Goldman Sachs Group Inc (GS-P-A) Exchange: NYSE
Data as of Oct. 9, 2025
$21.70 ($-0.10) -0.46%
Goldman Sachs Group Inc - Daily Information
Click for more stock information on Goldman Sachs Group Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 9, 2025 |
| Open | $21.85 |
| Previous Close | $21.70 |
| High | $21.85 |
| Low | $21.70 |
| Adjusted Open | $21.85 |
| Previous Adjusted Close | $21.70 |
| Adjusted High | $21.85 |
| Adjusted Low | $21.70 |
About Goldman Sachs Group Inc (GS-P-A)
Goldman Sachs Group Inc. (The) Depositary Shares Series A
Invest in Goldman Sachs Group Inc (GS-P-A)
Historical Stock Data for Goldman Sachs Group Inc (GS-P-A)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-19 | $21.85 | $21.85 | $21.70 | $21.70 | $21.70 | 43,268 |
| 2025-09-18 | $21.95 | $21.95 | $21.78 | $21.80 | $21.80 | 38,015 |
| 2025-09-17 | $22.12 | $22.14 | $21.85 | $21.87 | $21.87 | 73,838 |
| 2025-09-16 | $21.92 | $22.08 | $21.86 | $21.98 | $21.98 | 35,950 |
| 2025-09-15 | $21.91 | $22.01 | $21.84 | $21.85 | $21.85 | 51,852 |
| 2025-09-12 | $21.92 | $21.92 | $21.82 | $21.83 | $21.83 | 35,406 |
| 2025-09-11 | $21.94 | $21.95 | $21.82 | $21.86 | $21.86 | 61,747 |
| 2025-09-10 | $21.96 | $21.96 | $21.83 | $21.83 | $21.83 | 30,632 |
| 2025-09-09 | $22.00 | $22.00 | $21.85 | $21.89 | $21.89 | 29,633 |
| 2025-09-08 | $21.95 | $22.08 | $21.91 | $21.96 | $21.96 | 24,674 |
| 2025-09-05 | $21.93 | $22.00 | $21.78 | $21.90 | $21.90 | 21,217 |
| 2025-09-04 | $21.73 | $21.83 | $21.69 | $21.78 | $21.78 | 30,072 |
| 2025-09-03 | $21.75 | $21.83 | $21.60 | $21.66 | $21.66 | 86,795 |
| 2025-09-02 | $21.82 | $21.88 | $21.71 | $21.71 | $21.71 | 54,377 |
| 2025-08-29 | $21.95 | $21.98 | $21.82 | $21.88 | $21.88 | 61,670 |
| 2025-08-28 | $22.11 | $22.11 | $21.90 | $21.92 | $21.92 | 25,203 |
| 2025-08-27 | $22.07 | $22.10 | $21.96 | $21.96 | $21.96 | 40,029 |
| 2025-08-26 | $22.17 | $22.17 | $22.05 | $22.06 | $22.06 | 26,557 |
| 2025-08-25 | $22.24 | $22.32 | $22.07 | $22.13 | $22.13 | 50,768 |
| 2025-08-22 | $22.11 | $22.21 | $22.01 | $22.18 | $22.18 | 33,660 |
| 2025-08-21 | $22.03 | $22.11 | $21.95 | $22.11 | $22.11 | 58,307 |
| 2025-08-20 | $22.00 | $22.10 | $21.93 | $22.00 | $22.00 | 34,354 |
| 2025-08-19 | $21.92 | $21.98 | $21.85 | $21.96 | $21.96 | 44,402 |
| 2025-08-18 | $21.90 | $21.95 | $21.84 | $21.87 | $21.87 | 29,068 |
| 2025-08-15 | $21.95 | $21.95 | $21.75 | $21.91 | $21.91 | 27,555 |
| 2025-08-14 | $21.87 | $21.94 | $21.82 | $21.89 | $21.89 | 34,675 |
| 2025-08-13 | $21.86 | $21.98 | $21.85 | $21.93 | $21.93 | 26,588 |
| 2025-08-12 | $21.82 | $21.94 | $20.40 | $21.86 | $21.86 | 34,380 |
| 2025-08-11 | $21.79 | $21.91 | $21.71 | $21.88 | $21.88 | 43,453 |
| 2025-08-08 | $21.71 | $21.78 | $20.98 | $21.74 | $21.74 | 34,950 |
| 2025-08-07 | $21.90 | $21.92 | $21.63 | $21.77 | $21.77 | 45,627 |
| 2025-08-06 | $21.96 | $21.98 | $21.81 | $21.82 | $21.82 | 25,191 |
| 2025-08-05 | $21.98 | $21.98 | $21.79 | $21.87 | $21.87 | 28,942 |
| 2025-08-04 | $21.83 | $21.95 | $21.77 | $21.94 | $21.94 | 28,055 |
| 2025-08-01 | $21.85 | $21.91 | $21.71 | $21.73 | $21.73 | 25,121 |
| 2025-07-31 | $21.91 | $21.93 | $21.62 | $21.76 | $21.76 | 77,122 |
| 2025-07-30 | $21.85 | $21.94 | $21.73 | $21.82 | $21.82 | 31,489 |
| 2025-07-29 | $21.85 | $21.95 | $21.79 | $21.90 | $21.90 | 52,778 |
| 2025-07-28 | $21.64 | $21.84 | $21.59 | $21.83 | $21.83 | 68,108 |
| 2025-07-25 | $21.79 | $21.82 | $21.66 | $21.70 | $21.70 | 51,505 |
| 2025-07-24 | $22.00 | $22.13 | $22.00 | $22.00 | $21.66 | 43,847 |
| 2025-07-23 | $22.08 | $22.20 | $22.04 | $22.04 | $21.70 | 37,132 |
| 2025-07-22 | $22.00 | $22.18 | $22.00 | $22.00 | $21.66 | 25,966 |
| 2025-07-21 | $22.15 | $22.15 | $21.98 | $22.06 | $21.72 | 31,895 |
| 2025-07-18 | $22.12 | $22.14 | $21.99 | $22.00 | $21.66 | 15,088 |
| 2025-07-17 | $22.00 | $22.05 | $21.88 | $22.01 | $21.67 | 52,464 |
| 2025-07-16 | $21.77 | $21.97 | $21.76 | $21.93 | $21.60 | 123,753 |
| 2025-07-15 | $21.83 | $21.95 | $21.71 | $21.71 | $21.38 | 49,769 |
| 2025-07-14 | $21.93 | $21.95 | $21.75 | $21.79 | $21.46 | 72,005 |
| 2025-07-11 | $21.93 | $22.00 | $21.82 | $21.85 | $21.85 | 27,417 |
| 2025-07-10 | $21.74 | $22.07 | $21.74 | $21.98 | $21.98 | 57,750 |
| 2025-07-09 | $21.70 | $21.83 | $21.70 | $21.83 | $21.83 | 66,925 |
| 2025-07-08 | $21.52 | $21.67 | $21.44 | $21.66 | $21.66 | 52,845 |
| 2025-07-07 | $21.52 | $21.60 | $21.42 | $21.48 | $21.48 | 39,743 |
| 2025-07-03 | $21.45 | $21.58 | $21.40 | $21.52 | $21.52 | 50,394 |
| 2025-07-02 | $21.36 | $21.50 | $21.32 | $21.50 | $21.50 | 68,064 |
| 2025-07-01 | $21.22 | $21.40 | $21.22 | $21.40 | $21.40 | 88,524 |
| 2025-06-30 | $21.36 | $21.36 | $21.04 | $21.16 | $21.16 | 548,502 |
| 2025-06-27 | $21.34 | $21.43 | $21.24 | $21.36 | $21.36 | 107,380 |
| 2025-06-26 | $21.28 | $21.36 | $21.25 | $21.33 | $21.33 | 31,605 |
| 2025-06-25 | $21.35 | $21.38 | $21.23 | $21.23 | $21.23 | 60,102 |
| 2025-06-24 | $21.24 | $21.39 | $21.24 | $21.31 | $21.31 | 29,916 |
| 2025-06-23 | $21.22 | $21.30 | $21.15 | $21.24 | $21.24 | 48,315 |
| 2025-06-20 | $21.18 | $21.36 | $21.18 | $21.22 | $21.22 | 67,520 |
| 2025-06-18 | $21.19 | $21.29 | $21.19 | $21.21 | $21.21 | 70,263 |
| 2025-06-17 | $21.21 | $21.29 | $21.18 | $21.20 | $21.20 | 84,484 |
| 2025-06-16 | $21.20 | $21.35 | $21.20 | $21.27 | $21.27 | 41,027 |
| 2025-06-13 | $21.32 | $21.33 | $21.23 | $21.26 | $21.26 | 22,836 |
| 2025-06-12 | $21.32 | $21.37 | $21.27 | $21.33 | $21.33 | 30,729 |
| 2025-06-11 | $21.26 | $21.39 | $21.21 | $21.25 | $21.25 | 92,884 |
| 2025-06-10 | $21.33 | $21.35 | $21.27 | $21.27 | $21.27 | 32,910 |
| 2025-06-09 | $21.29 | $21.31 | $21.20 | $21.31 | $21.31 | 27,775 |
| 2025-06-06 | $21.39 | $21.39 | $21.20 | $21.25 | $21.25 | 44,357 |
| 2025-06-05 | $21.29 | $21.41 | $21.26 | $21.37 | $21.37 | 46,534 |
| 2025-06-04 | $21.31 | $21.40 | $21.21 | $21.21 | $21.21 | 45,352 |
| 2025-06-03 | $21.20 | $21.30 | $21.17 | $21.23 | $21.23 | 54,981 |
| 2025-06-02 | $21.07 | $21.21 | $20.97 | $21.19 | $21.19 | 70,966 |
| 2025-05-30 | $21.39 | $21.52 | $20.99 | $20.99 | $20.99 | 279,150 |
| 2025-05-29 | $21.46 | $21.47 | $21.35 | $21.43 | $21.43 | 44,586 |
| 2025-05-28 | $21.39 | $21.52 | $21.31 | $21.37 | $21.37 | 97,192 |
| 2025-05-27 | $21.36 | $21.52 | $21.31 | $21.40 | $21.40 | 27,239 |
| 2025-05-23 | $21.35 | $21.44 | $21.12 | $21.28 | $21.28 | 22,424 |
| 2025-05-22 | $21.40 | $21.50 | $21.23 | $21.30 | $21.30 | 82,419 |
| 2025-05-21 | $21.75 | $21.75 | $21.45 | $21.47 | $21.47 | 44,855 |
| 2025-05-20 | $21.79 | $21.84 | $21.66 | $21.75 | $21.75 | 34,138 |
| 2025-05-19 | $21.72 | $21.74 | $21.61 | $21.74 | $21.74 | 51,798 |
| 2025-05-16 | $21.90 | $21.90 | $21.50 | $21.74 | $21.74 | 38,196 |
| 2025-05-15 | $21.63 | $21.94 | $21.63 | $21.82 | $21.82 | 22,239 |
| 2025-05-14 | $21.62 | $21.77 | $21.62 | $21.70 | $21.70 | 29,635 |
| 2025-05-13 | $21.85 | $21.85 | $21.59 | $21.65 | $21.65 | 83,167 |
| 2025-05-12 | $21.91 | $21.96 | $21.70 | $21.78 | $21.78 | 54,688 |
| 2025-05-09 | $21.66 | $21.67 | $21.53 | $21.65 | $21.65 | 42,617 |
| 2025-05-08 | $21.92 | $21.96 | $21.52 | $21.60 | $21.60 | 58,714 |
| 2025-05-07 | $21.90 | $22.00 | $21.86 | $21.86 | $21.86 | 19,032 |
| 2025-05-06 | $22.01 | $22.02 | $21.87 | $21.90 | $21.90 | 43,588 |
| 2025-05-05 | $22.17 | $22.17 | $21.96 | $22.04 | $22.04 | 23,898 |
| 2025-05-02 | $22.20 | $22.20 | $22.07 | $22.12 | $22.12 | 16,930 |
| 2025-05-01 | $22.15 | $22.20 | $22.05 | $22.10 | $22.10 | 28,223 |
| 2025-04-30 | $22.07 | $22.22 | $21.96 | $22.10 | $22.10 | 51,269 |
| 2025-04-29 | $22.05 | $22.10 | $22.02 | $22.08 | $22.08 | 32,295 |
| 2025-04-28 | $22.12 | $22.20 | $22.00 | $22.05 | $22.05 | 40,504 |
| 2025-04-25 | $22.18 | $22.18 | $22.03 | $22.12 | $22.12 | 32,041 |
| 2025-04-24 | $22.32 | $22.55 | $22.30 | $22.46 | $22.13 | 37,738 |
| 2025-04-23 | $22.31 | $22.43 | $22.28 | $22.31 | $21.98 | 34,448 |
| 2025-04-22 | $22.01 | $22.25 | $22.01 | $22.17 | $21.84 | 40,249 |
| 2025-04-21 | $21.95 | $22.09 | $21.85 | $21.93 | $21.60 | 26,451 |
| 2025-04-17 | $21.99 | $22.13 | $21.94 | $21.99 | $21.66 | 53,397 |
| 2025-04-16 | $21.67 | $21.95 | $21.64 | $21.95 | $21.62 | 44,330 |
| 2025-04-15 | $21.46 | $21.74 | $21.46 | $21.68 | $21.36 | 35,543 |
| 2025-04-14 | $21.30 | $21.57 | $21.30 | $21.50 | $21.18 | 33,167 |
| 2025-04-11 | $21.43 | $21.53 | $21.10 | $21.30 | $20.98 | 50,560 |
| 2025-04-10 | $21.67 | $21.89 | $21.45 | $21.54 | $21.22 | 30,372 |
| 2025-04-09 | $21.41 | $21.97 | $21.32 | $21.88 | $21.55 | 55,865 |
| 2025-04-08 | $21.35 | $21.59 | $21.29 | $21.54 | $21.22 | 99,070 |
| 2025-04-07 | $21.65 | $21.84 | $20.84 | $21.19 | $20.87 | 123,398 |
| 2025-04-04 | $21.80 | $21.96 | $21.16 | $21.74 | $21.42 | 89,347 |
| 2025-04-03 | $22.13 | $22.30 | $21.79 | $22.07 | $21.74 | 60,825 |
| 2025-04-02 | $22.37 | $22.43 | $22.25 | $22.40 | $22.07 | 36,629 |
| 2025-04-01 | $22.49 | $22.56 | $22.31 | $22.37 | $22.04 | 44,583 |
| 2025-03-31 | $22.80 | $22.93 | $22.44 | $22.44 | $22.10 | 270,917 |
| 2025-03-28 | $23.03 | $23.07 | $22.81 | $22.81 | $22.47 | 34,855 |
