | 111,599 |
| 2017-09-12 | $21.76 | $21.89 | $21.76 | $21.80 | $16.06 | 126,447 |
| 2017-09-11 | $21.67 | $21.79 | $21.64 | $21.71 | $16.00 | 116,607 |
| 2017-09-08 | $21.54 | $21.65 | $21.53 | $21.57 | $15.89 | 117,020 |
| 2017-09-07 | $21.62 | $21.66 | $21.53 | $21.58 | $15.90 | 65,553 |
| 2017-09-06 | $21.51 | $21.60 | $21.46 | $21.56 | $15.89 | 128,296 |
| 2017-09-05 | $21.71 | $21.73 | $21.39 | $21.46 | $15.81 | 160,352 |
| 2017-09-01 | $21.66 | $21.77 | $21.62 | $21.76 | $16.03 | 98,874 |
| 2017-08-31 | $21.55 | $21.63 | $21.52 | $21.57 | $15.89 | 102,942 |
| 2017-08-30 | $21.37 | $21.58 | $21.37 | $21.49 | $15.83 | 132,244 |
| 2017-08-29 | $21.35 | $21.46 | $21.31 | $21.40 | $15.77 | 110,564 |
| 2017-08-28 | $21.54 | $21.60 | $21.35 | $21.42 | $15.78 | 159,704 |
| 2017-08-25 | $21.51 | $21.64 | $21.44 | $21.54 | $15.87 | 135,489 |
| 2017-08-24 | $21.52 | $21.52 | $21.41 | $21.46 | $15.81 | 118,321 |
| 2017-08-23 | $21.34 | $21.48 | $21.26 | $21.46 | $15.81 | 134,142 |
| 2017-08-22 | $21.20 | $21.45 | $21.20 | $21.38 | $15.75 | 186,099 |
| 2017-08-21 | $21.30 | $21.33 | $21.10 | $21.13 | $15.57 | 155,015 |
| 2017-08-18 | $21.35 | $21.40 | $21.15 | $21.35 | $15.73 | 130,090 |
| 2017-08-17 | $21.60 | $21.60 | $21.31 | $21.38 | $15.75 | 215,161 |
| 2017-08-16 | $21.80 | $21.80 | $21.59 | $21.67 | $15.97 | 180,203 |
| 2017-08-15 | $21.78 | $21.78 | $21.61 | $21.72 | $16.00 | 157,782 |
| 2017-08-14 | $21.70 | $21.84 | $21.70 | $21.83 | $16.00 | 169,753 |
| 2017-08-11 | $21.21 | $21.59 | $21.16 | $21.54 | $15.79 | 292,012 |
| 2017-08-10 | $21.96 | $22.02 | $21.19 | $21.33 | $15.64 | 439,308 |
| 2017-08-09 | $22.21 | $22.30 | $21.98 | $22.08 | $16.19 | 253,525 |
| 2017-08-08 | $22.36 | $22.41 | $22.26 | $22.31 | $16.36 | 164,685 |
| 2017-08-07 | $22.40 | $22.47 | $22.31 | $22.40 | $16.42 | 179,010 |
| 2017-08-04 | $22.34 | $22.40 | $22.28 | $22.40 | $16.42 | 228,260 |
| 2017-08-03 | $22.26 | $22.37 | $22.17 | $22.18 | $16.26 | 195,032 |
| 2017-08-02 | $22.30 | $22.34 | $22.19 | $22.30 | $16.35 | 145,450 |
| 2017-08-01 | $22.32 | $22.38 | $22.22 | $22.24 | $16.30 | 276,741 |
| 2017-07-31 | $22.32 | $22.43 | $22.29 | $22.29 | $16.34 | 226,316 |
| 2017-07-28 | $22.21 | $22.41 | $22.21 | $22.34 | $16.38 | 337,732 |
| 2017-07-27 | $22.36 | $22.36 | $22.12 | $22.20 | $16.28 | 143,168 |
| 2017-07-26 | $22.43 | $22.47 | $22.30 | $22.30 | $16.35 | 136,335 |
| 2017-07-25 | $22.27 | $22.39 | $22.25 | $22.39 | $16.41 | 207,877 |
| 2017-07-24 | $22.28 | $22.29 | $22.18 | $22.23 | $16.30 | 167,787 |
| 2017-07-21 | $22.20 | $22.27 | $22.18 | $22.26 | $16.32 | 100,790 |
| 2017-07-20 | $22.24 | $22.27 | $22.17 | $22.27 | $16.33 | 86,929 |
| 2017-07-19 | $22.14 | $22.24 | $22.13 | $22.18 | $16.26 | 152,922 |
| 2017-07-18 | $22.14 | $22.18 | $22.06 | $22.13 | $16.22 | 130,822 |
| 2017-07-17 | $22.09 | $22.17 | $22.08 | $22.14 | $16.23 | 139,014 |
| 2017-07-14 | $22.01 | $22.14 | $22.00 | $22.14 | $16.23 | 132,202 |
| 2017-07-13 | $21.95 | $22.05 | $21.87 | $22.04 | $16.16 | 137,016 |
| 2017-07-12 | $22.14 | $22.14 | $22.00 | $22.02 | $16.06 | 213,015 |
| 2017-07-11 | $22.03 | $22.03 | $21.88 | $22.02 | $16.06 | 169,265 |
| 2017-07-10 | $21.93 | $22.01 | $21.89 | $21.99 | $16.04 | 118,194 |
| 2017-07-07 | $21.92 | $21.97 | $21.85 | $21.93 | $16.00 | 126,140 |
| 2017-07-06 | $22.14 | $22.14 | $21.84 | $21.92 | $15.99 | 201,406 |
| 2017-07-05 | $22.02 | $22.15 | $21.84 | $22.14 | $16.15 | 224,849 |
| 2017-07-03 | $21.80 | $22.09 | $21.80 | $22.08 | $16.11 | 95,030 |
| 2017-06-30 | $21.72 | $21.83 | $21.69 | $21.82 | $15.92 | 156,406 |
| 2017-06-29 | $21.83 | $21.84 | $21.61 | $21.75 | $15.87 | 184,903 |
| 2017-06-28 | $21.74 | $21.84 | $21.70 | $21.78 | $15.89 | 218,219 |
| 2017-06-27 | $21.79 | $21.85 | $21.60 | $21.69 | $15.82 | 238,946 |
| 2017-06-26 | $21.88 | $21.94 | $21.71 | $21.76 | $15.87 | 276,247 |
| 2017-06-23 | $21.94 | $21.95 | $21.75 | $21.85 | $15.94 | 138,186 |
| 2017-06-22 | $21.85 | $21.90 | $21.79 | $21.87 | $15.95 | 126,821 |
| 2017-06-21 | $21.97 | $21.99 | $21.81 | $21.87 | $15.95 | 154,746 |
| 2017-06-20 | $22.05 | $22.08 | $22.00 | $22.01 | $16.06 | 107,007 |
| 2017-06-19 | $22.02 | $22.13 | $22.00 | $22.05 | $16.09 | 136,346 |
| 2017-06-16 | $21.95 | $22.01 | $21.76 | $21.98 | $16.03 | 128,314 |
| 2017-06-15 | $21.94 | $21.94 | $21.71 | $21.85 | $15.94 | 146,068 |
| 2017-06-14 | $21.88 | $21.95 | $21.84 | $21.95 | $16.01 | 186,114 |