| 2025-03-27 | $23.07 | $23.14 | $22.97 | $22.97 | $22.63 | 28,819 |
| 2025-03-26 | $23.30 | $23.35 | $23.11 | $23.15 | $22.80 | 19,989 |
| 2025-03-25 | $23.30 | $23.40 | $23.29 | $23.30 | $22.95 | 20,185 |
| 2025-03-24 | $23.37 | $23.49 | $23.27 | $23.28 | $22.93 | 29,278 |
| 2025-03-21 | $23.33 | $23.49 | $23.33 | $23.38 | $23.03 | 15,016 |
| 2025-03-20 | $23.40 | $23.49 | $23.35 | $23.35 | $23.00 | 15,721 |
| 2025-03-19 | $23.43 | $23.44 | $23.33 | $23.43 | $23.08 | 24,359 |
| 2025-03-18 | $23.43 | $23.43 | $23.32 | $23.36 | $23.01 | 21,536 |
| 2025-03-17 | $23.34 | $23.43 | $23.34 | $23.37 | $23.02 | 23,785 |
| 2025-03-14 | $23.33 | $23.50 | $23.30 | $23.38 | $23.38 | 27,572 |
| 2025-03-13 | $23.39 | $23.44 | $23.26 | $23.38 | $23.38 | 30,955 |
| 2025-03-12 | $23.44 | $23.48 | $23.26 | $23.30 | $23.30 | 20,689 |
| 2025-03-11 | $23.33 | $23.50 | $23.29 | $23.44 | $23.44 | 39,134 |
| 2025-03-10 | $23.40 | $23.52 | $23.35 | $23.35 | $23.35 | 33,632 |
| 2025-03-07 | $23.46 | $23.57 | $23.40 | $23.43 | $23.43 | 23,817 |
| 2025-03-06 | $23.55 | $23.66 | $23.45 | $23.45 | $23.45 | 32,143 |
| 2025-03-05 | $23.80 | $23.88 | $23.56 | $23.62 | $23.62 | 55,364 |
| 2025-03-04 | $23.75 | $23.85 | $23.65 | $23.66 | $23.66 | 53,268 |
| 2025-03-03 | $23.90 | $23.97 | $23.80 | $23.89 | $23.89 | 27,844 |
| 2025-02-28 | $23.90 | $23.95 | $23.71 | $23.84 | $23.84 | 58,455 |
| 2025-02-27 | $24.12 | $24.12 | $23.83 | $23.83 | $23.83 | 38,530 |
| 2025-02-26 | $24.23 | $24.23 | $23.81 | $24.02 | $24.02 | 34,441 |
| 2025-02-25 | $23.98 | $24.24 | $23.98 | $24.09 | $24.09 | 38,066 |
| 2025-02-24 | $23.97 | $24.02 | $23.83 | $24.00 | $24.00 | 33,777 |
| 2025-02-21 | $23.78 | $24.00 | $23.75 | $24.00 | $24.00 | 31,992 |
| 2025-02-20 | $23.70 | $23.90 | $23.64 | $23.90 | $23.90 | 36,818 |
| 2025-02-19 | $23.54 | $23.64 | $23.45 | $23.64 | $23.64 | 29,782 |
| 2025-02-18 | $23.40 | $23.57 | $23.29 | $23.49 | $23.49 | 33,317 |
| 2025-02-14 | $23.53 | $23.53 | $23.37 | $23.51 | $23.51 | 26,294 |
| 2025-02-13 | $23.30 | $23.52 | $23.27 | $23.52 | $23.52 | 32,373 |
| 2025-02-12 | $23.25 | $23.30 | $23.17 | $23.30 | $23.30 | 31,426 |
| 2025-02-11 | $23.36 | $23.37 | $23.28 | $23.31 | $23.31 | 40,141 |
| 2025-02-10 | $23.25 | $23.38 | $23.15 | $23.36 | $23.36 | 44,951 |
| 2025-02-07 | $23.16 | $23.19 | $23.06 | $23.18 | $23.18 | 30,138 |
| 2025-02-06 | $23.16 | $23.19 | $23.05 | $23.19 | $23.19 | 27,753 |
| 2025-02-05 | $23.00 | $23.20 | $22.98 | $23.16 | $23.16 | 24,308 |
| 2025-02-04 | $22.99 | $23.05 | $22.95 | $23.00 | $23.00 | 29,443 |
| 2025-02-03 | $22.95 | $23.08 | $22.91 | $22.99 | $22.99 | 33,698 |
| 2025-01-31 | $23.20 | $23.20 | $23.01 | $23.03 | $23.03 | 53,378 |
| 2025-01-30 | $23.09 | $23.19 | $23.00 | $23.15 | $23.15 | 34,397 |
| 2025-01-29 | $23.01 | $23.07 | $22.89 | $23.00 | $23.00 | 31,136 |
| 2025-01-28 | $23.22 | $23.22 | $23.01 | $23.01 | $23.01 | 41,252 |
| 2025-01-27 | $22.89 | $23.17 | $22.89 | $23.10 | $23.10 | 49,853 |
| 2025-01-24 | $23.13 | $23.30 | $22.93 | $23.03 | $23.03 | 66,152 |
| 2025-01-23 | $23.47 | $23.60 | $23.44 | $23.48 | $23.13 | 49,034 |
| 2025-01-22 | $23.44 | $23.58 | $23.32 | $23.51 | $23.16 | 34,778 |
| 2025-01-21 | $23.36 | $23.65 | $23.26 | $23.52 | $23.17 | 54,761 |
| 2025-01-17 | $23.35 | $23.40 | $23.21 | $23.33 | $22.99 | 41,040 |
| 2025-01-16 | $23.18 | $23.46 | $23.18 | $23.33 | $22.99 | 40,455 |
| 2025-01-15 | $23.15 | $23.28 | $23.15 | $23.27 | $22.93 | 48,843 |
| 2025-01-14 | $22.95 | $23.09 | $22.95 | $23.05 | $22.71 | 23,374 |
| 2025-01-13 | $23.12 | $23.12 | $22.91 | $22.95 | $22.61 | 52,437 |
| 2025-01-10 | $23.15 | $23.21 | $22.98 | $23.13 | $22.79 | 100,836 |
| 2025-01-08 | $23.08 | $23.22 | $23.05 | $23.06 | $22.72 | 43,858 |
| 2025-01-07 | $23.15 | $23.23 | $22.97 | $23.08 | $22.74 | 41,702 |
| 2025-01-06 | $23.02 | $23.18 | $22.96 | $23.18 | $22.84 | 71,595 |
| 2025-01-03 | $23.09 | $23.17 | $23.03 | $23.11 | $22.77 | 33,446 |
| 2025-01-02 | $22.87 | $23.05 | $22.73 | $22.98 | $22.64 | 47,788 |
| 2024-12-31 | $22.74 | $23.00 | $22.50 | $22.56 | $22.23 | 392,767 |
| 2024-12-30 | $22.58 | $22.86 | $22.49 | $22.75 | $22.41 | 71,691 |
| 2024-12-27 | $22.90 | $23.04 | $22.57 | $22.61 | $22.28 | 49,312 |
| 2024-12-26 | $22.96 | $23.03 | $22.81 | $23.02 | $22.68 | 30,629 |
| 2024-12-24 | $23.24 | $23.24 | $22.82 | $22.95 | $22.61 | 27,034 |
| 2024-12-23 | $23.10 | $23.24 | $23.08 | $23.15 | $22.81 | 12,086 |
| 2024-12-20 | $22.93 | $23.19 | $22.93 | $23.19 | $22.85 | 51,688 |
| 2024-12-19 | $23.08 | $23.10 | $22.70 | $22.96 | $22.62 | 43,769 |
| 2024-12-18 | $23.33 | $23.46 | $23.01 | $23.10 | $22.76 | 33,606 |
| 2024-12-17 | $23.60 | $23.70 | $23.20 | $23.45 | $23.10 | 93,823 |
| 2024-12-16 | $23.92 | $23.92 | $23.58 | $23.60 | $23.25 | 32,244 |
| 2024-12-13 | $23.96 | $23.96 | $23.71 | $23.77 | $23.42 | 31,870 |
| 2024-12-12 | $24.10 | $24.24 | $23.96 | $23.96 | $23.61 | 20,681 |
| 2024-12-11 | $24.18 | $24.34 | $24.10 | $24.10 | $23.74 | 12,464 |
| 2024-12-10 | $24.26 | $24.34 | $24.16 | $24.19 | $23.83 | 25,374 |
| 2024-12-09 | $24.40 | $24.40 | $24.25 | $24.25 | $23.89 | 18,917 |
| 2024-12-06 | $24.25 | $24.48 | $24.25 | $24.40 | $24.40 | 46,787 |
| 2024-12-05 | $24.06 | $24.30 | $23.96 | $24.30 | $24.30 | 44,243 |
| 2024-12-04 | $24.00 | $24.16 | $23.94 | $23.96 | $23.96 | 31,707 |
| 2024-12-03 | $24.07 | $24.07 | $23.85 | $23.92 | $23.92 | 30,251 |
| 2024-12-02 | $24.14 | $24.19 | $24.01 | $24.01 | $24.01 | 33,652 |
| 2024-11-29 | $23.60 | $24.30 | $23.58 | $24.20 | $24.20 | 90,524 |
| 2024-11-27 | $23.62 | $23.75 | $23.52 | $23.61 | $23.61 | 27,891 |
| 2024-11-26 | $23.74 | $23.82 | $23.48 | $23.52 | $23.52 | 24,020 |
| 2024-11-25 | $23.79 | $23.88 | $23.67 | $23.80 | $23.80 | 20,069 |
| 2024-11-22 | $23.80 | $23.89 | $23.60 | $23.71 | $23.71 | 42,995 |
| 2024-11-21 | $23.50 | $23.84 | $23.43 | $23.84 | $23.84 | 40,271 |
| 2024-11-20 | $23.53 | $23.59 | $23.50 | $23.50 | $23.50 | 20,800 |
| 2024-11-19 | $23.75 | $23.95 | $23.50 | $23.53 | $23.53 | 105,873 |
| 2024-11-18 | $23.80 | $23.85 | $23.69 | $23.80 | $23.80 | 26,232 |
| 2024-11-15 | $23.85 | $23.98 | $23.80 | $23.83 | $23.83 | 19,835 |
| 2024-11-14 | $23.85 | $23.95 | $23.80 | $23.86 | $23.86 | 45,169 |
| 2024-11-13 | $24.07 | $24.07 | $23.85 | $23.85 | $23.85 | 38,939 |
| 2024-11-12 | $24.06 | $24.09 | $23.91 | $24.07 | $24.07 | 46,473 |
| 2024-11-11 | $24.17 | $24.17 | $23.94 | $23.98 | $23.98 | 38,201 |
| 2024-11-08 | $24.22 | $24.22 | $24.02 | $24.10 | $24.10 | 35,779 |
| 2024-11-07 | $23.94 | $24.28 | $23.92 | $24.09 | $24.09 | 26,157 |
| 2024-11-06 | $24.07 | $24.19 | $23.92 | $23.94 | $23.94 | 28,814 |
| 2024-11-05 | $24.20 | $24.23 | $24.06 | $24.12 | $24.12 | 29,516 |
| 2024-11-04 | $24.00 | $24.19 | $24.00 | $24.10 | $24.10 | 37,813 |
| 2024-11-01 | $24.13 | $24.13 | $23.83 | $24.00 | $24.00 | 37,643 |
| 2024-10-31 | $23.67 | $24.28 | $23.67 | $24.14 | $24.14 | 109,291 |
| 2024-10-30 | $23.70 | $23.92 | $23.66 | $23.76 | $23.76 | 22,174 |
| 2024-10-29 | $23.70 | $23.80 | $23.57 | $23.70 | $23.70 | 25,243 |
| 2024-10-28 | $24.03 | $24.25 | $23.61 | $23.61 | $23.61 | 42,261 |
| 2024-10-25 | $24.44 | $24.44 | $24.16 | $24.26 | $23.87 | 35,616 |
| 2024-10-24 | $24.16 | $24.43 | $23.95 | $24.40 | $24.00 | 33,703 |
| 2024-10-23 | $24.05 | $24.19 | $23.92 | $24.06 | $23.67 | 48,769 |
| 2024-10-22 | $23.72 | $24.19 | $23.72 | $24.10 | $23.71 | 44,664 |
| 2024-10-21 | $23.75 | $23.94 | $23.61 | $23.80 | $23.41 | 37,510 |
| 2024-10-18 | $23.85 | $23.97 | $23.75 | $23.75 | $23.36 | 25,516 |
| 2024-10-17 | $23.79 | $23.85 | $23.74 | $23.85 | $23.46 | 47,984 |
| 2024-10-16 | $23.66 | $23.85 | $23.60 | $23.81 | $23.42 | 36,849 |
| 2024-10-15 | $23.42 | $23.66 | $23.42 | $23.60 | $23.22 | 30,393 |
| 2024-10-14 | $23.45 | $23.55 | $23.40 | $23.45 | $23.07 | 28,813 |
| 2024-10-11 | $23.44 | $23.58 | $23.39 | $23.46 | $23.08 | 34,569 |
| 2024-10-10 | $23.37 | $23.48 | $23.34 | $23.45 | $23.07 | 19,014 |
| 2024-10-09 | $23.21 | $23.48 | $23.20 | $23.48 | $23.10 | 60,946 |
| 2024-10-08 | $23.14 | $23.30 | $23.14 | $23.21 | $22.83 | 22,743 |
| 2024-10-07 | $23.35 | $23.42 | $23.12 | $23.14 | $22.76 | 53,164 |
| 2024-10-04 | $23.20 | $23.35 | $23.20 | $23.35 | $22.97 | 28,946 |
| 2024-10-03 | $23.24 | $23.33 | $23.15 | $23.27 | $22.89 | 25,593 |
| 2024-10-02 | $23.27 | $23.31 | $23.14 | $23.22 | $22.84 | 52,309 |
| 2024-10-01 | $23.28 | $23.34 | $23.21 | $23.29 | $22.91 | 41,323 |
| 2024-09-30 | $23.70 | $23.74 | $23.22 | $23.22 | $22.84 | 147,869 |
| 2024-09-27 | $23.73 | $23.80 | $23.57 | $23.65 | $23.27 | 20,936 |
| 2024-09-26 | $23.79 | $23.80 | $23.64 | $23.70 | $23.32 | 27,187 |
| 2024-09-25 | $23.85 | $23.85 | $23.60 | $23.69 | $23.30 | 33,657 |
| 2024-09-24 | $23.80 | $23.91 | $23.68 | $23.91 | $23.52 | 41,699 |
| 2024-09-23 | $23.74 | $23.80 | $23.71 | $23.80 | $23.41 | 30,360 |
| 2024-09-20 | $23.68 | $23.77 | $23.65 | $23.75 | $23.36 | 22,538 |
| 2024-09-19 | $23.65 | $23.79 | $23.65 | $23.73 | $23.34 | 44,427 |
| 2024-09-18 | $23.65 | $23.76 | $23.51 | $23.60 | $23.22 | 65,345 |
| 2024-09-17 | $23.60 | $23.78 | $23.50 | $23.71 | $23.32 | 42,385 |
| 2024-09-16 | $23.33 | $23.59 | $23.33 | $23.59 | $23.20 | 33,924 |
| 2024-09-13 | $23.34 | $23.45 | $23.29 | $23.36 | $22.98 | 40,874 |
| 2024-09-12 | $23.29 | $23.37 | $23.27 | $23.34 | $22.96 | 27,119 |
| 2024-09-11 | $23.33 | $23.38 | $23.26 | $23.34 | $22.96 | 54,371 |
| 2024-09-10 | $23.31 | $23.38 | $23.16 | $23.37 | $22.99 | 49,520 |
| 2024-09-09 | $23.10 | $23.40 | $23.09 | $23.23 | $22.85 | 35,654 |
| 2024-09-06 | $23.25 | $23.26 | $23.02 | $23.17 | $22.79 | 47,303 |
| 2024-09-05 | $23.00 | $23.25 | $23.00 | $23.19 | $22.81 | 60,586 |
| 2024-09-04 | $22.77 | $23.03 | $22.72 | $23.03 | $22.66 | 48,220 |
| 2024-09-03 | $23.00 | $23.00 | $22.60 | $22.75 | $22.38 | 81,991 |
| 2024-08-30 | $23.39 | $23.39 | $22.77 | $22.93 | $22.56 | 160,106 |
| 2024-08-29 | $23.35 | $23.60 | $23.33 | $23.33 | $22.95 | 34,041 |
| 2024-08-28 | $23.23 | $23.48 | $23.23 | $23.36 | $22.98 | 34,214 |
| 2024-08-27 | $23.45 | $23.55 | $23.25 | $23.30 | $22.92 | 41,413 |
| 2024-08-26 | $23.50 | $23.55 | $23.32 | $23.52 | $23.14 | 23,790 |
| 2024-08-23 | $23.34 | $23.58 | $23.31 | $23.43 | $23.05 | 45,964 |
| 2024-08-22 | $23.54 | $23.61 | $23.26 | $23.30 | $22.92 | 34,493 |
| 2024-08-21 | $23.35 | $23.68 | $23.26 | $23.48 | $23.10 | 44,210 |
| 2024-08-20 | $23.12 | $23.43 | $23.11 | $23.43 | $23.05 | 45,755 |
| 2024-08-19 | $23.15 | $23.17 | $23.00 | $23.17 | $22.79 | 33,475 |
| 2024-08-16 | $23.05 | $23.20 | $22.99 | $23.12 | $22.74 | 53,358 |
| 2024-08-15 | $23.18 | $23.32 | $22.98 | $23.08 | $22.70 | 58,354 |
| 2024-08-14 | $23.15 | $23.29 | $23.12 | $23.24 | $22.86 | 28,146 |
| 2024-08-13 | $23.01 | $23.18 | $23.00 | $23.13 | $22.75 | 21,179 |
| 2024-08-12 | $22.98 | $23.10 | $22.88 | $23.05 | $22.67 | 46,368 |
| 2024-08-09 | $22.68 | $22.84 | $22.68 | $22.83 | $22.46 | 30,002 |
| 2024-08-08 | $22.42 | $22.75 | $22.42 | $22.75 | $22.38 | 56,125 |
| 2024-08-07 | $22.50 | $22.55 | $22.41 | $22.47 | $22.11 | 54,716 |
| 2024-08-06 | $22.55 | $22.60 | $22.35 | $22.50 | $22.13 | 90,878 |
| 2024-08-05 | $22.76 | $22.79 | $22.25 | $22.48 | $22.11 | 75,394 |
| 2024-08-02 | $22.89 | $23.09 | $22.81 | $22.95 | $22.95 | 41,261 |
| 2024-08-01 | $22.75 | $22.95 | $22.71 | $22.92 | $22.92 | 49,455 |
| 2024-07-31 | $22.61 | $22.75 | $22.45 | $22.75 | $22.75 | 151,077 |
| 2024-07-30 | $22.76 | $22.76 | $22.54 | $22.59 | $22.59 | 65,397 |
| 2024-07-29 | $22.94 | $23.01 | $22.75 | $22.75 | $22.75 | 49,698 |
| 2024-07-26 | $23.03 | $23.14 | $22.91 | $22.93 | $22.93 | 50,382 |
| 2024-07-25 | $23.51 | $23.69 | $23.40 | $23.49 | $23.07 | 60,115 |
| 2024-07-24 | $23.48 | $23.53 | $23.44 | $23.45 | $23.03 | 24,150 |
| 2024-07-23 | $23.42 | $23.53 | $23.41 | $23.50 | $23.08 | 15,700 |
| 2024-07-22 | $23.37 | $23.56 | $23.37 | $23.46 | $23.04 | 40,248 |
| 2024-07-19 | $23.36 | $23.60 | $23.35 | $23.36 | $22.95 | 33,242 |
| 2024-07-18 | $23.46 | $23.68 | $23.42 | $23.42 | $23.00 | 63,246 |
| 2024-07-17 | $23.60 | $23.66 | $23.40 | $23.49 | $23.07 | 62,128 |
| 2024-07-16 | $23.74 | $23.74 | $23.61 | $23.63 | $23.21 | 34,350 |
| 2024-07-15 | $23.70 | $23.71 | $23.61 | $23.68 | $23.26 | 27,758 |
| 2024-07-12 | $23.62 | $23.76 | $23.58 | $23.76 | $23.76 | 34,439 |
| 2024-07-11 | $23.35 | $23.66 | $23.35 | $23.65 | $23.65 | 49,959 |
| 2024-07-10 | $23.12 | $23.31 | $23.12 | $23.25 | $23.25 | 48,615 |
| 2024-07-09 | $23.35 | $23.39 | $23.11 | $23.16 | $23.16 | 49,626 |
| 2024-07-08 | $23.32 | $23.41 | $23.30 | $23.30 | $23.30 | 44,349 |
| 2024-07-05 | $23.43 | $23.43 | $23.25 | $23.30 | $23.30 | 43,970 |
| 2024-07-03 | $23.38 | $23.48 | $23.25 | $23.40 | $23.40 | 33,453 |
| 2024-07-02 | $23.20 | $23.36 | $23.17 | $23.30 | $23.30 | 27,894 |
| 2024-07-01 | $23.20 | $23.38 | $23.16 | $23.20 | $23.20 | 19,388 |
| 2024-06-28 | $23.46 | $23.54 | $23.20 | $23.20 | $23.20 | 104,856 |
| 2024-06-27 | $23.48 | $23.59 | $23.40 | $23.43 | $23.43 | 33,304 |
| 2024-06-26 | $23.42 | $23.64 | $23.42 | $23.53 | $23.53 | 41,892 |
| 2024-06-25 | $23.49 | $23.60 | $23.49 | $23.51 | $23.51 | 21,112 |
| 2024-06-24 | $23.45 | $23.58 | $23.43 | $23.56 | $23.56 | 28,567 |
| 2024-06-21 | $23.40 | $23.47 | $23.40 | $23.45 | $23.45 | 21,620 |
| 2024-06-20 | $23.41 | $23.48 | $23.40 | $23.48 | $23.48 | 31,804 |
| 2024-06-18 | $23.40 | $23.50 | $23.40 | $23.45 | $23.45 | 29,082 |
| 2024-06-17 | $23.47 | $23.47 | $23.33 | $23.38 | $23.38 | 50,954 |
| 2024-06-14 | $23.43 | $23.49 | $23.29 | $23.35 | $23.35 | 21,724 |
| 2024-06-13 | $23.30 | $23.30 | $23.12 | $23.27 | $23.27 | 28,466 |
| 2024-06-12 | $23.28 | $23.44 | $23.11 | $23.22 | $23.22 | 42,663 |
| 2024-06-11 | $23.15 | $23.23 | $23.10 | $23.13 | $23.13 | 23,900 |
| 2024-06-10 | $23.14 | $23.21 | $23.00 | $23.17 | $23.17 | 34,834 |
| 2024-06-07 | $22.95 | $23.24 | $22.86 | $23.20 | $23.20 | 42,932 |
| 2024-06-06 | $23.10 | $23.24 | $22.97 | $22.97 | $22.97 | 38,472 |
| 2024-06-05 | $23.40 | $23.41 | $23.10 | $23.10 | $23.10 | 61,140 |
| 2024-06-04 | $23.43 | $23.50 | $23.41 | $23.43 | $23.43 | 30,068 |
| 2024-06-03 | $23.60 | $23.66 | $23.36 | $23.49 | $23.49 | 47,917 |
| 2024-05-31 | $23.77 | $23.90 | $23.50 | $23.50 | $23.50 | 70,779 |
| 2024-05-30 | $23.58 | $23.88 | $23.57 | $23.80 | $23.80 | 31,484 |
| 2024-05-29 | $23.74 | $23.74 | $23.58 | $23.64 | $23.64 | 33,618 |
| 2024-05-28 | $23.72 | $23.78 | $23.61 | $23.74 | $23.74 | 25,695 |
| 2024-05-24 | $23.52 | $23.70 | $23.52 | $23.66 | $23.66 | 24,111 |
| 2024-05-23 | $23.66 | $23.74 | $23.51 | $23.52 | $23.52 | 63,074 |
| 2024-05-22 | $23.78 | $23.85 | $23.66 | $23.79 | $23.79 | 43,215 |
| 2024-05-21 | $23.64 | $23.80 | $23.47 | $23.67 | $23.67 | 69,352 |
| 2024-05-20 | $23.30 | $23.51 | $23.26 | $23.51 | $23.51 | 95,709 |
| 2024-05-17 | $23.20 | $23.30 | $23.09 | $23.29 | $23.29 | 52,875 |
| 2024-05-16 | $23.26 | $23.30 | $23.20 | $23.28 | $23.28 | 35,252 |
| 2024-05-15 | $23.30 | $23.30 | $23.25 | $23.29 | $23.29 | 83,641 |
| 2024-05-14 | $23.35 | $23.44 | $23.25 | $23.29 | $23.29 | 34,693 |
| 2024-05-13 | $23.25 | $23.45 | $23.25 | $23.35 | $23.35 | 26,196 |
| 2024-05-10 | $23.38 | $23.47 | $23.18 | $23.25 | $23.25 | 69,892 |
| 2024-05-09 | $22.92 | $23.26 | $22.88 | $23.13 | $23.13 | 32,602 |
| 2024-05-08 | $23.10 | $23.21 | $22.84 | $22.99 | $22.99 | 42,479 |
| 2024-05-07 | $23.35 | $23.35 | $23.10 | $23.13 | $23.13 | 46,336 |
| 2024-05-06 | $23.10 | $23.25 | $23.00 | $23.22 | $23.22 | 41,005 |
| 2024-05-03 | $23.16 | $23.16 | $22.89 | $23.06 | $23.06 | 45,074 |
| 2024-05-02 | $22.71 | $23.13 | $22.56 | $23.13 | $23.13 | 50,135 |
| 2024-05-01 | $22.63 | $22.87 | $22.53 | $22.86 | $22.86 | 18,523 |
| 2024-04-30 | $22.41 | $22.92 | $22.41 | $22.69 | $22.69 | 82,501 |
| 2024-04-29 | $22.41 | $22.53 | $22.41 | $22.42 | $22.42 | 31,669 |
| 2024-04-26 | $22.69 | $22.69 | $22.40 | $22.41 | $22.41 | 36,494 |
| 2024-04-25 | $22.44 | $22.57 | $22.34 | $22.54 | $22.54 | 48,157 |
| 2024-04-24 | $22.32 | $22.57 | $22.30 | $22.49 | $22.49 | 55,306 |
| 2024-04-23 | $22.69 | $22.93 | $22.69 | $22.78 | $22.40 | 42,290 |
| 2024-04-22 | $22.59 | $22.74 | $22.51 | $22.74 | $22.36 | 32,248 |
| 2024-04-19 | $22.60 | $22.60 | $22.50 | $22.56 | $22.18 | 27,204 |
| 2024-04-18 | $22.52 | $22.58 | $22.41 | $22.54 | $22.16 | 56,024 |
| 2024-04-17 | $22.46 | $22.63 | $22.46 | $22.53 | $22.15 | 38,079 |
| 2024-04-16 | $22.60 | $22.75 | $22.31 | $22.40 | $22.02 | 80,057 |
| 2024-04-15 | $23.01 | $23.15 | $22.35 | $22.56 | $22.18 | 68,972 |
| 2024-04-12 | $23.21 | $23.23 | $23.00 | $23.14 | $22.75 | 39,850 |
| 2024-04-11 | $23.15 | $23.19 | $23.03 | $23.14 | $22.75 | 35,266 |
| 2024-04-10 | $23.28 | $23.42 | $23.04 | $23.08 | $22.69 | 44,155 |
| 2024-04-09 | $23.54 | $23.55 | $23.30 | $23.35 | $22.96 | 33,984 |
| 2024-04-08 | $23.40 | $23.48 | $23.32 | $23.42 | $23.03 | 40,912 |
| 2024-04-05 | $23.27 | $23.42 | $23.24 | $23.42 | $23.03 | 33,194 |
| 2024-04-04 | $23.25 | $23.45 | $23.25 | $23.31 | $22.92 | 45,093 |
| 2024-04-03 | $23.17 | $23.25 | $22.98 | $23.24 | $22.85 | 28,883 |
| 2024-04-02 | $23.18 | $23.26 | $23.05 | $23.19 | $22.80 | 38,002 |
| 2024-04-01 | $23.08 | $23.23 | $22.86 | $23.23 | $22.84 | 38,988 |
| 2024-03-28 | $23.26 | $23.36 | $22.77 | $22.87 | $22.48 | 81,556 |
| 2024-03-27 | $23.42 | $23.44 | $22.97 | $23.39 | $23.00 | 68,027 |
| 2024-03-26 | $23.60 | $23.60 | $23.25 | $23.32 | $22.92 | 39,360 |
| 2024-03-25 | $23.53 | $23.75 | $23.40 | $23.52 | $23.12 | 36,224 |
| 2024-03-22 | $23.88 | $23.88 | $23.32 | $23.46 | $23.06 | 30,304 |
| 2024-03-21 | $23.48 | $23.61 | $23.42 | $23.54 | $23.14 | 62,328 |
| 2024-03-20 | $23.40 | $23.48 | $23.33 | $23.40 | $23.01 | 33,965 |
| 2024-03-19 | $23.33 | $23.42 | $23.24 | $23.33 | $22.94 | 25,516 |
| 2024-03-18 | $23.26 | $23.49 | $23.12 | $23.22 | $22.83 | 43,852 |
| 2024-03-15 | $23.20 | $23.29 | $23.06 | $23.27 | $22.88 | 18,654 |
| 2024-03-14 | $23.14 | $23.25 | $23.03 | $23.25 | $22.86 | 50,305 |
| 2024-03-13 | $22.87 | $23.11 | $22.82 | $23.11 | $22.72 | 36,481 |
| 2024-03-12 | $22.96 | $22.99 | $22.70 | $22.84 | $22.45 | 42,473 |
| 2024-03-11 | $23.17 | $23.18 | $22.84 | $22.88 | $22.49 | 52,181 |