| 2017-06-13 | $21.81 | $22.04 | $21.81 | $22.02 | $15.98 | 193,033 |
| 2017-06-12 | $21.89 | $21.90 | $21.78 | $21.82 | $15.84 | 145,286 |
| 2017-06-09 | $21.87 | $21.93 | $21.76 | $21.89 | $15.89 | 120,316 |
| 2017-06-08 | $21.75 | $21.81 | $21.69 | $21.75 | $15.79 | 127,740 |
| 2017-06-07 | $21.80 | $21.92 | $21.75 | $21.78 | $15.81 | 217,331 |
| 2017-06-06 | $21.83 | $21.84 | $21.75 | $21.75 | $15.79 | 110,644 |
| 2017-06-05 | $21.90 | $21.96 | $21.81 | $21.93 | $15.92 | 101,020 |
| 2017-06-02 | $21.75 | $21.90 | $21.75 | $21.89 | $15.89 | 135,448 |
| 2017-06-01 | $21.57 | $21.77 | $21.55 | $21.70 | $15.75 | 133,342 |
| 2017-05-31 | $21.65 | $21.65 | $21.45 | $21.56 | $15.65 | 143,178 |
| 2017-05-30 | $21.69 | $21.69 | $21.57 | $21.61 | $15.69 | 91,479 |
| 2017-05-26 | $21.63 | $21.71 | $21.59 | $21.66 | $15.72 | 71,195 |
| 2017-05-25 | $21.67 | $21.75 | $21.58 | $21.64 | $15.71 | 115,018 |
| 2017-05-24 | $21.47 | $21.66 | $21.42 | $21.62 | $15.69 | 174,437 |
| 2017-05-23 | $21.51 | $21.58 | $21.41 | $21.49 | $15.60 | 179,497 |
| 2017-05-22 | $21.44 | $21.49 | $21.40 | $21.43 | $15.56 | 130,352 |
| 2017-05-19 | $21.28 | $21.34 | $21.16 | $21.33 | $15.48 | 126,016 |
| 2017-05-18 | $21.07 | $21.26 | $21.01 | $21.22 | $15.40 | 143,158 |
| 2017-05-17 | $21.34 | $21.46 | $21.05 | $21.08 | $15.30 | 226,045 |
| 2017-05-16 | $21.58 | $21.58 | $21.48 | $21.48 | $15.59 | 117,987 |
| 2017-05-15 | $21.55 | $21.57 | $21.47 | $21.48 | $15.59 | 132,102 |
| 2017-05-12 | $21.47 | $21.48 | $21.35 | $21.47 | $15.58 | 103,427 |
| 2017-05-11 | $21.61 | $21.62 | $21.54 | $21.58 | $15.58 | 133,917 |
| 2017-05-10 | $21.60 | $21.68 | $21.58 | $21.60 | $15.60 | 149,226 |
| 2017-05-09 | $21.64 | $21.68 | $21.60 | $21.63 | $15.62 | 152,834 |
| 2017-05-08 | $21.54 | $21.63 | $21.53 | $21.59 | $15.59 | 136,402 |
| 2017-05-05 | $21.53 | $21.56 | $21.47 | $21.52 | $15.54 | 119,100 |
| 2017-05-04 | $21.46 | $21.54 | $21.42 | $21.46 | $15.50 | 137,787 |
| 2017-05-03 | $21.47 | $21.53 | $21.42 | $21.46 | $15.50 | 111,427 |
| 2017-05-02 | $21.56 | $21.57 | $21.40 | $21.49 | $15.52 | 147,310 |
| 2017-05-01 | $21.55 | $21.60 | $21.45 | $21.50 | $15.53 | 152,578 |
| 2017-04-28 | $21.57 | $21.58 | $21.45 | $21.48 | $15.51 | 134,039 |
| 2017-04-27 | $21.50 | $21.55 | $21.47 | $21.53 | $15.55 | 149,766 |
| 2017-04-26 | $21.47 | $21.66 | $21.47 | $21.51 | $15.53 | 152,064 |
| 2017-04-25 | $21.41 | $21.50 | $21.40 | $21.47 | $15.50 | 179,556 |
| 2017-04-24 | $21.27 | $21.38 | $21.15 | $21.34 | $15.41 | 201,546 |
| 2017-04-21 | $21.10 | $21.27 | $21.08 | $21.10 | $15.24 | 202,552 |
| 2017-04-20 | $20.93 | $21.08 | $20.90 | $21.08 | $15.22 | 135,495 |
| 2017-04-19 | $20.97 | $21.05 | $20.85 | $20.91 | $15.10 | 123,005 |
| 2017-04-18 | $20.78 | $20.96 | $20.76 | $20.96 | $15.14 | 193,641 |
| 2017-04-17 | $20.75 | $20.85 | $20.70 | $20.76 | $14.99 | 148,895 |
| 2017-04-13 | $20.84 | $20.93 | $20.72 | $20.72 | $14.96 | 144,072 |
| 2017-04-12 | $20.87 | $20.91 | $20.83 | $20.83 | $15.04 | 130,654 |
| 2017-04-11 | $20.86 | $20.94 | $20.80 | $20.83 | $15.04 | 138,135 |
| 2017-04-10 | $20.91 | $21.10 | $20.91 | $21.01 | $15.09 | 157,815 |
| 2017-04-07 | $20.76 | $20.94 | $20.76 | $20.84 | $14.97 | 154,475 |
| 2017-04-06 | $20.82 | $20.89 | $20.75 | $20.75 | $14.91 | 157,789 |
| 2017-04-05 | $20.79 | $20.93 | $20.71 | $20.75 | $14.91 | 270,307 |
| 2017-04-04 | $20.63 | $20.71 | $20.60 | $20.68 | $14.86 | 245,779 |
| 2017-04-03 | $20.91 | $20.93 | $20.67 | $20.70 | $14.87 | 209,276 |
| 2017-03-31 | $20.97 | $20.99 | $20.83 | $20.86 | $14.98 | 150,510 |
| 2017-03-30 | $20.90 | $21.01 | $20.88 | $20.94 | $15.04 | 191,866 |
| 2017-03-29 | $20.84 | $20.92 | $20.83 | $20.88 | $15.00 | 191,823 |
| 2017-03-28 | $20.64 | $20.91 | $20.59 | $20.90 | $15.01 | 265,380 |
| 2017-03-27 | $20.59 | $20.68 | $20.50 | $20.64 | $14.83 | 183,567 |
| 2017-03-24 | $20.78 | $20.81 | $20.63 | $20.71 | $14.88 | 154,664 |
| 2017-03-23 | $20.60 | $20.78 | $20.56 | $20.76 | $14.91 | 295,622 |
| 2017-03-22 | $20.63 | $20.67 | $20.55 | $20.59 | $14.79 | 158,607 |
| 2017-03-21 | $20.92 | $20.98 | $20.68 | $20.68 | $14.86 | 181,570 |
| 2017-03-20 | $20.96 | $20.98 | $20.81 | $20.87 | $14.99 | 135,602 |
| 2017-03-17 | $20.95 | $20.98 | $20.88 | $20.96 | $15.06 | 142,740 |
| 2017-03-16 | $20.87 | $20.95 | $20.84 | $20.91 | $15.02 | 165,541 |
| 2017-03-15 | $20.72 | $20.84 | $20.65 | $20.83 | $14.96 | 145,001 |
| 2017-03-14 | $20.84 | $20.86 | $20.68 | $20.74 | $14.82 | 190,906 |