| 2024-03-08 | $23.11 | $23.21 | $23.11 | $23.19 | $23.19 | 29,501 |
| 2024-03-07 | $23.22 | $23.22 | $23.02 | $23.19 | $23.19 | 40,402 |
| 2024-03-06 | $23.05 | $23.15 | $22.94 | $23.14 | $23.14 | 40,404 |
| 2024-03-05 | $22.75 | $22.94 | $22.70 | $22.91 | $22.91 | 39,660 |
| 2024-03-04 | $22.81 | $22.82 | $22.67 | $22.77 | $22.77 | 53,971 |
| 2024-03-01 | $23.34 | $23.34 | $22.72 | $22.76 | $22.76 | 89,036 |
| 2024-02-29 | $23.12 | $23.25 | $23.01 | $23.25 | $23.25 | 102,940 |
| 2024-02-28 | $23.14 | $23.14 | $22.90 | $23.10 | $23.10 | 55,674 |
| 2024-02-27 | $22.98 | $23.05 | $22.85 | $23.05 | $23.05 | 53,259 |
| 2024-02-26 | $23.00 | $23.05 | $22.82 | $22.89 | $22.89 | 72,345 |
| 2024-02-23 | $22.99 | $23.14 | $22.89 | $22.94 | $22.94 | 125,073 |
| 2024-02-22 | $22.47 | $22.89 | $22.47 | $22.85 | $22.85 | 69,057 |
| 2024-02-21 | $22.58 | $22.65 | $22.47 | $22.47 | $22.47 | 29,343 |
| 2024-02-20 | $22.66 | $22.83 | $22.51 | $22.51 | $22.51 | 34,625 |
| 2024-02-16 | $22.79 | $23.00 | $22.50 | $22.79 | $22.79 | 61,750 |
| 2024-02-15 | $22.78 | $22.97 | $22.61 | $22.75 | $22.75 | 38,813 |
| 2024-02-14 | $23.36 | $23.40 | $22.71 | $22.78 | $22.78 | 72,078 |
| 2024-02-13 | $23.29 | $23.47 | $23.02 | $23.18 | $23.18 | 51,014 |
| 2024-02-12 | $23.05 | $23.45 | $22.80 | $23.40 | $23.40 | 111,169 |
| 2024-02-09 | $22.66 | $22.93 | $22.60 | $22.93 | $22.93 | 39,304 |
| 2024-02-08 | $22.68 | $22.69 | $22.53 | $22.55 | $22.55 | 23,378 |
| 2024-02-07 | $22.59 | $22.68 | $22.56 | $22.56 | $22.56 | 28,167 |
| 2024-02-06 | $22.61 | $22.67 | $22.50 | $22.64 | $22.64 | 29,686 |
| 2024-02-05 | $22.64 | $22.68 | $22.55 | $22.63 | $22.63 | 26,179 |
| 2024-02-02 | $22.58 | $22.65 | $22.46 | $22.65 | $22.65 | 32,793 |
| 2024-02-01 | $22.39 | $22.62 | $22.30 | $22.55 | $22.55 | 36,079 |
| 2024-01-31 | $22.39 | $22.55 | $22.39 | $22.39 | $22.39 | 33,743 |
| 2024-01-30 | $22.53 | $22.60 | $22.31 | $22.52 | $22.52 | 39,925 |
| 2024-01-29 | $22.63 | $22.63 | $22.35 | $22.45 | $22.45 | 34,692 |
| 2024-01-26 | $22.15 | $22.60 | $22.05 | $22.57 | $22.57 | 82,158 |
| 2024-01-25 | $22.34 | $22.34 | $21.98 | $22.19 | $22.19 | 70,032 |
| 2024-01-24 | $22.62 | $22.62 | $22.35 | $22.40 | $21.99 | 59,886 |
| 2024-01-23 | $22.32 | $22.49 | $22.32 | $22.42 | $22.01 | 32,555 |
| 2024-01-22 | $22.23 | $22.48 | $22.23 | $22.40 | $21.99 | 37,359 |
| 2024-01-19 | $22.18 | $22.33 | $22.15 | $22.33 | $21.92 | 39,551 |
| 2024-01-18 | $22.29 | $22.32 | $22.14 | $22.28 | $21.87 | 50,528 |
| 2024-01-17 | $22.18 | $22.20 | $22.07 | $22.18 | $21.77 | 29,337 |
| 2024-01-16 | $22.17 | $22.18 | $22.06 | $22.14 | $22.14 | 21,889 |
| 2024-01-12 | $22.19 | $22.20 | $22.06 | $22.06 | $22.06 | 19,947 |
| 2024-01-11 | $22.08 | $22.29 | $22.08 | $22.12 | $22.12 | 41,584 |
| 2024-01-10 | $22.19 | $22.49 | $22.08 | $22.37 | $22.37 | 43,119 |
| 2024-01-09 | $22.00 | $22.23 | $21.90 | $22.07 | $22.07 | 47,048 |
| 2024-01-08 | $21.93 | $22.05 | $21.88 | $22.00 | $22.00 | 30,789 |
| 2024-01-05 | $21.91 | $22.00 | $21.76 | $21.90 | $21.90 | 29,402 |
| 2024-01-04 | $21.75 | $21.94 | $21.60 | $21.91 | $21.91 | 38,234 |
| 2024-01-03 | $21.57 | $21.78 | $21.30 | $21.74 | $21.74 | 58,085 |
| 2024-01-02 | $21.57 | $21.70 | $21.48 | $21.68 | $21.68 | 27,779 |
| 2023-12-29 | $21.93 | $21.99 | $21.51 | $21.56 | $21.56 | 81,192 |
| 2023-12-28 | $22.05 | $22.05 | $21.90 | $22.01 | $22.01 | 24,934 |
| 2023-12-27 | $22.19 | $22.19 | $21.90 | $22.00 | $22.00 | 36,660 |
| 2023-12-26 | $22.07 | $22.19 | $21.95 | $22.11 | $22.11 | 16,005 |
| 2023-12-22 | $22.10 | $22.10 | $21.85 | $22.00 | $22.00 | 30,267 |
| 2023-12-21 | $21.88 | $22.05 | $21.82 | $22.04 | $22.04 | 27,528 |
| 2023-12-20 | $21.84 | $22.00 | $21.80 | $21.85 | $21.85 | 37,571 |
| 2023-12-19 | $21.63 | $21.90 | $21.63 | $21.74 | $21.74 | 26,313 |
| 2023-12-18 | $22.17 | $22.19 | $21.69 | $21.71 | $21.71 | 33,687 |
| 2023-12-15 | $22.23 | $22.30 | $21.92 | $22.00 | $22.00 | 49,068 |
| 2023-12-14 | $21.85 | $22.10 | $21.50 | $22.06 | $22.06 | 48,745 |
| 2023-12-13 | $21.55 | $21.85 | $21.35 | $21.75 | $21.75 | 38,644 |
| 2023-12-12 | $21.79 | $21.86 | $21.32 | $21.55 | $21.55 | 106,663 |
| 2023-12-11 | $21.85 | $21.85 | $21.55 | $21.65 | $21.65 | 36,636 |
| 2023-12-08 | $21.45 | $21.84 | $21.45 | $21.82 | $21.82 | 29,132 |
| 2023-12-07 | $21.44 | $21.62 | $21.30 | $21.48 | $21.48 | 42,217 |
| 2023-12-06 | $21.35 | $21.57 | $21.26 | $21.30 | $21.30 | 50,876 |
| 2023-12-05 | $21.53 | $21.65 | $21.21 | $21.29 | $21.29 | 53,468 |
| 2023-12-04 | $21.78 | $21.97 | $21.35 | $21.45 | $21.45 | 66,123 |
| 2023-12-01 | $21.85 | $21.96 | $21.60 | $21.95 | $21.95 | 31,979 |
| 2023-11-30 | $21.58 | $21.96 | $21.47 | $21.86 | $21.86 | 90,709 |
| 2023-11-29 | $21.86 | $21.90 | $21.52 | $21.52 | $21.52 | 37,155 |
| 2023-11-28 | $21.49 | $21.88 | $21.49 | $21.70 | $21.70 | 37,782 |
| 2023-11-27 | $21.84 | $21.89 | $21.53 | $21.61 | $21.61 | 34,936 |
| 2023-11-24 | $21.70 | $21.84 | $21.68 | $21.69 | $21.69 | 12,864 |
| 2023-11-22 | $21.58 | $21.75 | $21.36 | $21.75 | $21.75 | 27,129 |
| 2023-11-21 | $21.59 | $21.72 | $21.54 | $21.59 | $21.59 | 38,440 |
| 2023-11-20 | $21.67 | $21.77 | $21.54 | $21.73 | $21.73 | 24,820 |
| 2023-11-17 | $21.70 | $21.70 | $21.56 | $21.65 | $21.65 | 19,803 |
| 2023-11-16 | $21.58 | $21.76 | $21.49 | $21.68 | $21.68 | 28,918 |
| 2023-11-15 | $21.70 | $21.70 | $21.49 | $21.49 | $21.49 | 27,741 |
| 2023-11-14 | $21.75 | $21.88 | $21.58 | $21.66 | $21.66 | 37,254 |
| 2023-11-13 | $21.67 | $21.75 | $21.40 | $21.63 | $21.63 | 25,788 |
| 2023-11-10 | $21.52 | $21.67 | $21.38 | $21.67 | $21.67 | 44,167 |
| 2023-11-09 | $21.29 | $21.40 | $21.13 | $21.32 | $21.32 | 33,059 |
| 2023-11-08 | $21.27 | $21.32 | $21.14 | $21.32 | $21.32 | 26,802 |
| 2023-11-07 | $21.33 | $21.35 | $21.24 | $21.30 | $21.30 | 25,298 |
| 2023-11-06 | $21.37 | $21.37 | $20.85 | $21.29 | $21.29 | 47,146 |
| 2023-11-03 | $21.33 | $21.35 | $21.04 | $21.26 | $21.26 | 36,749 |
| 2023-11-02 | $21.19 | $21.27 | $20.93 | $21.07 | $21.07 | 42,529 |
| 2023-11-01 | $20.98 | $21.04 | $20.82 | $21.03 | $21.03 | 49,527 |
| 2023-10-31 | $20.43 | $21.11 | $20.43 | $21.00 | $21.00 | 83,455 |
| 2023-10-30 | $20.33 | $20.53 | $20.30 | $20.53 | $20.53 | 42,595 |
| 2023-10-27 | $20.49 | $20.54 | $20.30 | $20.30 | $20.30 | 27,526 |
| 2023-10-26 | $20.49 | $20.60 | $20.38 | $20.38 | $20.38 | 53,431 |
| 2023-10-25 | $20.49 | $20.65 | $20.36 | $20.49 | $20.49 | 48,165 |
| 2023-10-24 | $20.99 | $21.04 | $20.81 | $21.00 | $20.59 | 88,533 |
| 2023-10-23 | $20.70 | $20.98 | $20.50 | $20.90 | $20.49 | 52,097 |
| 2023-10-20 | $20.70 | $20.80 | $20.41 | $20.75 | $20.35 | 22,707 |
| 2023-10-19 | $20.66 | $20.90 | $20.60 | $20.64 | $20.24 | 30,894 |
| 2023-10-18 | $20.99 | $20.99 | $20.64 | $20.64 | $20.24 | 28,406 |
| 2023-10-17 | $20.90 | $21.10 | $20.90 | $20.92 | $20.92 | 33,302 |
| 2023-10-16 | $20.81 | $21.10 | $20.71 | $21.10 | $21.10 | 40,205 |
| 2023-10-13 | $20.90 | $21.03 | $20.75 | $20.85 | $20.85 | 25,137 |
| 2023-10-12 | $20.87 | $21.10 | $20.76 | $20.83 | $20.83 | 15,760 |
| 2023-10-11 | $21.04 | $21.21 | $20.87 | $20.87 | $20.87 | 44,955 |
| 2023-10-10 | $20.99 | $21.04 | $20.80 | $21.00 | $21.00 | 37,461 |
| 2023-10-09 | $20.77 | $21.10 | $20.77 | $21.00 | $21.00 | 36,624 |
| 2023-10-06 | $20.97 | $21.04 | $20.75 | $20.78 | $20.78 | 47,262 |
| 2023-10-05 | $21.00 | $21.18 | $20.97 | $20.97 | $20.97 | 52,057 |
| 2023-10-04 | $21.10 | $21.22 | $20.99 | $21.07 | $21.07 | 22,302 |
| 2023-10-03 | $21.49 | $21.64 | $20.87 | $21.06 | $21.06 | 64,880 |
| 2023-10-02 | $21.99 | $21.99 | $21.47 | $21.49 | $21.49 | 77,480 |
| 2023-09-29 | $21.73 | $22.25 | $21.68 | $22.10 | $22.10 | 248,780 |
| 2023-09-28 | $21.54 | $21.82 | $21.32 | $21.73 | $21.73 | 66,443 |
| 2023-09-27 | $21.44 | $21.55 | $21.29 | $21.45 | $21.45 | 55,313 |
| 2023-09-26 | $21.35 | $21.40 | $21.21 | $21.34 | $21.34 | 24,598 |
| 2023-09-25 | $21.16 | $21.46 | $21.16 | $21.37 | $21.37 | 33,461 |
| 2023-09-22 | $21.43 | $21.52 | $21.29 | $21.30 | $21.30 | 50,510 |
| 2023-09-21 | $21.35 | $21.63 | $21.20 | $21.32 | $21.32 | 95,196 |
| 2023-09-20 | $21.51 | $21.55 | $21.40 | $21.46 | $21.46 | 43,925 |
| 2023-09-19 | $21.30 | $21.46 | $21.30 | $21.44 | $21.44 | 37,520 |
| 2023-09-18 | $21.38 | $21.50 | $21.18 | $21.20 | $21.20 | 51,530 |
| 2023-09-15 | $21.21 | $21.40 | $21.12 | $21.30 | $21.30 | 28,628 |
| 2023-09-14 | $20.81 | $21.24 | $20.81 | $21.22 | $21.22 | 73,889 |
| 2023-09-13 | $20.78 | $20.92 | $20.63 | $20.92 | $20.92 | 56,284 |
| 2023-09-12 | $20.68 | $20.78 | $20.67 | $20.74 | $20.74 | 47,795 |
| 2023-09-11 | $20.73 | $20.73 | $20.59 | $20.60 | $20.60 | 42,337 |
| 2023-09-08 | $20.60 | $20.69 | $20.60 | $20.68 | $20.68 | 23,930 |
| 2023-09-07 | $20.57 | $20.63 | $20.50 | $20.57 | $20.57 | 24,227 |
| 2023-09-06 | $20.59 | $20.65 | $20.50 | $20.50 | $20.50 | 30,763 |
| 2023-09-05 | $20.60 | $20.60 | $20.50 | $20.51 | $20.51 | 30,821 |
| 2023-09-01 | $20.57 | $20.71 | $20.50 | $20.61 | $20.61 | 19,543 |
| 2023-08-31 | $20.54 | $20.71 | $20.49 | $20.50 | $20.50 | 69,071 |
| 2023-08-30 | $20.59 | $20.59 | $20.46 | $20.54 | $20.54 | 26,212 |
| 2023-08-29 | $20.25 | $20.60 | $20.25 | $20.59 | $20.59 | 42,240 |
| 2023-08-28 | $20.29 | $20.39 | $20.24 | $20.32 | $20.32 | 35,170 |
| 2023-08-25 | $20.30 | $20.45 | $20.19 | $20.36 | $20.36 | 49,279 |
| 2023-08-24 | $20.34 | $20.42 | $20.19 | $20.20 | $20.20 | 24,137 |
| 2023-08-23 | $20.19 | $20.49 | $20.19 | $20.28 | $20.28 | 28,016 |
| 2023-08-22 | $20.33 | $20.37 | $20.14 | $20.14 | $20.14 | 56,497 |
| 2023-08-21 | $20.21 | $20.39 | $20.20 | $20.22 | $20.22 | 69,481 |
| 2023-08-18 | $20.21 | $20.36 | $20.20 | $20.23 | $20.23 | 20,484 |
| 2023-08-17 | $20.41 | $20.41 | $20.13 | $20.21 | $20.21 | 46,126 |
| 2023-08-16 | $20.36 | $20.39 | $20.22 | $20.26 | $20.26 | 54,937 |
| 2023-08-15 | $20.44 | $20.44 | $20.29 | $20.35 | $20.35 | 41,570 |
| 2023-08-14 | $20.59 | $20.59 | $20.38 | $20.38 | $20.38 | 36,622 |
| 2023-08-11 | $20.48 | $20.64 | $20.36 | $20.44 | $20.44 | 34,928 |
| 2023-08-10 | $20.56 | $20.80 | $20.41 | $20.50 | $20.50 | 49,907 |
| 2023-08-09 | $20.45 | $20.53 | $20.35 | $20.35 | $20.35 | 35,183 |
| 2023-08-08 | $20.28 | $20.45 | $20.26 | $20.35 | $20.35 | 41,806 |
| 2023-08-07 | $20.30 | $20.38 | $20.27 | $20.30 | $20.30 | 23,746 |
| 2023-08-04 | $20.27 | $20.45 | $20.27 | $20.34 | $20.34 | 31,516 |
| 2023-08-03 | $20.25 | $20.41 | $20.20 | $20.32 | $20.32 | 33,201 |
| 2023-08-02 | $20.29 | $20.51 | $20.25 | $20.42 | $20.42 | 31,977 |
| 2023-08-01 | $20.60 | $20.66 | $20.37 | $20.52 | $20.52 | 27,278 |
| 2023-07-31 | $20.42 | $20.69 | $20.29 | $20.67 | $20.67 | 69,659 |
| 2023-07-28 | $20.45 | $20.46 | $20.28 | $20.31 | $20.31 | 30,345 |
| 2023-07-27 | $20.43 | $20.46 | $20.23 | $20.28 | $20.28 | 31,718 |
| 2023-07-26 | $20.36 | $20.47 | $20.30 | $20.32 | $20.32 | 61,334 |
| 2023-07-25 | $20.18 | $20.30 | $20.18 | $20.30 | $20.30 | 31,445 |
| 2023-07-24 | $20.53 | $20.62 | $20.48 | $20.62 | $20.23 | 56,066 |
| 2023-07-21 | $20.55 | $20.65 | $20.32 | $20.48 | $20.10 | 26,300 |
| 2023-07-20 | $20.51 | $20.54 | $20.35 | $20.46 | $20.08 | 33,581 |
| 2023-07-19 | $20.58 | $20.78 | $20.50 | $20.54 | $20.15 | 86,099 |
| 2023-07-18 | $20.44 | $20.73 | $20.36 | $20.60 | $20.21 | 57,534 |
| 2023-07-17 | $20.55 | $20.56 | $20.44 | $20.44 | $20.06 | 44,660 |
| 2023-07-14 | $20.56 | $20.63 | $20.30 | $20.50 | $20.11 | 20,043 |
| 2023-07-13 | $20.57 | $20.70 | $20.55 | $20.60 | $20.21 | 35,481 |
| 2023-07-12 | $20.55 | $20.70 | $20.50 | $20.62 | $20.23 | 19,396 |
| 2023-07-11 | $20.44 | $20.50 | $20.23 | $20.50 | $20.11 | 37,795 |
| 2023-07-10 | $20.22 | $20.41 | $20.22 | $20.35 | $19.96 | 22,928 |
| 2023-07-07 | $20.30 | $20.34 | $20.06 | $20.22 | $19.84 | 65,834 |
| 2023-07-06 | $20.26 | $20.41 | $20.11 | $20.30 | $19.92 | 34,474 |
| 2023-07-05 | $20.45 | $20.57 | $20.31 | $20.32 | $19.94 | 39,018 |
| 2023-07-03 | $20.54 | $20.60 | $20.41 | $20.54 | $20.15 | 26,665 |
| 2023-06-30 | $20.50 | $20.52 | $20.30 | $20.30 | $19.92 | 269,451 |
| 2023-06-29 | $20.51 | $20.51 | $20.26 | $20.48 | $20.10 | 50,699 |
| 2023-06-28 | $20.27 | $20.49 | $20.26 | $20.49 | $20.10 | 22,404 |
| 2023-06-27 | $20.49 | $20.51 | $20.30 | $20.31 | $19.93 | 87,608 |
| 2023-06-26 | $20.45 | $20.56 | $20.34 | $20.50 | $20.11 | 41,447 |
| 2023-06-23 | $20.23 | $20.49 | $20.21 | $20.31 | $19.93 | 17,865 |
| 2023-06-22 | $20.36 | $20.39 | $20.20 | $20.26 | $19.88 | 54,462 |
| 2023-06-21 | $20.17 | $20.44 | $20.16 | $20.26 | $19.88 | 66,156 |
| 2023-06-20 | $20.18 | $20.45 | $20.16 | $20.28 | $19.90 | 24,364 |
| 2023-06-16 | $20.36 | $20.36 | $20.23 | $20.33 | $19.95 | 15,813 |
| 2023-06-15 | $20.17 | $20.40 | $20.17 | $20.27 | $19.89 | 48,402 |
| 2023-06-14 | $20.44 | $20.44 | $20.15 | $20.21 | $19.83 | 39,873 |
| 2023-06-13 | $20.22 | $20.49 | $20.22 | $20.49 | $20.10 | 55,487 |
| 2023-06-12 | $20.49 | $20.49 | $20.15 | $20.28 | $19.90 | 56,896 |
| 2023-06-09 | $20.37 | $20.48 | $20.35 | $20.47 | $20.09 | 24,859 |
| 2023-06-08 | $20.40 | $20.49 | $20.27 | $20.48 | $20.10 | 21,513 |
| 2023-06-07 | $20.42 | $20.49 | $20.35 | $20.40 | $20.02 | 35,447 |
| 2023-06-06 | $20.32 | $20.41 | $20.22 | $20.37 | $19.99 | 60,805 |
| 2023-06-05 | $20.37 | $20.37 | $20.10 | $20.32 | $19.94 | 37,793 |
| 2023-06-02 | $20.30 | $20.49 | $20.23 | $20.49 | $20.49 | 75,466 |
| 2023-06-01 | $20.40 | $20.47 | $20.20 | $20.24 | $20.24 | 38,300 |
| 2023-05-31 | $20.04 | $20.45 | $20.04 | $20.45 | $20.45 | 134,012 |
| 2023-05-30 | $20.20 | $20.31 | $20.01 | $20.02 | $20.02 | 38,935 |
| 2023-05-26 | $20.06 | $20.20 | $20.05 | $20.19 | $20.19 | 23,974 |
| 2023-05-25 | $20.23 | $20.23 | $20.01 | $20.17 | $20.17 | 10,659 |
| 2023-05-24 | $20.17 | $20.32 | $20.00 | $20.06 | $20.06 | 21,333 |
| 2023-05-23 | $20.43 | $20.49 | $20.21 | $20.31 | $20.31 | 55,861 |
| 2023-05-22 | $20.30 | $20.43 | $20.21 | $20.39 | $20.39 | 27,119 |
| 2023-05-19 | $20.37 | $20.37 | $20.13 | $20.26 | $20.26 | 8,437 |
| 2023-05-18 | $20.06 | $20.31 | $20.05 | $20.24 | $20.24 | 28,343 |
| 2023-05-17 | $19.99 | $20.37 | $19.99 | $20.16 | $20.16 | 36,692 |
| 2023-05-16 | $20.02 | $20.13 | $19.81 | $19.88 | $19.88 | 23,080 |
| 2023-05-15 | $20.15 | $20.15 | $19.94 | $20.03 | $20.03 | 59,869 |
| 2023-05-12 | $19.88 | $20.33 | $19.88 | $20.17 | $20.17 | 53,486 |
| 2023-05-11 | $19.99 | $20.10 | $19.87 | $19.88 | $19.88 | 36,777 |
| 2023-05-10 | $20.37 | $20.40 | $19.75 | $19.96 | $19.96 | 63,357 |
| 2023-05-09 | $19.88 | $19.93 | $19.60 | $19.76 | $19.76 | 39,411 |
| 2023-05-08 | $19.86 | $19.88 | $19.64 | $19.88 | $19.88 | 47,211 |
| 2023-05-05 | $19.65 | $20.11 | $19.50 | $19.74 | $19.74 | 40,314 |
| 2023-05-04 | $19.60 | $19.87 | $19.17 | $19.36 | $19.36 | 81,289 |
| 2023-05-03 | $20.35 | $20.51 | $19.60 | $19.60 | $19.60 | 49,514 |
| 2023-05-02 | $20.45 | $20.45 | $20.01 | $20.26 | $20.26 | 28,448 |
| 2023-05-01 | $20.74 | $20.76 | $20.28 | $20.45 | $20.45 | 32,911 |
| 2023-04-28 | $20.48 | $20.82 | $20.35 | $20.76 | $20.76 | 91,066 |
| 2023-04-27 | $20.21 | $20.48 | $20.18 | $20.35 | $20.35 | 22,523 |
| 2023-04-26 | $20.53 | $20.63 | $20.22 | $20.23 | $20.23 | 29,095 |
| 2023-04-25 | $20.75 | $21.20 | $20.40 | $20.40 | $20.40 | 27,710 |
| 2023-04-24 | $20.63 | $20.82 | $20.62 | $20.70 | $20.70 | 27,372 |
| 2023-04-21 | $21.10 | $21.18 | $20.95 | $20.95 | $20.60 | 136,250 |
| 2023-04-20 | $21.09 | $21.13 | $20.89 | $20.97 | $20.62 | 41,220 |
| 2023-04-19 | $21.02 | $21.14 | $21.00 | $21.01 | $20.66 | 45,021 |
| 2023-04-18 | $21.00 | $21.08 | $20.80 | $21.08 | $20.73 | 31,227 |
| 2023-04-17 | $20.98 | $20.98 | $20.87 | $20.92 | $20.57 | 31,609 |
| 2023-04-14 | $20.89 | $21.00 | $20.70 | $20.93 | $20.59 | 27,690 |
| 2023-04-13 | $20.66 | $20.97 | $20.61 | $20.97 | $20.62 | 176,769 |
| 2023-04-12 | $20.46 | $20.85 | $20.41 | $20.75 | $20.41 | 49,139 |
| 2023-04-11 | $20.27 | $20.62 | $20.24 | $20.49 | $20.15 | 46,863 |
| 2023-04-10 | $20.50 | $20.62 | $20.31 | $20.40 | $20.06 | 31,595 |
| 2023-04-06 | $20.65 | $20.72 | $20.53 | $20.64 | $20.30 | 22,078 |
| 2023-04-05 | $20.49 | $20.69 | $20.36 | $20.68 | $20.34 | 31,666 |
| 2023-04-04 | $20.55 | $20.65 | $20.37 | $20.49 | $20.15 | 47,091 |
| 2023-04-03 | $20.70 | $20.70 | $20.40 | $20.62 | $20.28 | 34,062 |
| 2023-03-31 | $20.23 | $20.75 | $20.22 | $20.72 | $20.38 | 130,301 |
| 2023-03-30 | $20.28 | $20.50 | $19.95 | $20.11 | $19.78 | 44,621 |
| 2023-03-29 | $20.15 | $20.43 | $20.03 | $20.42 | $20.08 | 27,734 |
| 2023-03-28 | $19.79 | $20.10 | $19.79 | $20.10 | $19.77 | 41,685 |
| 2023-03-27 | $19.45 | $20.09 | $19.35 | $19.79 | $19.46 | 41,398 |
| 2023-03-24 | $19.51 | $19.94 | $19.22 | $19.38 | $19.06 | 34,079 |
| 2023-03-23 | $19.88 | $20.04 | $19.35 | $19.42 | $19.10 | 41,839 |
| 2023-03-22 | $19.42 | $20.02 | $19.42 | $19.79 | $19.46 | 38,014 |
| 2023-03-21 | $19.28 | $19.67 | $19.28 | $19.52 | $19.20 | 29,683 |
| 2023-03-20 | $19.71 | $19.79 | $19.09 | $19.13 | $18.81 | 35,425 |
| 2023-03-17 | $19.78 | $19.95 | $19.25 | $19.56 | $19.24 | 44,780 |
| 2023-03-16 | $19.49 | $19.95 | $19.35 | $19.95 | $19.62 | 54,429 |
| 2023-03-15 | $19.10 | $19.58 | $19.07 | $19.45 | $19.13 | 57,843 |
| 2023-03-14 | $19.85 | $20.81 | $19.54 | $19.62 | $19.30 | 31,036 |
| 2023-03-13 | $20.30 | $20.33 | $19.44 | $19.61 | $19.29 | 111,130 |
| 2023-03-10 | $20.80 | $21.04 | $20.35 | $20.52 | $20.18 | 60,209 |
| 2023-03-09 | $21.20 | $21.20 | $20.87 | $20.88 | $20.54 | 31,775 |
| 2023-03-08 | $21.33 | $21.33 | $21.00 | $21.09 | $20.74 | 28,275 |
| 2023-03-07 | $21.35 | $21.37 | $21.05 | $21.18 | $20.83 | 62,109 |
| 2023-03-06 | $21.50 | $21.57 | $21.44 | $21.55 | $21.20 | 22,704 |
| 2023-03-03 | $21.12 | $21.57 | $21.12 | $21.30 | $20.95 | 29,793 |
| 2023-03-02 | $20.74 | $21.37 | $20.70 | $21.25 | $20.90 | 34,962 |
| 2023-03-01 | $20.92 | $21.05 | $20.68 | $20.89 | $20.55 | 32,527 |
| 2023-02-28 | $20.89 | $21.18 | $20.77 | $21.00 | $20.65 | 80,109 |
| 2023-02-27 | $20.73 | $20.97 | $20.73 | $20.90 | $20.56 | 44,506 |
| 2023-02-24 | $20.90 | $20.90 | $20.62 | $20.72 | $20.38 | 54,941 |
| 2023-02-23 | $20.86 | $21.19 | $20.85 | $20.98 | $20.63 | 30,062 |
| 2023-02-22 | $20.89 | $21.18 | $20.86 | $20.95 | $20.60 | 58,758 |