| 2017-03-13 | $20.82 | $20.95 | $20.82 | $20.89 | $14.93 | 143,685 |
| 2017-03-10 | $20.84 | $20.95 | $20.72 | $20.86 | $14.91 | 147,960 |
| 2017-03-09 | $20.85 | $20.91 | $20.68 | $20.71 | $14.80 | 198,123 |
| 2017-03-08 | $20.93 | $21.00 | $20.82 | $20.82 | $14.88 | 171,219 |
| 2017-03-07 | $20.96 | $21.01 | $20.92 | $20.93 | $14.96 | 164,672 |
| 2017-03-06 | $21.06 | $21.06 | $20.94 | $21.01 | $15.01 | 144,665 |
| 2017-03-03 | $21.09 | $21.12 | $21.01 | $21.07 | $15.06 | 139,384 |
| 2017-03-02 | $21.16 | $21.19 | $21.08 | $21.11 | $15.08 | 166,547 |
| 2017-03-01 | $21.13 | $21.25 | $20.98 | $21.15 | $15.11 | 202,234 |
| 2017-02-28 | $20.90 | $20.96 | $20.86 | $20.93 | $14.96 | 150,055 |
| 2017-02-27 | $20.93 | $20.97 | $20.91 | $20.95 | $14.97 | 153,677 |
| 2017-02-24 | $20.93 | $20.96 | $20.86 | $20.91 | $14.94 | 137,508 |
| 2017-02-23 | $21.12 | $21.12 | $20.92 | $20.98 | $14.99 | 183,541 |
| 2017-02-22 | $20.97 | $21.06 | $20.95 | $21.03 | $15.03 | 230,453 |
| 2017-02-21 | $20.87 | $21.01 | $20.86 | $21.00 | $15.01 | 264,486 |
| 2017-02-17 | $20.74 | $20.85 | $20.73 | $20.85 | $14.90 | 169,251 |
| 2017-02-16 | $20.95 | $20.99 | $20.72 | $20.83 | $14.88 | 208,661 |
| 2017-02-15 | $20.83 | $20.98 | $20.82 | $20.95 | $14.97 | 245,250 |
| 2017-02-14 | $20.70 | $20.85 | $20.68 | $20.83 | $14.88 | 216,668 |
| 2017-02-13 | $20.65 | $20.71 | $20.64 | $20.70 | $14.79 | 207,553 |
| 2017-02-10 | $20.61 | $20.63 | $20.52 | $20.61 | $14.73 | 199,343 |
| 2017-02-09 | $20.51 | $20.61 | $20.51 | $20.56 | $14.69 | 139,454 |
| 2017-02-08 | $20.58 | $20.60 | $20.46 | $20.58 | $14.63 | 130,466 |
| 2017-02-07 | $20.66 | $20.70 | $20.54 | $20.56 | $14.61 | 158,210 |
| 2017-02-06 | $20.55 | $20.65 | $20.55 | $20.63 | $14.66 | 161,554 |
| 2017-02-03 | $20.44 | $20.55 | $20.42 | $20.53 | $14.59 | 137,004 |
| 2017-02-02 | $20.30 | $20.39 | $20.24 | $20.36 | $14.47 | 173,189 |
| 2017-02-01 | $20.37 | $20.45 | $20.29 | $20.37 | $14.48 | 134,389 |
| 2017-01-31 | $20.33 | $20.40 | $20.24 | $20.30 | $14.43 | 165,677 |
| 2017-01-30 | $20.39 | $20.44 | $20.20 | $20.44 | $14.53 | 139,006 |
| 2017-01-27 | $20.42 | $20.44 | $20.35 | $20.40 | $14.50 | 157,530 |
| 2017-01-26 | $20.39 | $20.44 | $20.32 | $20.44 | $14.53 | 173,971 |
| 2017-01-25 | $20.29 | $20.40 | $20.23 | $20.34 | $14.46 | 208,924 |
| 2017-01-24 | $20.17 | $20.19 | $20.03 | $20.18 | $14.34 | 392,215 |
| 2017-01-23 | $20.15 | $20.17 | $20.03 | $20.11 | $14.29 | 312,949 |
| 2017-01-20 | $20.18 | $20.20 | $20.06 | $20.15 | $14.32 | 199,795 |
| 2017-01-19 | $20.23 | $20.25 | $20.04 | $20.08 | $14.27 | 235,792 |
| 2017-01-18 | $20.25 | $20.31 | $20.18 | $20.24 | $14.39 | 158,997 |
| 2017-01-17 | $20.36 | $20.37 | $20.20 | $20.23 | $14.38 | 190,935 |
| 2017-01-13 | $20.30 | $20.42 | $20.29 | $20.37 | $14.48 | 108,143 |
| 2017-01-12 | $20.34 | $20.45 | $20.24 | $20.27 | $14.41 | 261,317 |
| 2017-01-11 | $20.37 | $20.53 | $20.33 | $20.48 | $14.48 | 168,490 |
| 2017-01-10 | $20.41 | $20.46 | $20.30 | $20.30 | $14.35 | 163,045 |
| 2017-01-09 | $20.47 | $20.51 | $20.38 | $20.41 | $14.43 | 207,363 |
| 2017-01-06 | $20.34 | $20.54 | $20.34 | $20.42 | $14.44 | 222,831 |
| 2017-01-05 | $20.16 | $20.35 | $20.16 | $20.26 | $14.32 | 255,273 |
| 2017-01-04 | $20.26 | $20.41 | $20.26 | $20.33 | $14.37 | 185,240 |
| 2017-01-03 | $20.12 | $20.26 | $20.10 | $20.16 | $14.25 | 183,507 |
| 2016-12-30 | $20.15 | $20.21 | $19.92 | $20.04 | $14.17 | 189,336 |
| 2016-12-29 | $20.13 | $20.14 | $20.02 | $20.09 | $14.20 | 143,481 |
| 2016-12-28 | $20.25 | $20.29 | $20.05 | $20.07 | $14.19 | 176,224 |
| 2016-12-27 | $20.15 | $20.23 | $20.14 | $20.17 | $14.26 | 106,670 |
| 2016-12-23 | $20.18 | $20.18 | $20.09 | $20.10 | $14.21 | 120,932 |
| 2016-12-22 | $20.14 | $20.19 | $20.10 | $20.19 | $14.27 | 164,859 |
| 2016-12-21 | $20.23 | $20.23 | $20.09 | $20.09 | $14.20 | 146,364 |
| 2016-12-20 | $20.13 | $20.23 | $20.11 | $20.20 | $14.28 | 183,461 |
| 2016-12-19 | $20.11 | $20.20 | $20.09 | $20.13 | $14.23 | 239,695 |
| 2016-12-16 | $20.14 | $20.14 | $19.99 | $20.04 | $14.17 | 173,975 |
| 2016-12-15 | $20.01 | $20.08 | $19.94 | $20.03 | $14.16 | 218,391 |
| 2016-12-14 | $20.12 | $20.19 | $20.00 | $20.03 | $14.16 | 177,858 |
| 2016-12-13 | $20.09 | $20.21 | $20.05 | $20.21 | $14.29 | 216,393 |
| 2016-12-12 | $20.04 | $20.07 | $19.96 | $20.04 | $14.17 | 117,138 |
| 2016-12-09 | $19.90 | $20.03 | $19.90 | $20.00 | $14.14 | 123,772 |