| 2023-02-21 | $21.30 | $21.34 | $20.65 | $20.75 | $20.41 | 51,427 |
| 2023-02-17 | $20.91 | $21.59 | $20.76 | $21.51 | $21.16 | 59,357 |
| 2023-02-16 | $21.20 | $21.33 | $20.86 | $20.96 | $20.61 | 47,408 |
| 2023-02-15 | $21.52 | $21.55 | $21.12 | $21.39 | $21.04 | 46,665 |
| 2023-02-14 | $21.17 | $21.62 | $21.17 | $21.52 | $21.17 | 43,400 |
| 2023-02-13 | $21.05 | $21.35 | $21.03 | $21.28 | $20.93 | 49,101 |
| 2023-02-10 | $21.20 | $21.20 | $20.97 | $21.18 | $20.83 | 154,080 |
| 2023-02-09 | $20.81 | $21.23 | $20.62 | $21.02 | $20.67 | 374,870 |
| 2023-02-08 | $20.43 | $20.75 | $20.40 | $20.73 | $20.39 | 136,028 |
| 2023-02-07 | $20.60 | $20.64 | $20.24 | $20.36 | $20.02 | 48,612 |
| 2023-02-06 | $20.74 | $20.99 | $20.53 | $20.53 | $20.19 | 35,613 |
| 2023-02-03 | $20.86 | $21.17 | $20.67 | $20.89 | $20.55 | 52,539 |
| 2023-02-02 | $20.67 | $21.68 | $20.55 | $21.13 | $20.78 | 92,840 |
| 2023-02-01 | $20.25 | $20.64 | $20.21 | $20.48 | $20.14 | 60,996 |
| 2023-01-31 | $20.06 | $20.33 | $20.06 | $20.33 | $20.00 | 94,437 |
| 2023-01-30 | $20.04 | $20.20 | $19.98 | $20.20 | $19.86 | 48,603 |
| 2023-01-27 | $20.00 | $20.13 | $19.91 | $20.03 | $19.70 | 58,787 |
| 2023-01-26 | $20.02 | $20.08 | $19.95 | $20.00 | $19.67 | 40,352 |
| 2023-01-25 | $20.00 | $20.16 | $19.90 | $20.06 | $19.73 | 91,078 |
| 2023-01-24 | $20.35 | $20.35 | $20.15 | $20.30 | $19.63 | 74,092 |
| 2023-01-23 | $20.07 | $20.36 | $20.06 | $20.29 | $19.62 | 56,563 |
| 2023-01-20 | $20.22 | $20.32 | $20.01 | $20.02 | $19.36 | 82,174 |
| 2023-01-19 | $19.97 | $20.23 | $19.97 | $20.22 | $19.55 | 38,751 |
| 2023-01-18 | $19.98 | $20.34 | $19.85 | $20.11 | $19.45 | 67,669 |
| 2023-01-17 | $19.46 | $19.82 | $19.46 | $19.77 | $19.12 | 81,155 |
| 2023-01-13 | $19.21 | $19.55 | $19.20 | $19.55 | $18.91 | 44,813 |
| 2023-01-12 | $19.29 | $19.42 | $19.29 | $19.30 | $18.66 | 34,793 |
| 2023-01-11 | $19.36 | $19.50 | $19.19 | $19.30 | $18.66 | 36,276 |
| 2023-01-10 | $19.24 | $19.35 | $19.04 | $19.25 | $18.62 | 46,034 |
| 2023-01-09 | $19.13 | $19.30 | $19.02 | $19.21 | $18.57 | 66,191 |
| 2023-01-06 | $18.98 | $19.20 | $18.93 | $19.10 | $18.47 | 49,089 |
| 2023-01-05 | $18.73 | $19.07 | $17.91 | $18.99 | $18.36 | 58,447 |
| 2023-01-04 | $18.69 | $18.96 | $18.63 | $18.95 | $18.33 | 54,398 |
| 2023-01-03 | $18.52 | $18.85 | $18.52 | $18.64 | $18.03 | 21,809 |
| 2022-12-30 | $18.60 | $18.76 | $18.40 | $18.41 | $17.80 | 177,416 |
| 2022-12-29 | $18.65 | $18.88 | $18.55 | $18.65 | $18.04 | 40,527 |
| 2022-12-28 | $18.61 | $18.72 | $18.52 | $18.72 | $18.10 | 58,611 |
| 2022-12-27 | $18.77 | $18.90 | $18.51 | $18.53 | $17.92 | 91,980 |
| 2022-12-23 | $18.87 | $18.97 | $18.68 | $18.83 | $18.21 | 60,579 |
| 2022-12-22 | $18.81 | $18.90 | $18.60 | $18.77 | $18.15 | 52,391 |
| 2022-12-21 | $18.69 | $18.90 | $18.65 | $18.90 | $18.28 | 162,363 |
| 2022-12-20 | $18.82 | $18.97 | $18.61 | $18.72 | $18.10 | 115,448 |
| 2022-12-19 | $18.97 | $19.13 | $18.80 | $18.82 | $18.20 | 81,272 |
| 2022-12-16 | $19.00 | $19.07 | $18.78 | $18.91 | $18.29 | 105,371 |
| 2022-12-15 | $19.11 | $19.18 | $19.03 | $19.06 | $18.43 | 62,293 |
| 2022-12-14 | $19.07 | $19.20 | $19.06 | $19.18 | $18.55 | 62,299 |
| 2022-12-13 | $19.32 | $19.48 | $19.05 | $19.10 | $18.47 | 63,538 |
| 2022-12-12 | $18.78 | $19.07 | $18.58 | $19.07 | $18.44 | 126,115 |
| 2022-12-09 | $18.70 | $18.93 | $18.60 | $18.63 | $18.02 | 76,992 |
| 2022-12-08 | $18.95 | $18.96 | $18.76 | $18.93 | $18.31 | 65,426 |
| 2022-12-07 | $18.92 | $19.07 | $18.80 | $18.85 | $18.23 | 86,006 |
| 2022-12-06 | $19.22 | $19.24 | $18.85 | $18.96 | $18.34 | 92,841 |
| 2022-12-05 | $19.40 | $19.43 | $19.11 | $19.12 | $18.49 | 35,460 |
| 2022-12-02 | $19.30 | $19.43 | $19.23 | $19.33 | $18.69 | 47,402 |
| 2022-12-01 | $19.17 | $19.50 | $19.17 | $19.45 | $18.81 | 42,625 |
| 2022-11-30 | $18.87 | $19.37 | $18.86 | $19.30 | $18.66 | 170,502 |
| 2022-11-29 | $19.02 | $19.05 | $18.85 | $18.88 | $18.26 | 64,627 |
| 2022-11-28 | $18.90 | $19.14 | $18.81 | $19.03 | $18.40 | 68,801 |
| 2022-11-25 | $19.08 | $19.08 | $18.86 | $18.99 | $18.99 | 14,121 |
| 2022-11-23 | $18.96 | $19.14 | $18.92 | $19.04 | $19.04 | 23,876 |
| 2022-11-22 | $18.96 | $19.09 | $18.90 | $19.01 | $19.01 | 22,172 |
| 2022-11-21 | $18.91 | $19.09 | $18.80 | $19.04 | $19.04 | 41,868 |
| 2022-11-18 | $18.82 | $18.97 | $18.82 | $18.93 | $18.93 | 25,622 |
| 2022-11-17 | $18.78 | $19.00 | $18.78 | $18.85 | $18.85 | 46,375 |
| 2022-11-16 | $19.16 | $19.17 | $18.97 | $19.10 | $19.10 | 54,674 |
| 2022-11-15 | $19.02 | $19.40 | $18.78 | $19.10 | $19.10 | 42,691 |
| 2022-11-14 | $19.10 | $19.19 | $18.80 | $18.85 | $18.85 | 32,636 |
| 2022-11-11 | $18.96 | $19.15 | $18.96 | $19.07 | $19.07 | 36,218 |
| 2022-11-10 | $19.11 | $19.50 | $18.81 | $19.10 | $19.10 | 97,768 |
| 2022-11-09 | $18.48 | $18.72 | $18.32 | $18.65 | $18.65 | 34,235 |
| 2022-11-08 | $18.27 | $18.65 | $18.27 | $18.42 | $18.42 | 103,763 |
| 2022-11-07 | $18.11 | $19.00 | $18.02 | $18.23 | $18.23 | 45,781 |
| 2022-11-04 | $18.23 | $18.23 | $18.11 | $18.11 | $18.11 | 51,698 |
| 2022-11-03 | $18.01 | $18.17 | $18.01 | $18.06 | $18.06 | 52,076 |
| 2022-11-02 | $18.11 | $18.45 | $18.02 | $18.12 | $18.12 | 85,586 |
| 2022-11-01 | $18.42 | $18.47 | $18.08 | $18.11 | $18.11 | 114,140 |
| 2022-10-31 | $18.08 | $18.30 | $18.02 | $18.27 | $18.27 | 93,133 |
| 2022-10-28 | $18.35 | $18.44 | $18.11 | $18.19 | $18.19 | 46,312 |
| 2022-10-27 | $18.46 | $18.57 | $18.25 | $18.28 | $18.28 | 59,833 |
| 2022-10-26 | $18.73 | $18.76 | $18.38 | $18.41 | $18.41 | 63,191 |
| 2022-10-25 | $18.66 | $18.79 | $18.60 | $18.61 | $18.61 | 23,184 |
| 2022-10-24 | $18.68 | $18.93 | $18.68 | $18.90 | $18.66 | 41,345 |
| 2022-10-21 | $18.76 | $19.05 | $18.67 | $18.92 | $18.68 | 32,046 |
| 2022-10-20 | $18.78 | $18.98 | $18.70 | $18.84 | $18.60 | 39,924 |
| 2022-10-19 | $18.92 | $18.99 | $18.71 | $18.94 | $18.70 | 30,690 |
| 2022-10-18 | $19.01 | $19.17 | $18.84 | $19.00 | $18.76 | 32,255 |
| 2022-10-17 | $18.91 | $19.17 | $18.90 | $19.10 | $18.86 | 15,204 |
| 2022-10-14 | $18.71 | $19.01 | $18.71 | $19.01 | $18.77 | 27,309 |
| 2022-10-13 | $18.41 | $18.89 | $18.35 | $18.75 | $18.51 | 24,052 |
| 2022-10-12 | $18.46 | $18.61 | $18.40 | $18.61 | $18.61 | 37,002 |
| 2022-10-11 | $18.57 | $18.90 | $18.54 | $18.65 | $18.65 | 19,172 |
| 2022-10-10 | $19.23 | $19.23 | $18.72 | $18.72 | $18.72 | 25,688 |
| 2022-10-07 | $19.22 | $19.88 | $19.10 | $19.10 | $19.10 | 12,523 |
| 2022-10-06 | $19.62 | $19.91 | $19.44 | $19.44 | $19.44 | 27,861 |
| 2022-10-05 | $20.12 | $20.16 | $19.76 | $19.80 | $19.80 | 35,896 |
| 2022-10-04 | $19.92 | $20.45 | $19.92 | $20.20 | $20.20 | 23,066 |
| 2022-10-03 | $20.04 | $20.17 | $19.79 | $19.90 | $19.90 | 50,400 |
| 2022-09-30 | $19.73 | $20.03 | $19.44 | $19.97 | $19.97 | 195,305 |
| 2022-09-29 | $19.24 | $19.73 | $19.11 | $19.72 | $19.72 | 40,195 |
| 2022-09-28 | $18.76 | $19.57 | $18.73 | $19.47 | $19.47 | 61,464 |
| 2022-09-27 | $18.67 | $19.00 | $18.64 | $18.96 | $18.96 | 30,037 |
| 2022-09-26 | $19.00 | $19.17 | $18.64 | $18.66 | $18.66 | 52,902 |
| 2022-09-23 | $19.30 | $19.32 | $18.94 | $19.08 | $19.08 | 45,322 |
| 2022-09-22 | $19.46 | $19.48 | $19.27 | $19.30 | $19.30 | 30,683 |
| 2022-09-21 | $19.64 | $19.65 | $19.42 | $19.56 | $19.56 | 23,937 |
| 2022-09-20 | $19.38 | $19.58 | $19.36 | $19.49 | $19.49 | 53,500 |
| 2022-09-19 | $19.35 | $19.50 | $19.27 | $19.43 | $19.43 | 34,152 |
| 2022-09-16 | $19.33 | $19.50 | $19.20 | $19.35 | $19.35 | 29,882 |
| 2022-09-15 | $19.54 | $19.72 | $19.43 | $19.43 | $19.43 | 28,688 |
| 2022-09-14 | $19.81 | $19.81 | $19.44 | $19.72 | $19.72 | 34,268 |
| 2022-09-13 | $19.34 | $19.64 | $19.23 | $19.51 | $19.51 | 23,875 |
| 2022-09-12 | $19.50 | $19.75 | $19.40 | $19.54 | $19.54 | 32,682 |
| 2022-09-09 | $18.93 | $19.35 | $18.90 | $19.35 | $19.35 | 27,835 |
| 2022-09-08 | $18.68 | $18.85 | $18.60 | $18.80 | $18.80 | 42,183 |
| 2022-09-07 | $18.40 | $18.79 | $18.40 | $18.60 | $18.60 | 36,356 |
| 2022-09-06 | $18.47 | $18.57 | $18.34 | $18.46 | $18.46 | 49,154 |
| 2022-09-02 | $18.41 | $18.80 | $18.41 | $18.63 | $18.63 | 31,460 |
| 2022-09-01 | $18.50 | $18.90 | $18.35 | $18.46 | $18.46 | 16,149 |
| 2022-08-31 | $19.11 | $19.25 | $18.62 | $18.62 | $18.62 | 73,373 |
| 2022-08-30 | $18.95 | $19.20 | $18.60 | $18.98 | $18.98 | 47,758 |
| 2022-08-29 | $19.09 | $19.14 | $18.82 | $18.82 | $18.82 | 39,374 |
| 2022-08-26 | $19.16 | $19.30 | $19.09 | $19.13 | $19.13 | 33,730 |
| 2022-08-25 | $18.80 | $19.39 | $18.76 | $19.39 | $19.39 | 39,417 |
| 2022-08-24 | $18.68 | $18.95 | $18.45 | $18.82 | $18.82 | 75,648 |
| 2022-08-23 | $19.40 | $19.78 | $18.42 | $18.55 | $18.55 | 99,765 |
| 2022-08-22 | $19.87 | $19.92 | $19.47 | $19.52 | $19.52 | 19,335 |
| 2022-08-19 | $20.06 | $20.11 | $19.82 | $19.98 | $19.98 | 10,271 |
| 2022-08-18 | $20.21 | $20.22 | $20.12 | $20.18 | $20.18 | 16,444 |
| 2022-08-17 | $20.70 | $20.70 | $20.22 | $20.22 | $20.22 | 26,038 |
| 2022-08-16 | $20.69 | $20.78 | $20.55 | $20.78 | $20.78 | 17,099 |
| 2022-08-15 | $20.67 | $20.78 | $20.57 | $20.66 | $20.66 | 18,261 |
| 2022-08-12 | $20.68 | $20.81 | $20.55 | $20.81 | $20.81 | 23,869 |
| 2022-08-11 | $20.99 | $20.99 | $20.74 | $20.82 | $20.82 | 39,799 |
| 2022-08-10 | $20.88 | $21.00 | $20.43 | $20.97 | $20.97 | 32,080 |
| 2022-08-09 | $20.81 | $20.81 | $20.29 | $20.52 | $20.52 | 19,937 |
| 2022-08-08 | $21.03 | $21.19 | $20.88 | $20.94 | $20.94 | 14,774 |
| 2022-08-05 | $20.89 | $21.15 | $20.82 | $21.11 | $21.11 | 27,982 |
| 2022-08-04 | $21.23 | $21.40 | $21.14 | $21.38 | $21.38 | 32,838 |
| 2022-08-03 | $21.36 | $21.36 | $20.88 | $21.34 | $21.34 | 50,536 |
| 2022-08-02 | $20.25 | $21.61 | $20.15 | $21.40 | $21.40 | 112,558 |
| 2022-08-01 | $20.14 | $20.40 | $20.14 | $20.37 | $20.37 | 31,410 |
| 2022-07-29 | $19.57 | $20.28 | $19.54 | $20.27 | $20.27 | 84,982 |
| 2022-07-28 | $19.22 | $19.50 | $19.20 | $19.50 | $19.50 | 41,072 |
| 2022-07-27 | $19.05 | $19.28 | $19.02 | $19.27 | $19.27 | 35,282 |
| 2022-07-26 | $19.12 | $19.17 | $18.98 | $19.09 | $19.09 | 34,974 |
| 2022-07-25 | $19.11 | $19.12 | $18.94 | $19.10 | $19.10 | 32,766 |
| 2022-07-22 | $19.22 | $19.40 | $19.20 | $19.27 | $19.03 | 27,757 |
| 2022-07-21 | $19.05 | $19.21 | $18.98 | $19.17 | $18.93 | 27,877 |
| 2022-07-20 | $18.96 | $19.10 | $18.92 | $18.99 | $18.76 | 52,236 |
| 2022-07-19 | $18.70 | $18.90 | $18.66 | $18.87 | $18.64 | 31,032 |
| 2022-07-18 | $18.65 | $18.81 | $18.65 | $18.74 | $18.51 | 38,204 |
| 2022-07-15 | $18.68 | $18.76 | $18.53 | $18.56 | $18.33 | 19,910 |
| 2022-07-14 | $18.34 | $18.63 | $18.21 | $18.54 | $18.31 | 35,038 |
| 2022-07-13 | $18.47 | $18.63 | $18.40 | $18.41 | $18.18 | 29,347 |
| 2022-07-12 | $18.61 | $18.83 | $18.58 | $18.69 | $18.46 | 44,774 |
| 2022-07-11 | $18.52 | $18.69 | $18.52 | $18.60 | $18.37 | 45,490 |
| 2022-07-08 | $18.67 | $18.69 | $18.41 | $18.55 | $18.32 | 37,465 |
| 2022-07-07 | $18.56 | $18.70 | $18.40 | $18.67 | $18.44 | 38,353 |
| 2022-07-06 | $18.73 | $18.83 | $18.32 | $18.41 | $18.18 | 60,780 |
| 2022-07-05 | $18.78 | $18.81 | $18.48 | $18.60 | $18.37 | 25,406 |
| 2022-07-01 | $18.56 | $18.99 | $18.56 | $18.64 | $18.41 | 44,975 |
| 2022-06-30 | $18.65 | $18.79 | $18.32 | $18.57 | $18.34 | 58,277 |
| 2022-06-29 | $18.21 | $18.74 | $18.21 | $18.64 | $18.41 | 37,338 |
| 2022-06-28 | $18.48 | $18.63 | $18.22 | $18.30 | $18.07 | 42,238 |
| 2022-06-27 | $18.75 | $18.85 | $18.11 | $18.41 | $18.18 | 98,091 |
| 2022-06-24 | $18.43 | $18.85 | $18.29 | $18.64 | $18.41 | 75,664 |
| 2022-06-23 | $18.05 | $18.48 | $18.05 | $18.30 | $18.07 | 115,927 |
| 2022-06-22 | $17.82 | $18.27 | $17.81 | $18.10 | $17.88 | 69,683 |
| 2022-06-21 | $17.77 | $18.21 | $17.69 | $17.88 | $17.66 | 55,114 |
| 2022-06-17 | $17.63 | $17.95 | $17.56 | $17.57 | $17.35 | 45,357 |
| 2022-06-16 | $17.80 | $18.00 | $17.50 | $17.52 | $17.30 | 65,067 |
| 2022-06-15 | $18.08 | $18.40 | $17.87 | $18.02 | $17.80 | 59,053 |
| 2022-06-14 | $17.91 | $18.14 | $17.57 | $17.85 | $17.63 | 51,279 |
| 2022-06-13 | $18.10 | $18.10 | $17.54 | $17.97 | $17.75 | 113,443 |
| 2022-06-10 | $18.54 | $18.54 | $18.11 | $18.25 | $18.02 | 71,196 |
| 2022-06-09 | $18.70 | $18.84 | $18.60 | $18.71 | $18.48 | 101,850 |
| 2022-06-08 | $18.90 | $19.09 | $18.82 | $18.84 | $18.61 | 25,294 |
| 2022-06-07 | $18.61 | $18.94 | $18.61 | $18.80 | $18.57 | 34,636 |
| 2022-06-06 | $18.99 | $19.29 | $18.73 | $18.76 | $18.53 | 49,628 |
| 2022-06-03 | $18.88 | $19.18 | $18.76 | $18.92 | $18.69 | 34,644 |
| 2022-06-02 | $19.20 | $19.20 | $18.80 | $19.02 | $18.78 | 58,415 |
| 2022-06-01 | $19.12 | $19.29 | $18.80 | $19.12 | $18.88 | 31,699 |
| 2022-05-31 | $19.02 | $19.30 | $18.89 | $19.25 | $19.01 | 100,690 |
| 2022-05-27 | $18.92 | $19.39 | $18.79 | $19.27 | $19.03 | 79,206 |
| 2022-05-26 | $18.81 | $19.18 | $18.46 | $18.79 | $18.56 | 81,155 |
| 2022-05-25 | $18.72 | $19.10 | $18.72 | $18.93 | $18.70 | 40,092 |
| 2022-05-24 | $18.53 | $18.80 | $18.53 | $18.72 | $18.49 | 28,045 |
| 2022-05-23 | $19.01 | $19.01 | $18.61 | $18.61 | $18.38 | 35,980 |
| 2022-05-20 | $18.98 | $19.10 | $18.75 | $18.96 | $18.73 | 25,129 |
| 2022-05-19 | $19.30 | $19.30 | $18.90 | $19.12 | $18.88 | 32,199 |
| 2022-05-18 | $18.81 | $19.23 | $18.67 | $19.17 | $18.93 | 42,446 |
| 2022-05-17 | $19.25 | $19.54 | $18.90 | $18.90 | $18.67 | 50,080 |
| 2022-05-16 | $19.15 | $19.27 | $19.01 | $19.02 | $18.78 | 34,134 |
| 2022-05-13 | $19.32 | $19.33 | $19.11 | $19.15 | $18.91 | 18,925 |
| 2022-05-12 | $19.10 | $19.24 | $19.00 | $19.18 | $18.94 | 35,051 |
| 2022-05-11 | $18.91 | $19.40 | $18.76 | $19.12 | $18.88 | 53,978 |
| 2022-05-10 | $19.09 | $19.20 | $18.68 | $18.94 | $18.71 | 81,984 |
| 2022-05-09 | $18.95 | $19.06 | $18.37 | $18.60 | $18.37 | 79,028 |
| 2022-05-06 | $18.96 | $19.53 | $18.87 | $19.08 | $18.84 | 70,012 |
| 2022-05-05 | $19.35 | $19.52 | $19.03 | $19.17 | $18.93 | 71,622 |
| 2022-05-04 | $19.17 | $19.66 | $19.04 | $19.54 | $19.30 | 100,528 |
| 2022-05-03 | $19.66 | $19.66 | $19.10 | $19.17 | $18.93 | 33,835 |
| 2022-05-02 | $19.63 | $19.79 | $18.96 | $19.53 | $19.29 | 162,043 |
| 2022-04-29 | $19.86 | $20.16 | $19.60 | $20.08 | $19.83 | 129,068 |
| 2022-04-28 | $19.51 | $19.96 | $19.43 | $19.85 | $19.60 | 47,262 |
| 2022-04-27 | $19.81 | $19.99 | $19.53 | $19.57 | $19.33 | 73,760 |
| 2022-04-26 | $20.07 | $20.07 | $19.82 | $19.94 | $19.69 | 36,185 |
| 2022-04-25 | $19.77 | $20.27 | $19.72 | $20.24 | $19.99 | 19,922 |
| 2022-04-22 | $19.86 | $20.02 | $19.72 | $19.97 | $19.72 | 57,949 |
| 2022-04-21 | $20.48 | $20.48 | $20.20 | $20.25 | $19.77 | 48,391 |
| 2022-04-20 | $20.15 | $20.38 | $20.01 | $20.26 | $19.78 | 32,534 |
| 2022-04-19 | $19.95 | $20.12 | $19.82 | $20.06 | $19.58 | 34,051 |
| 2022-04-18 | $20.27 | $20.28 | $19.90 | $19.99 | $19.52 | 117,531 |
| 2022-04-14 | $20.52 | $20.52 | $20.19 | $20.38 | $19.90 | 35,692 |
| 2022-04-13 | $20.49 | $20.76 | $20.44 | $20.45 | $19.96 | 45,013 |
| 2022-04-12 | $20.61 | $20.66 | $20.30 | $20.42 | $19.93 | 33,054 |
| 2022-04-11 | $20.92 | $20.97 | $20.44 | $20.47 | $19.99 | 37,986 |
| 2022-04-08 | $20.89 | $21.19 | $20.66 | $21.19 | $20.69 | 79,162 |
| 2022-04-07 | $20.32 | $20.98 | $20.32 | $20.93 | $20.43 | 59,362 |
| 2022-04-06 | $20.62 | $20.74 | $20.45 | $20.45 | $19.96 | 24,862 |
| 2022-04-05 | $21.30 | $21.30 | $20.76 | $20.76 | $20.27 | 29,542 |
| 2022-04-04 | $21.29 | $21.40 | $21.15 | $21.31 | $20.80 | 39,792 |
| 2022-04-01 | $21.28 | $21.65 | $21.27 | $21.36 | $20.86 | 27,421 |
| 2022-03-31 | $21.74 | $21.96 | $21.57 | $21.58 | $21.07 | 68,013 |
| 2022-03-30 | $21.27 | $21.57 | $21.15 | $21.57 | $21.06 | 56,658 |
| 2022-03-29 | $21.18 | $21.43 | $21.11 | $21.41 | $20.90 | 58,870 |
| 2022-03-28 | $20.64 | $21.00 | $20.64 | $21.00 | $20.50 | 47,023 |
| 2022-03-25 | $21.05 | $21.05 | $20.65 | $20.78 | $20.29 | 35,222 |
| 2022-03-24 | $20.90 | $21.19 | $20.75 | $21.10 | $20.60 | 68,000 |
| 2022-03-23 | $20.92 | $21.08 | $20.74 | $20.90 | $20.40 | 55,755 |
| 2022-03-22 | $20.65 | $20.94 | $20.64 | $20.86 | $20.37 | 20,894 |
| 2022-03-21 | $20.89 | $21.14 | $20.60 | $20.96 | $20.46 | 38,909 |
| 2022-03-18 | $20.61 | $21.10 | $20.61 | $21.06 | $20.56 | 36,175 |
| 2022-03-17 | $20.45 | $20.87 | $20.45 | $20.77 | $20.28 | 61,213 |
| 2022-03-16 | $20.51 | $20.67 | $20.07 | $20.45 | $19.96 | 116,425 |
| 2022-03-15 | $20.47 | $20.71 | $20.25 | $20.33 | $19.85 | 55,473 |
| 2022-03-14 | $20.90 | $20.94 | $20.01 | $20.26 | $19.78 | 60,413 |
| 2022-03-11 | $21.10 | $21.12 | $20.90 | $20.95 | $20.45 | 21,294 |
| 2022-03-10 | $21.06 | $21.14 | $20.83 | $21.03 | $20.53 | 33,397 |
| 2022-03-09 | $21.08 | $21.33 | $21.00 | $21.16 | $20.66 | 37,379 |
| 2022-03-08 | $20.81 | $21.02 | $20.56 | $20.85 | $20.36 | 81,049 |
| 2022-03-07 | $21.19 | $21.27 | $20.81 | $20.84 | $20.35 | 80,958 |
| 2022-03-04 | $21.77 | $21.77 | $21.03 | $21.24 | $20.74 | 51,496 |
| 2022-03-03 | $22.07 | $22.07 | $21.63 | $21.63 | $21.12 | 40,204 |
| 2022-03-02 | $22.18 | $22.30 | $21.88 | $21.94 | $21.42 | 57,706 |
| 2022-03-01 | $22.42 | $22.50 | $22.24 | $22.27 | $21.74 | 27,065 |
| 2022-02-28 | $22.29 | $22.30 | $21.99 | $22.30 | $21.77 | 29,121 |
| 2022-02-25 | $22.18 | $22.43 | $21.83 | $22.19 | $21.66 | 34,784 |
| 2022-02-24 | $21.72 | $22.10 | $21.63 | $22.05 | $21.53 | 50,118 |
| 2022-02-23 | $22.35 | $22.35 | $21.75 | $21.92 | $21.40 | 50,463 |
| 2022-02-22 | $22.74 | $22.74 | $22.00 | $22.06 | $21.54 | 51,482 |
| 2022-02-18 | $22.44 | $22.96 | $22.10 | $22.75 | $22.21 | 21,106 |
| 2022-02-17 | $22.37 | $22.50 | $22.03 | $22.34 | $21.81 | 45,286 |
| 2022-02-16 | $21.80 | $22.49 | $21.64 | $22.40 | $21.87 | 74,297 |
| 2022-02-15 | $22.00 | $22.20 | $21.60 | $21.71 | $21.20 | 63,556 |
| 2022-02-14 | $22.74 | $22.74 | $21.95 | $22.09 | $21.57 | 67,274 |
| 2022-02-11 | $22.86 | $22.98 | $22.58 | $22.78 | $22.24 | 71,829 |
| 2022-02-10 | $22.90 | $22.98 | $22.52 | $22.98 | $22.43 | 63,245 |
| 2022-02-09 | $22.86 | $23.40 | $22.60 | $23.14 | $22.59 | 47,886 |
| 2022-02-08 | $22.90 | $22.92 | $22.23 | $22.84 | $22.30 | 41,358 |
| 2022-02-07 | $22.77 | $23.10 | $22.67 | $23.10 | $22.55 | 49,390 |
| 2022-02-04 | $22.95 | $22.98 | $22.67 | $22.85 | $22.31 | 59,262 |
| 2022-02-03 | $22.63 | $23.09 | $22.39 | $23.08 | $22.53 | 52,375 |