| 2016-12-08 | $19.81 | $19.94 | $19.78 | $19.87 | $14.05 | 207,179 |
| 2016-12-07 | $19.72 | $19.96 | $19.54 | $19.85 | $14.03 | 200,249 |
| 2016-12-06 | $19.70 | $19.90 | $19.61 | $19.88 | $13.98 | 133,953 |
| 2016-12-05 | $19.76 | $19.79 | $19.65 | $19.65 | $13.81 | 150,159 |
| 2016-12-02 | $19.67 | $19.75 | $19.55 | $19.72 | $13.86 | 129,834 |
| 2016-12-01 | $19.54 | $19.71 | $19.54 | $19.66 | $13.82 | 111,113 |
| 2016-11-30 | $19.63 | $19.71 | $19.53 | $19.53 | $13.73 | 138,677 |
| 2016-11-29 | $19.68 | $19.68 | $19.51 | $19.54 | $13.74 | 167,705 |
| 2016-11-28 | $19.86 | $19.89 | $19.64 | $19.65 | $13.81 | 153,233 |
| 2016-11-25 | $19.82 | $19.94 | $19.74 | $19.91 | $14.00 | 61,623 |
| 2016-11-23 | $19.79 | $19.86 | $19.60 | $19.86 | $13.96 | 135,818 |
| 2016-11-22 | $19.68 | $19.87 | $19.62 | $19.66 | $13.82 | 316,073 |
| 2016-11-21 | $19.54 | $19.73 | $19.49 | $19.68 | $13.84 | 184,810 |
| 2016-11-18 | $19.55 | $19.55 | $19.35 | $19.48 | $13.70 | 161,249 |
| 2016-11-17 | $19.17 | $19.60 | $19.14 | $19.53 | $13.73 | 425,218 |
| 2016-11-16 | $19.14 | $19.36 | $19.06 | $19.14 | $13.46 | 215,630 |
| 2016-11-15 | $19.07 | $19.27 | $19.04 | $19.23 | $13.52 | 227,207 |
| 2016-11-14 | $19.05 | $19.16 | $18.93 | $18.96 | $13.33 | 276,234 |
| 2016-11-11 | $18.97 | $19.12 | $18.87 | $19.09 | $13.42 | 416,955 |
| 2016-11-10 | $18.80 | $19.07 | $18.73 | $18.97 | $13.34 | 550,671 |
| 2016-11-09 | $18.28 | $18.78 | $18.25 | $18.73 | $13.09 | 248,641 |
| 2016-11-08 | $18.28 | $18.52 | $18.25 | $18.45 | $12.90 | 194,090 |
| 2016-11-07 | $18.16 | $18.34 | $18.13 | $18.30 | $12.79 | 177,746 |
| 2016-11-04 | $18.07 | $18.14 | $18.00 | $18.01 | $12.59 | 136,509 |
| 2016-11-03 | $18.22 | $18.29 | $18.11 | $18.13 | $12.67 | 149,096 |
| 2016-11-02 | $18.50 | $18.59 | $18.15 | $18.17 | $12.70 | 203,966 |
| 2016-11-01 | $18.84 | $18.84 | $18.50 | $18.60 | $13.00 | 120,566 |
| 2016-10-31 | $18.67 | $18.81 | $18.64 | $18.80 | $13.14 | 132,407 |
| 2016-10-28 | $18.72 | $18.86 | $18.53 | $18.67 | $13.05 | 203,678 |
| 2016-10-27 | $19.08 | $19.08 | $18.77 | $18.78 | $13.13 | 111,064 |
| 2016-10-26 | $18.95 | $19.00 | $18.90 | $18.99 | $13.27 | 114,827 |
| 2016-10-25 | $19.10 | $19.15 | $18.93 | $18.96 | $13.25 | 282,170 |
| 2016-10-24 | $19.12 | $19.17 | $19.00 | $19.07 | $13.33 | 144,965 |
| 2016-10-21 | $18.79 | $18.99 | $18.77 | $18.99 | $13.27 | 104,173 |
| 2016-10-20 | $18.82 | $18.88 | $18.72 | $18.84 | $13.17 | 101,187 |
| 2016-10-19 | $18.84 | $18.89 | $18.78 | $18.85 | $13.18 | 127,774 |
| 2016-10-18 | $18.71 | $18.80 | $18.68 | $18.78 | $13.13 | 265,596 |
| 2016-10-17 | $18.78 | $18.78 | $18.44 | $18.54 | $12.96 | 146,514 |
| 2016-10-14 | $18.93 | $18.93 | $18.69 | $18.84 | $13.17 | 230,327 |
| 2016-10-13 | $18.89 | $18.89 | $18.65 | $18.80 | $13.14 | 197,324 |
| 2016-10-12 | $19.12 | $19.12 | $19.04 | $19.10 | $13.27 | 155,374 |
| 2016-10-11 | $19.27 | $19.27 | $19.02 | $19.12 | $13.29 | 203,616 |
| 2016-10-10 | $19.25 | $19.29 | $19.22 | $19.29 | $13.41 | 144,102 |
| 2016-10-07 | $19.28 | $19.28 | $19.09 | $19.21 | $13.35 | 130,704 |
| 2016-10-06 | $19.21 | $19.32 | $19.11 | $19.32 | $13.43 | 146,346 |
| 2016-10-05 | $19.21 | $19.26 | $19.17 | $19.24 | $13.37 | 144,571 |
| 2016-10-04 | $19.28 | $19.29 | $19.06 | $19.24 | $13.37 | 165,248 |
| 2016-10-03 | $19.26 | $19.32 | $19.16 | $19.32 | $13.43 | 111,477 |
| 2016-09-30 | $19.16 | $19.29 | $19.16 | $19.21 | $13.35 | 122,593 |
| 2016-09-29 | $19.27 | $19.28 | $19.03 | $19.16 | $13.31 | 143,228 |
| 2016-09-28 | $19.23 | $19.25 | $19.03 | $19.24 | $13.37 | 158,259 |
| 2016-09-27 | $18.98 | $19.20 | $18.95 | $19.19 | $13.34 | 151,305 |
| 2016-09-26 | $19.07 | $19.11 | $18.95 | $19.07 | $13.25 | 231,081 |
| 2016-09-23 | $19.17 | $19.20 | $19.12 | $19.16 | $13.31 | 195,669 |
| 2016-09-22 | $19.17 | $19.27 | $19.17 | $19.25 | $13.38 | 180,257 |
| 2016-09-21 | $19.00 | $19.08 | $18.91 | $19.04 | $13.23 | 199,738 |
| 2016-09-20 | $18.95 | $18.98 | $18.86 | $18.92 | $13.15 | 200,112 |
| 2016-09-19 | $18.97 | $19.05 | $18.88 | $18.93 | $13.16 | 165,079 |
| 2016-09-16 | $19.02 | $19.02 | $18.85 | $18.94 | $13.16 | 143,010 |
| 2016-09-15 | $18.94 | $19.05 | $18.86 | $19.03 | $13.22 | 143,607 |
| 2016-09-14 | $19.04 | $19.06 | $18.82 | $18.92 | $13.15 | 159,958 |
| 2016-09-13 | $19.25 | $19.27 | $19.06 | $19.10 | $13.20 | 165,534 |
| 2016-09-12 | $19.25 | $19.42 | $19.12 | $19.41 | $13.41 | 212,265 |
| 2016-09-09 | $19.66 | $19.67 | $19.30 | $19.30 | $13.33 | 260,055 |
| 2016-09-08 | $19.77 | $19.83 | $19.72 | $19.80 | $13.68 | 209,983 |
| 2016-09-07 | $19.84 | $19.84 | $19.77 | $19.83 | $13.70 | 140,188 |
| 2016-09-06 | $19.81 | $19.86 | $19.73 | $19.82 | $13.69 | 149,858 |
| 2016-09-02 | $19.77 | $19.86 | $19.74 | $19.80 | $13.68 | 157,216 |
| 2016-09-01 | $19.95 | $19.98 | $19.70 | $19.74 | $13.64 | 355,812 |
| 2016-08-31 | $19.82 | $19.92 | $19.78 | $19.91 | $13.76 | 153,304 |
| 2016-08-30 | $19.93 | $19.97 | $19.80 | $19.91 | $13.76 | 150,959 |
| 2016-08-29 | $19.91 | $19.97 | $19.77 | $19.85 | $13.71 | 121,233 |
| 2016-08-26 | $19.97 | $20.02 | $19.90 | $19.94 | $13.78 | 131,766 |
| 2016-08-25 | $19.88 | $20.00 | $19.81 | $19.93 | $13.77 | 164,823 |
| 2016-08-24 | $20.08 | $20.08 | $19.87 | $19.92 | $13.76 | 169,914 |
| 2016-08-23 | $20.03 | $20.05 | $19.99 | $20.04 | $13.85 | 107,765 |
| 2016-08-22 | $19.96 | $20.01 | $19.93 | $19.98 | $13.80 | 105,979 |
| 2016-08-19 | $19.97 | $20.01 | $19.95 | $19.99 | $13.81 | 108,450 |
| 2016-08-18 | $19.91 | $20.02 | $19.90 | $20.00 | $13.82 | 123,713 |
| 2016-08-17 | $19.98 | $20.00 | $19.90 | $19.95 | $13.78 | 116,694 |
| 2016-08-16 | $19.96 | $20.00 | $19.92 | $19.98 | $13.80 | 134,571 |
| 2016-08-15 | $20.04 | $20.05 | $19.95 | $20.02 | $13.83 | 110,984 |
| 2016-08-12 | $20.03 | $20.06 | $19.94 | $20.06 | $13.78 | 129,858 |
| 2016-08-11 | $19.95 | $20.02 | $19.90 | $19.97 | $13.72 | 148,421 |
| 2016-08-10 | $19.96 | $19.99 | $19.80 | $19.85 | $13.64 | 138,476 |
| 2016-08-09 | $19.87 | $19.98 | $19.86 | $19.90 | $13.67 | 105,559 |
| 2016-08-08 | $19.90 | $19.92 | $19.80 | $19.82 | $13.62 | 120,017 |
| 2016-08-05 | $19.74 | $19.84 | $19.73 | $19.83 | $13.63 | 94,536 |
| 2016-08-04 | $19.75 | $19.79 | $19.68 | $19.72 | $13.55 | 117,915 |
| 2016-08-03 | $19.56 | $19.71 | $19.54 | $19.71 | $13.54 | 165,681 |
| 2016-08-02 | $19.61 | $19.74 | $19.50 | $19.61 | $13.47 | 219,478 |
| 2016-08-01 | $19.98 | $20.01 | $19.83 | $19.84 | $13.63 | 137,584 |
| 2016-07-29 | $19.97 | $20.02 | $19.97 | $20.00 | $13.74 | 135,251 |
| 2016-07-28 | $20.00 | $20.04 | $19.95 | $20.00 | $13.74 | 93,653 |
| 2016-07-27 | $20.01 | $20.04 | $19.95 | $19.96 | $13.72 | 130,521 |
| 2016-07-26 | $19.98 | $19.99 | $19.88 | $19.89 | $13.67 | 146,093 |
| 2016-07-25 | $19.93 | $19.99 | $19.89 | $19.99 | $13.74 | 148,203 |
| 2016-07-22 | $19.99 | $20.00 | $19.85 | $19.91 | $13.68 | 171,805 |
| 2016-07-21 | $19.86 | $19.95 | $19.81 | $19.95 | $13.71 | 261,370 |
| 2016-07-20 | $19.77 | $19.83 | $19.64 | $19.82 | $13.62 | 147,739 |
| 2016-07-19 | $19.66 | $19.71 | $19.55 | $19.70 | $13.54 | 124,463 |
| 2016-07-18 | $19.64 | $19.70 | $19.62 | $19.63 | $13.49 | 169,081 |
| 2016-07-15 | $19.78 | $19.79 | $19.63 | $19.67 | $13.52 | 134,034 |
| 2016-07-14 | $19.77 | $19.84 | $19.62 | $19.72 | $13.55 | 223,670 |
| 2016-07-13 | $19.77 | $19.77 | $19.47 | $19.57 | $13.45 | 156,058 |
| 2016-07-12 | $19.76 | $19.88 | $19.64 | $19.83 | $13.55 | 234,444 |
| 2016-07-11 | $19.46 | $19.68 | $19.46 | $19.61 | $13.40 | 172,554 |
| 2016-07-08 | $19.41 | $19.50 | $19.31 | $19.44 | $13.28 | 204,288 |
| 2016-07-07 | $19.27 | $19.36 | $19.16 | $19.27 | $13.17 | 207,213 |
| 2016-07-06 | $19.06 | $19.24 | $18.89 | $19.18 | $13.11 | 196,590 |
| 2016-07-05 | $19.20 | $19.24 | $18.95 | $19.19 | $13.11 | 210,123 |
| 2016-07-01 | $19.17 | $19.34 | $19.15 | $19.34 | $13.21 | 113,571 |
| 2016-06-30 | $18.90 | $19.14 | $18.84 | $19.13 | $13.07 | 284,112 |
| 2016-06-29 | $18.68 | $18.90 | $18.67 | $18.83 | $12.87 | 374,881 |
| 2016-06-28 | $18.56 | $18.59 | $18.45 | $18.50 | $12.64 | 231,060 |
| 2016-06-27 | $18.66 | $18.66 | $18.25 | $18.37 | $12.55 | 283,687 |
| 2016-06-24 | $18.80 | $19.05 | $18.66 | $18.86 | $12.89 | 414,432 |
| 2016-06-23 | $19.29 | $19.29 | $19.10 | $19.23 | $13.14 | 288,529 |
| 2016-06-22 | $19.15 | $19.19 | $19.05 | $19.10 | $13.05 | 185,780 |
| 2016-06-21 | $19.15 | $19.17 | $19.09 | $19.10 | $13.05 | 156,308 |
| 2016-06-20 | $19.15 | $19.26 | $19.10 | $19.10 | $13.05 | 140,455 |
| 2016-06-17 | $18.95 | $19.04 | $18.90 | $18.90 | $12.91 | 125,543 |
| 2016-06-16 | $18.90 | $19.05 | $18.75 | $19.01 | $12.99 | 179,019 |
| 2016-06-15 | $19.04 | $19.07 | $18.98 | $19.01 | $12.99 | 130,967 |
| 2016-06-14 | $19.06 | $19.11 | $18.92 | $18.97 | $12.96 | 169,497 |
| 2016-06-13 | $19.40 | $19.41 | $19.23 | $19.28 | $13.10 | 127,087 |
| 2016-06-10 | $19.60 | $19.63 | $19.42 | $19.48 | $13.23 | 130,169 |
| 2016-06-09 | $19.67 | $19.73 | $19.59 | $19.65 | $13.35 | 175,859 |
| 2016-06-08 | $19.45 | $19.73 | $19.45 | $19.71 | $13.39 | 227,934 |
| 2016-06-07 | $19.32 | $19.47 | $19.28 | $19.46 | $13.22 | 186,868 |
| 2016-06-06 | $19.17 | $19.43 | $19.14 | $19.35 | $13.15 | 225,871 |
| 2016-06-03 | $19.13 | $19.17 | $19.06 | $19.16 | $13.02 | 148,444 |
| 2016-06-02 | $19.10 | $19.17 | $19.05 | $19.14 | $13.00 | 121,700 |
| 2016-06-01 | $19.01 | $19.12 | $18.98 | $19.12 | $12.99 | 167,838 |
| 2016-05-31 | $19.09 | $19.16 | $19.02 | $19.05 | $12.94 | 179,046 |
| 2016-05-27 | $18.98 | $19.10 | $18.96 | $19.08 | $12.96 | 183,991 |
| 2016-05-26 | $19.00 | $19.04 | $18.88 | $18.96 | $12.88 | 228,161 |
| 2016-05-25 | $18.86 | $18.93 | $18.86 | $18.87 | $12.82 | 224,672 |
| 2016-05-24 | $18.56 | $18.77 | $18.56 | $18.77 | $12.75 | 261,450 |
| 2016-05-23 | $18.49 | $18.57 | $18.36 | $18.52 | $12.58 | 341,349 |
| 2016-05-20 | $18.43 | $18.45 | $18.31 | $18.39 | $12.49 | 152,565 |
| 2016-05-19 | $18.44 | $18.52 | $18.20 | $18.34 | $12.46 | 165,516 |
| 2016-05-18 | $18.54 | $18.55 | $18.43 | $18.48 | $12.55 | 187,392 |
| 2016-05-17 | $18.49 | $18.57 | $18.42 | $18.52 | $12.58 | 199,464 |
| 2016-05-16 | $18.45 | $18.59 | $18.40 | $18.53 | $12.59 | 217,469 |
| 2016-05-13 | $18.51 | $18.64 | $18.35 | $18.37 | $12.48 | 168,390 |
| 2016-05-12 | $18.71 | $18.72 | $18.53 | $18.57 | $12.62 | 184,796 |
| 2016-05-11 | $18.70 | $18.78 | $18.67 | $18.72 | $12.64 | 189,149 |
| 2016-05-10 | $18.60 | $18.74 | $18.58 | $18.72 | $12.64 | 194,888 |
| 2016-05-09 | $18.46 | $18.54 | $18.43 | $18.53 | $12.51 | 256,258 |
| 2016-05-06 | $18.28 | $18.49 | $18.25 | $18.46 | $12.47 | 158,129 |
| 2016-05-05 | $18.50 | $18.51 | $18.28 | $18.35 | $12.39 | 192,002 |
| 2016-05-04 | $18.44 | $18.47 | $18.31 | $18.45 | $12.46 | 150,803 |
| 2016-05-03 | $18.62 | $18.63 | $18.48 | $18.54 | $12.52 | 173,521 |
| 2016-05-02 | $18.80 | $18.87 | $18.74 | $18.74 | $12.66 | 175,819 |
| 2016-04-29 | $18.70 | $18.81 | $18.60 | $18.80 | $12.70 | 140,148 |
| 2016-04-28 | $18.76 | $18.93 | $18.75 | $18.77 | $12.68 | 131,560 |
| 2016-04-27 | $18.75 | $18.93 | $18.74 | $18.90 | $12.76 | 149,439 |
| 2016-04-26 | $18.69 | $18.78 | $18.69 | $18.78 | $12.68 | 112,614 |
| 2016-04-25 | $18.75 | $18.81 | $18.61 | $18.69 | $12.62 | 177,185 |
| 2016-04-22 | $18.79 | $18.82 | $18.68 | $18.80 | $12.70 | 186,188 |
| 2016-04-21 | $18.89 | $18.89 | $18.77 | $18.82 | $12.71 | 121,330 |
| 2016-04-20 | $18.67 | $18.90 | $18.67 | $18.85 | $12.73 | 159,536 |
| 2016-04-19 | $18.59 | $18.75 | $18.59 | $18.70 | $12.63 | 207,465 |
| 2016-04-18 | $18.23 | $18.58 | $18.23 | $18.53 | $12.51 | 176,220 |
| 2016-04-15 | $18.15 | $18.34 | $18.15 | $18.27 | $12.34 | 148,731 |
| 2016-04-14 | $18.19 | $18.30 | $18.18 | $18.18 | $12.28 | 245,169 |
| 2016-04-13 | $18.18 | $18.28 | $18.14 | $18.19 | $12.28 | 186,554 |
| 2016-04-12 | $18.08 | $18.26 | $17.98 | $18.14 | $12.18 | 177,929 |
| 2016-04-11 | $18.05 | $18.19 | $18.01 | $18.04 | $12.11 | 134,777 |
| 2016-04-08 | $17.99 | $18.10 | $17.91 | $17.91 | $12.02 | 148,564 |
| 2016-04-07 | $18.02 | $18.02 | $17.84 | $17.84 | $11.98 | 163,776 |
| 2016-04-06 | $17.97 | $18.16 | $17.92 | $18.09 | $12.14 | 175,682 |
| 2016-04-05 | $18.00 | $18.00 | $17.87 | $17.88 | $12.00 | 245,260 |
| 2016-04-04 | $18.49 | $18.49 | $18.08 | $18.08 | $12.14 | 286,836 |
| 2016-04-01 | $18.36 | $18.63 | $18.31 | $18.50 | $12.42 | 199,837 |
| 2016-03-31 | $18.50 | $18.54 | $18.42 | $18.48 | $12.41 | 124,336 |
| 2016-03-30 | $18.40 | $18.48 | $18.33 | $18.46 | $12.39 | 163,657 |
| 2016-03-29 | $18.00 | $18.30 | $17.98 | $18.30 | $12.28 | 170,432 |
| 2016-03-28 | $18.07 | $18.15 | $18.01 | $18.09 | $12.14 | 115,930 |
| 2016-03-24 | $18.14 | $18.14 | $18.00 | $18.01 | $12.09 | 191,674 |
| 2016-03-23 | $18.40 | $18.40 | $18.24 | $18.27 | $12.26 | 194,670 |
| 2016-03-22 | $18.28 | $18.42 | $18.26 | $18.37 | $12.33 | 162,920 |
| 2016-03-21 | $18.35 | $18.39 | $18.29 | $18.35 | $12.32 | 110,743 |
| 2016-03-18 | $18.25 | $18.40 | $18.24 | $18.40 | $12.35 | 190,069 |
| 2016-03-17 | $17.91 | $18.21 | $17.90 | $18.19 | $12.21 | 149,609 |
| 2016-03-16 | $17.70 | $17.93 | $17.67 | $17.90 | $12.02 | 196,423 |
| 2016-03-15 | $17.84 | $17.84 | $17.75 | $17.79 | $11.94 | 100,147 |
| 2016-03-14 | $17.85 | $17.99 | $17.85 | $17.95 | $12.05 | 108,257 |
| 2016-03-11 | $17.88 | $18.05 | $17.84 | $18.00 | $12.01 | 125,023 |
| 2016-03-10 | $17.82 | $17.88 | $17.59 | $17.74 | $11.84 | 132,789 |
| 2016-03-09 | $17.68 | $17.77 | $17.59 | $17.76 | $11.85 | 150,414 |
| 2016-03-08 | $17.76 | $17.83 | $17.54 | $17.61 | $11.75 | 143,231 |
| 2016-03-07 | $17.72 | $17.88 | $17.67 | $17.83 | $11.90 | 107,969 |
| 2016-03-04 | $17.68 | $17.85 | $17.61 | $17.84 | $11.90 | 117,665 |
| 2016-03-03 | $17.58 | $17.64 | $17.48 | $17.63 | $11.76 | 110,587 |
| 2016-03-02 | $17.31 | $17.55 | $17.30 | $17.55 | $11.71 | 149,351 |
| 2016-03-01 | $17.02 | $17.37 | $16.97 | $17.36 | $11.58 | 134,882 |
| 2016-02-29 | $17.04 | $17.10 | $16.90 | $16.96 | $11.32 | 236,712 |
| 2016-02-26 | $17.00 | $17.04 | $16.93 | $17.02 | $11.36 | 163,003 |
| 2016-02-25 | $16.77 | $16.92 | $16.61 | $16.92 | $11.29 | 155,155 |
| 2016-02-24 | $16.55 | $16.77 | $16.37 | $16.77 | $11.19 | 152,297 |
| 2016-02-23 | $16.83 | $16.84 | $16.63 | $16.76 | $11.18 | 254,631 |
| 2016-02-22 | $16.79 | $16.86 | $16.72 | $16.84 | $11.24 | 209,847 |
| 2016-02-19 | $16.48 | $16.66 | $16.42 | $16.66 | $11.12 | 186,170 |
| 2016-02-18 | $16.71 | $16.71 | $16.55 | $16.63 | $11.10 | 149,817 |
| 2016-02-17 | $16.43 | $16.70 | $16.32 | $16.67 | $11.12 | 178,872 |
| 2016-02-16 | $16.10 | $16.29 | $15.93 | $16.28 | $10.86 | 418,013 |
| 2016-02-12 | $15.64 | $15.89 | $15.57 | $15.84 | $10.57 | 197,482 |
| 2016-02-11 | $15.43 | $15.60 | $15.25 | $15.46 | $10.32 | 372,167 |
| 2016-02-10 | $15.79 | $16.04 | $15.73 | $15.77 | $10.52 | 195,789 |
| 2016-02-09 | $15.75 | $15.97 | $15.58 | $15.82 | $10.48 | 240,460 |
| 2016-02-08 | $16.30 | $16.30 | $15.81 | $16.03 | $10.62 | 261,139 |
| 2016-02-05 | $16.76 | $16.77 | $16.35 | $16.37 | $10.85 | 138,967 |
| 2016-02-04 | $16.57 | $16.82 | $16.57 | $16.80 | $11.13 | 181,842 |
| 2016-02-03 | $16.60 | $16.63 | $16.24 | $16.59 | $10.99 | 209,755 |
| 2016-02-02 | $16.41 | $16.58 | $16.36 | $16.50 | $10.93 | 193,894 |
| 2016-02-01 | $16.55 | $16.79 | $16.55 | $16.72 | $11.08 | 151,636 |
| 2016-01-29 | $16.25 | $16.72 | $16.21 | $16.71 | $11.07 | 165,501 |
| 2016-01-28 | $16.14 | $16.28 | $16.03 | $16.18 | $10.72 | 183,698 |
| 2016-01-27 | $16.08 | $16.29 | $15.94 | $15.97 | $10.58 | 173,494 |
| 2016-01-26 | $15.93 | $16.13 | $15.93 | $16.07 | $10.65 | 234,638 |
| 2016-01-25 | $16.11 | $16.21 | $15.90 | $15.90 | $10.54 | 271,775 |
| 2016-01-22 | $15.89 | $16.24 | $15.88 | $16.22 | $10.75 | 445,450 |
| 2016-01-21 | $15.39 | $15.78 | $15.34 | $15.61 | $10.34 | 275,884 |
| 2016-01-20 | $15.52 | $15.53 | $14.82 | $15.34 | $10.16 | 661,028 |
| 2016-01-19 | $16.10 | $16.27 | $15.67 | $15.74 | $10.43 | 358,138 |
| 2016-01-15 | $15.97 | $16.16 | $15.75 | $16.00 | $10.60 | 451,217 |
| 2016-01-14 | $16.23 | $16.55 | $16.00 | $16.38 | $10.85 | 260,519 |
| 2016-01-13 | $16.79 | $16.88 | $16.14 | $16.15 | $10.70 | 325,593 |
| 2016-01-12 | $16.80 | $16.96 | $16.58 | $16.72 | $11.08 | 205,828 |
| 2016-01-11 | $17.04 | $17.08 | $16.67 | $16.76 | $11.03 | 250,312 |
| 2016-01-08 | $17.28 | $17.38 | $17.00 | $17.00 | $11.19 | 270,167 |
| 2016-01-07 | $17.44 | $17.51 | $17.20 | $17.21 | $11.33 | 216,126 |
| 2016-01-06 | $17.79 | $17.83 | $17.64 | $17.64 | $11.61 | 198,252 |
| 2016-01-05 | $18.03 | $18.18 | $17.87 | $17.96 | $11.82 | 225,527 |
| 2016-01-04 | $18.10 | $18.10 | $17.77 | $18.00 | $11.85 | 283,805 |
| 2015-12-31 | $18.50 | $18.64 | $18.45 | $18.46 | $12.15 | 223,425 |
| 2015-12-30 | $18.65 | $18.69 | $18.52 | $18.55 | $12.21 | 176,299 |
| 2015-12-29 | $18.64 | $18.75 | $18.61 | $18.63 | $12.26 | 151,593 |
| 2015-12-28 | $18.46 | $18.60 | $18.38 | $18.58 | $12.23 | 250,813 |
| 2015-12-24 | $18.49 | $18.58 | $18.46 | $18.58 | $12.23 | 73,920 |
| 2015-12-23 | $18.36 | $18.59 | $18.26 | $18.51 | $12.18 | 280,332 |
| 2015-12-22 | $17.91 | $18.36 | $17.89 | $18.31 | $12.05 | 266,376 |
| 2015-12-21 | $17.95 | $18.10 | $17.77 | $17.91 | $11.79 | 234,004 |
| 2015-12-18 | $18.06 | $18.20 | $17.85 | $17.91 | $11.79 | 319,804 |
| 2015-12-17 | $18.31 | $18.36 | $18.08 | $18.18 | $11.97 | 215,897 |
| 2015-12-16 | $18.02 | $18.37 | $18.02 | $18.23 | $12.00 | 272,336 |
| 2015-12-15 | $17.90 | $18.13 | $17.88 | $17.98 | $11.84 | 197,945 |
| 2015-12-14 | $17.92 | $18.00 | $17.53 | $17.83 | $11.74 | 309,143 |
| 2015-12-11 | $18.07 | $18.32 | $17.95 | $17.98 | $11.84 | 232,322 |
| 2015-12-10 | $18.23 | $18.44 | $18.21 | $18.22 | $11.99 | 209,820 |
| 2015-12-09 | $18.45 | $18.59 | $18.21 | $18.28 | $12.03 | 204,296 |
| 2015-12-08 | $18.63 | $18.78 | $18.51 | $18.66 | $12.21 | 318,405 |
| 2015-12-07 | $18.88 | $18.89 | $18.67 | $18.78 | $12.29 | 114,062 |
| 2015-12-04 | $18.71 | $19.00 | $18.68 | $18.96 | $12.41 | 176,458 |
| 2015-12-03 | $19.11 | $19.12 | $18.64 | $18.72 | $12.25 | 164,526 |
| 2015-12-02 | $19.06 | $19.18 | $19.00 | $19.06 | $12.47 | 166,101 |
| 2015-12-01 | $19.08 | $19.14 | $19.02 | $19.14 | $12.52 | 150,279 |
| 2015-11-30 | $18.96 | $19.07 | $18.96 | $19.03 | $12.45 | 138,280 |
| 2015-11-27 | $19.06 | $19.06 | $18.93 | $18.98 | $12.42 | 52,307 |
| 2015-11-25 | $18.97 | $19.06 | $18.96 | $19.00 | $12.43 | 97,010 |
| 2015-11-24 | $18.82 | $19.01 | $18.77 | $18.95 | $12.40 | 117,443 |
| 2015-11-23 | $19.07 | $19.09 | $18.88 | $18.94 | $12.39 | 182,859 |
| 2015-11-20 | $19.07 | $19.11 | $19.02 | $19.05 | $12.47 | 149,392 |
| 2015-11-19 | $18.78 | $19.03 | $18.78 | $18.98 | $12.42 | 203,781 |
| 2015-11-18 | $18.58 | $18.89 | $18.58 | $18.84 | $12.33 | 143,147 |
| 2015-11-17 | $18.51 | $18.66 | $18.47 | $18.58 | $12.16 | 182,355 |
| 2015-11-16 | $18.27 | $18.59 | $18.27 | $18.53 | $12.12 | 156,680 |
| 2015-11-13 | $18.50 | $18.52 | $18.27 | $18.28 | $11.96 | 141,434 |
| 2015-11-12 | $18.65 | $18.77 | $18.49 | $18.53 | $12.12 | 154,681 |
| 2015-11-11 | $18.92 | $19.00 | $18.79 | $18.80 | $12.30 | 145,648 |
| 2015-11-10 | $18.91 | $19.04 | $18.89 | $18.96 | $12.41 | 127,777 |
| 2015-11-09 | $19.35 | $19.40 | $19.09 | $19.10 | $12.43 | 139,908 |
| 2015-11-06 | $19.45 | $19.49 | $19.33 | $19.44 | $12.65 | 97,617 |
| 2015-11-05 | $19.51 | $19.60 | $19.46 | $19.48 | $12.68 | 128,077 |
| 2015-11-04 | $19.62 | $19.68 | $19.47 | $19.55 | $12.72 | 140,709 |
| 2015-11-03 | $19.52 | $19.73 | $19.51 | $19.54 | $12.71 | 247,998 |
| 2015-11-02 | $19.49 | $19.64 | $19.43 | $19.51 | $12.69 | 107,117 |
| 2015-10-30 | $19.38 | $19.57 | $19.22 | $19.52 | $12.70 | 126,872 |
| 2015-10-29 | $19.17 | $19.35 | $19.14 | $19.34 | $12.58 | 129,754 |
| 2015-10-28 | $19.17 | $19.29 | $19.14 | $19.27 | $12.54 | 129,152 |
| 2015-10-27 | $19.18 | $19.22 | $19.01 | $19.22 | $12.50 | 157,754 |
| 2015-10-26 | $19.27 | $19.33 | $19.20 | $19.22 | $12.50 | 164,731 |
| 2015-10-23 | $19.24 | $19.26 | $19.15 | $19.25 | $12.53 | 186,282 |
| 2015-10-22 | $18.83 | $19.09 | $18.76 | $19.03 | $12.38 | 136,457 |
| 2015-10-21 | $18.81 | $18.90 | $18.75 | $18.75 | $12.20 | 173,697 |
| 2015-10-20 | $18.90 | $18.96 | $18.72 | $18.77 | $12.21 | 176,356 |
| 2015-10-19 | $18.85 | $18.99 | $18.82 | $18.97 | $12.34 | 132,349 |
| 2015-10-16 | $18.89 | $18.97 | $18.79 | $18.97 | $12.34 | 123,982 |
| 2015-10-15 | $18.71 | $18.88 | $18.56 | $18.85 | $12.26 | 150,474 |
| 2015-10-14 | $18.93 | $18.93 | $18.46 | $18.64 | $12.13 | 233,919 |
| 2015-10-13 | $19.03 | $19.06 | $18.91 | $19.06 | $12.33 | 185,620 |
| 2015-10-12 | $19.05 | $19.16 | $18.96 | $19.16 | $12.39 | 171,454 |
| 2015-10-09 | $18.98 | $19.13 | $18.86 | $19.13 | $12.37 | 192,389 |
| 2015-10-08 | $18.68 | $18.94 | $18.60 | $18.94 | $12.25 | 122,134 |
| 2015-10-07 | $18.56 | $18.74 | $18.48 | $18.74 | $12.12 | 176,640 |
| 2015-10-06 | $18.42 | $18.56 | $18.32 | $18.56 | $12.00 | 201,079 |
| 2015-10-05 | $18.10 | $18.41 | $18.07 | $18.41 | $11.91 | 234,604 |
| 2015-10-02 | $17.67 | $18.00 | $17.25 | $18.00 | $11.64 | 263,409 |
| 2015-10-01 | $17.51 | $18.35 | $17.34 | $18.35 | $11.87 | 143,107 |
| 2015-09-30 | $17.31 | $17.56 | $17.25 | $17.56 | $11.36 | 191,756 |
| 2015-09-29 | $17.27 | $17.32 | $17.05 | $17.11 | $11.07 | 224,207 |
| 2015-09-28 | $17.79 | $17.79 | $17.27 | $17.28 | $11.18 | 211,878 |
| 2015-09-25 | $17.87 | $18.03 | $17.81 | $17.86 | $11.55 | 107,035 |
| 2015-09-24 | $17.82 | $17.90 | $17.70 | $17.80 | $11.51 | 268,184 |
| 2015-09-23 | $18.13 | $18.13 | $17.89 | $17.97 | $11.62 | 143,179 |
| 2015-09-22 | $18.13 | $18.13 | $17.95 | $18.08 | $11.69 | 177,986 |
| 2015-09-21 | $18.26 | $18.42 | $18.23 | $18.35 | $11.87 | 130,954 |
| 2015-09-18 | $18.26 | $18.40 | $18.24 | $18.26 | $11.81 | 141,965 |
| 2015-09-17 | $18.38 | $18.87 | $18.38 | $18.56 | $12.00 | 294,538 |
| 2015-09-16 | $18.24 | $18.46 | $18.13 | $18.45 | $11.93 | 152,905 |
| 2015-09-15 | $17.93 | $18.23 | $17.90 | $18.23 | $11.79 | 148,794 |
| 2015-09-14 | $18.04 | $18.04 | $17.90 | $17.93 | $11.60 | 120,974 |
| 2015-09-11 | $18.17 | $18.22 | $18.06 | $18.13 | $11.65 | 120,986 |
| 2015-09-10 | $18.16 | $18.34 | $18.10 | $18.28 | $11.75 | 101,131 |
| 2015-09-09 | $18.48 | $18.58 | $18.14 | $18.18 | $11.69 | 159,615 |
| 2015-09-08 | $18.38 | $18.38 | $18.17 | $18.33 | $11.78 | 156,495 |