| 2022-02-02 | $23.00 | $23.10 | $22.83 | $22.92 | $22.38 | 85,903 |
| 2022-02-01 | $22.83 | $23.09 | $22.64 | $23.00 | $22.45 | 69,905 |
| 2022-01-31 | $22.35 | $22.84 | $22.17 | $22.64 | $22.10 | 102,526 |
| 2022-01-28 | $22.15 | $22.62 | $21.83 | $22.21 | $21.68 | 98,295 |
| 2022-01-27 | $23.41 | $23.58 | $22.49 | $22.49 | $21.96 | 56,149 |
| 2022-01-26 | $23.93 | $24.00 | $23.36 | $23.36 | $22.81 | 72,275 |
| 2022-01-25 | $24.08 | $24.08 | $23.81 | $23.86 | $23.29 | 40,136 |
| 2022-01-24 | $24.11 | $24.32 | $24.02 | $24.23 | $23.42 | 33,394 |
| 2022-01-21 | $24.35 | $24.59 | $24.30 | $24.32 | $23.51 | 24,499 |
| 2022-01-20 | $24.43 | $24.70 | $24.35 | $24.35 | $23.54 | 40,468 |
| 2022-01-19 | $24.52 | $24.60 | $24.41 | $24.43 | $23.61 | 19,450 |
| 2022-01-18 | $24.55 | $24.69 | $24.36 | $24.52 | $23.70 | 33,384 |
| 2022-01-14 | $24.63 | $24.69 | $24.53 | $24.69 | $23.86 | 54,426 |
| 2022-01-13 | $24.51 | $24.74 | $24.51 | $24.66 | $23.84 | 16,923 |
| 2022-01-12 | $24.78 | $24.81 | $24.31 | $24.51 | $23.69 | 424,951 |
| 2022-01-11 | $24.71 | $24.82 | $24.71 | $24.80 | $23.97 | 36,485 |
| 2022-01-10 | $24.80 | $24.82 | $24.71 | $24.71 | $23.88 | 27,065 |
| 2022-01-07 | $24.90 | $24.90 | $24.75 | $24.82 | $23.99 | 25,863 |
| 2022-01-06 | $25.03 | $25.03 | $24.72 | $24.86 | $24.03 | 46,699 |
| 2022-01-05 | $25.03 | $25.13 | $24.88 | $24.88 | $24.05 | 34,543 |
| 2022-01-04 | $25.20 | $25.20 | $25.02 | $25.04 | $24.20 | 30,791 |
| 2022-01-03 | $25.27 | $25.34 | $25.11 | $25.25 | $24.41 | 54,914 |
| 2021-12-31 | $25.00 | $25.35 | $24.99 | $25.34 | $24.49 | 67,323 |
| 2021-12-30 | $24.97 | $25.00 | $24.95 | $24.98 | $24.15 | 17,402 |
| 2021-12-29 | $24.86 | $24.98 | $24.80 | $24.98 | $24.15 | 48,457 |
| 2021-12-28 | $24.85 | $24.85 | $24.80 | $24.83 | $24.00 | 21,303 |
| 2021-12-27 | $24.85 | $24.89 | $24.80 | $24.80 | $23.97 | 18,412 |
| 2021-12-23 | $24.85 | $24.85 | $24.81 | $24.81 | $23.98 | 21,542 |
| 2021-12-22 | $24.72 | $24.86 | $24.72 | $24.83 | $24.00 | 18,976 |
| 2021-12-21 | $24.87 | $24.96 | $24.75 | $24.76 | $23.93 | 49,780 |
| 2021-12-20 | $24.90 | $24.95 | $24.83 | $24.83 | $24.00 | 21,349 |
| 2021-12-17 | $24.87 | $24.99 | $24.82 | $24.94 | $24.11 | 30,717 |
| 2021-12-16 | $24.80 | $25.00 | $24.80 | $25.00 | $24.16 | 39,502 |
| 2021-12-15 | $24.92 | $24.97 | $24.73 | $24.86 | $24.02 | 28,924 |
| 2021-12-14 | $24.93 | $24.98 | $24.80 | $24.88 | $24.04 | 38,428 |
| 2021-12-13 | $24.90 | $24.93 | $24.84 | $24.92 | $24.09 | 15,452 |
| 2021-12-10 | $25.06 | $25.06 | $24.82 | $24.99 | $24.15 | 20,120 |
| 2021-12-09 | $24.85 | $25.05 | $24.85 | $25.05 | $24.21 | 24,513 |
| 2021-12-08 | $24.96 | $25.05 | $24.85 | $24.99 | $24.16 | 23,840 |
| 2021-12-07 | $24.90 | $25.08 | $24.84 | $24.96 | $24.13 | 25,367 |
| 2021-12-06 | $24.70 | $24.89 | $24.67 | $24.81 | $23.98 | 25,905 |
| 2021-12-03 | $24.94 | $24.94 | $24.72 | $24.73 | $23.90 | 12,653 |
| 2021-12-02 | $24.89 | $24.94 | $24.82 | $24.91 | $24.08 | 17,279 |
| 2021-12-01 | $24.75 | $24.95 | $24.75 | $24.78 | $23.95 | 20,732 |
| 2021-11-30 | $24.94 | $25.05 | $24.68 | $24.68 | $23.86 | 84,503 |
| 2021-11-29 | $24.82 | $25.10 | $24.82 | $25.09 | $24.25 | 35,536 |
| 2021-11-26 | $24.91 | $24.99 | $24.76 | $24.82 | $23.99 | 15,154 |
| 2021-11-24 | $24.85 | $25.08 | $24.82 | $24.91 | $24.08 | 53,643 |
| 2021-11-23 | $24.95 | $24.95 | $24.83 | $24.91 | $24.08 | 19,273 |
| 2021-11-22 | $24.86 | $24.99 | $24.83 | $24.88 | $24.05 | 24,634 |
| 2021-11-19 | $24.90 | $24.99 | $24.86 | $24.90 | $24.07 | 28,313 |
| 2021-11-18 | $24.95 | $25.00 | $24.84 | $24.90 | $24.07 | 41,711 |
| 2021-11-17 | $25.05 | $25.09 | $24.87 | $25.02 | $24.18 | 20,689 |
| 2021-11-16 | $25.00 | $25.07 | $24.90 | $25.05 | $24.21 | 33,815 |
| 2021-11-15 | $24.95 | $25.14 | $24.84 | $24.99 | $24.15 | 53,655 |
| 2021-11-12 | $25.00 | $25.07 | $24.95 | $24.95 | $24.12 | 33,771 |
| 2021-11-11 | $24.96 | $25.19 | $24.81 | $24.99 | $24.15 | 34,681 |
| 2021-11-10 | $26.30 | $27.81 | $24.92 | $24.92 | $24.09 | 30,169 |
| 2021-11-09 | $25.18 | $25.25 | $25.18 | $25.24 | $24.40 | 19,256 |
| 2021-11-08 | $25.17 | $25.24 | $25.16 | $25.24 | $24.40 | 14,067 |
| 2021-11-05 | $25.16 | $25.25 | $25.16 | $25.25 | $24.41 | 26,411 |
| 2021-11-04 | $25.15 | $25.25 | $25.14 | $25.25 | $24.41 | 32,561 |
| 2021-11-03 | $25.18 | $25.21 | $25.12 | $25.12 | $24.28 | 41,080 |
| 2021-11-02 | $25.20 | $25.20 | $25.10 | $25.16 | $24.31 | 33,274 |
| 2021-11-01 | $25.16 | $25.24 | $25.03 | $25.22 | $24.38 | 37,024 |
| 2021-10-29 | $24.96 | $25.24 | $24.92 | $25.24 | $24.40 | 87,137 |
| 2021-10-28 | $24.92 | $24.96 | $24.88 | $24.96 | $24.13 | 26,361 |
| 2021-10-27 | $24.73 | $24.92 | $24.73 | $24.88 | $24.05 | 20,745 |
| 2021-10-26 | $24.75 | $24.93 | $24.75 | $24.77 | $23.94 | 31,506 |
| 2021-10-25 | $24.68 | $24.89 | $24.61 | $24.74 | $23.91 | 45,854 |
| 2021-10-22 | $24.91 | $24.98 | $24.86 | $24.91 | $23.85 | 26,962 |
| 2021-10-21 | $25.00 | $25.03 | $24.90 | $24.91 | $23.85 | 32,332 |
| 2021-10-20 | $24.88 | $25.02 | $24.82 | $25.00 | $23.93 | 38,528 |
| 2021-10-19 | $25.00 | $25.06 | $24.84 | $24.95 | $23.88 | 47,424 |
| 2021-10-18 | $25.04 | $25.10 | $25.00 | $25.10 | $24.03 | 23,694 |
| 2021-10-15 | $25.03 | $25.10 | $25.02 | $25.02 | $23.95 | 25,019 |
| 2021-10-14 | $25.03 | $25.20 | $25.03 | $25.18 | $24.10 | 44,973 |
| 2021-10-13 | $24.92 | $25.15 | $24.90 | $25.00 | $23.93 | 50,878 |
| 2021-10-12 | $24.76 | $24.98 | $24.75 | $24.93 | $23.87 | 22,922 |
| 2021-10-11 | $24.70 | $24.88 | $24.70 | $24.80 | $23.74 | 14,158 |
| 2021-10-08 | $24.81 | $24.91 | $24.72 | $24.82 | $23.76 | 33,333 |
| 2021-10-07 | $24.90 | $25.03 | $24.78 | $24.94 | $23.88 | 36,498 |
| 2021-10-06 | $24.70 | $25.04 | $24.60 | $24.94 | $23.88 | 32,377 |
| 2021-10-05 | $24.76 | $24.88 | $24.71 | $24.73 | $23.67 | 32,909 |
| 2021-10-04 | $25.02 | $25.02 | $24.70 | $24.75 | $23.69 | 44,129 |
| 2021-10-01 | $24.98 | $25.06 | $24.92 | $25.03 | $23.96 | 20,991 |
| 2021-09-30 | $25.05 | $25.08 | $24.75 | $25.00 | $23.93 | 105,479 |
| 2021-09-29 | $24.68 | $25.05 | $24.68 | $25.05 | $23.98 | 50,881 |
| 2021-09-28 | $24.81 | $24.92 | $24.66 | $24.70 | $23.65 | 70,503 |
| 2021-09-27 | $24.99 | $24.99 | $24.84 | $24.90 | $23.84 | 42,479 |
| 2021-09-24 | $24.96 | $24.97 | $24.80 | $24.94 | $23.88 | 38,889 |
| 2021-09-23 | $25.19 | $25.19 | $24.94 | $24.97 | $23.90 | 49,418 |
| 2021-09-22 | $24.98 | $25.19 | $24.95 | $25.15 | $24.08 | 36,553 |
| 2021-09-21 | $25.00 | $25.09 | $24.92 | $24.94 | $23.87 | 31,389 |
| 2021-09-20 | $25.00 | $25.10 | $24.98 | $25.07 | $24.00 | 53,848 |
| 2021-09-17 | $25.17 | $25.20 | $25.01 | $25.06 | $23.99 | 61,244 |
| 2021-09-16 | $25.03 | $25.20 | $24.98 | $25.16 | $24.09 | 44,925 |
| 2021-09-15 | $24.90 | $25.03 | $24.82 | $25.03 | $23.96 | 46,028 |
| 2021-09-14 | $24.97 | $25.04 | $24.90 | $24.94 | $23.88 | 30,003 |
| 2021-09-13 | $25.09 | $25.15 | $24.92 | $24.92 | $23.86 | 67,483 |
| 2021-09-10 | $25.01 | $25.15 | $25.01 | $25.12 | $24.04 | 24,484 |
| 2021-09-09 | $24.95 | $25.07 | $24.95 | $25.07 | $24.00 | 29,952 |
| 2021-09-08 | $25.05 | $25.05 | $24.97 | $25.00 | $23.93 | 13,255 |
| 2021-09-07 | $25.03 | $25.06 | $24.97 | $24.97 | $23.91 | 33,137 |
| 2021-09-03 | $25.09 | $25.14 | $25.03 | $25.10 | $24.03 | 20,969 |
| 2021-09-02 | $25.06 | $25.10 | $24.95 | $25.03 | $23.96 | 97,847 |
| 2021-09-01 | $25.00 | $25.15 | $25.00 | $25.10 | $24.02 | 33,200 |
| 2021-08-31 | $25.01 | $25.15 | $24.94 | $25.00 | $23.93 | 93,461 |
| 2021-08-30 | $25.04 | $25.15 | $25.01 | $25.06 | $23.99 | 37,694 |
| 2021-08-27 | $24.90 | $25.03 | $24.90 | $25.02 | $23.95 | 46,674 |
| 2021-08-26 | $25.00 | $25.04 | $24.96 | $24.97 | $23.90 | 20,428 |
| 2021-08-25 | $25.05 | $25.05 | $25.00 | $25.04 | $23.97 | 36,034 |
| 2021-08-24 | $24.97 | $25.05 | $24.95 | $25.02 | $23.95 | 36,464 |
| 2021-08-23 | $25.05 | $25.05 | $24.98 | $25.02 | $23.95 | 35,992 |
| 2021-08-20 | $24.99 | $25.00 | $24.99 | $25.00 | $23.93 | 35,234 |
| 2021-08-19 | $24.84 | $25.00 | $24.82 | $25.00 | $23.93 | 52,833 |
| 2021-08-18 | $24.98 | $25.00 | $24.94 | $24.97 | $23.90 | 85,980 |
| 2021-08-17 | $24.89 | $25.00 | $24.89 | $24.96 | $23.89 | 56,652 |
| 2021-08-16 | $25.00 | $25.10 | $24.88 | $25.10 | $24.03 | 49,557 |
| 2021-08-13 | $24.92 | $25.00 | $24.92 | $25.00 | $23.93 | 52,518 |
| 2021-08-12 | $24.92 | $25.00 | $24.92 | $25.00 | $23.93 | 89,914 |
| 2021-08-11 | $24.87 | $25.02 | $24.87 | $24.93 | $23.87 | 49,985 |
| 2021-08-10 | $24.96 | $25.01 | $24.77 | $25.00 | $23.93 | 106,924 |
| 2021-08-09 | $24.99 | $25.00 | $24.79 | $24.97 | $23.90 | 88,699 |
| 2021-08-06 | $24.90 | $24.99 | $24.87 | $24.99 | $23.92 | 30,129 |
| 2021-08-05 | $24.72 | $24.95 | $24.65 | $24.83 | $23.77 | 47,454 |
| 2021-08-04 | $24.69 | $24.75 | $24.01 | $24.69 | $23.64 | 42,091 |
| 2021-08-03 | $24.75 | $24.75 | $24.58 | $24.70 | $23.65 | 38,145 |
| 2021-08-02 | $24.60 | $24.75 | $24.60 | $24.75 | $23.69 | 41,979 |
| 2021-07-30 | $24.60 | $24.75 | $24.46 | $24.75 | $23.69 | 34,519 |
| 2021-07-29 | $24.43 | $24.58 | $24.37 | $24.58 | $23.53 | 34,841 |
| 2021-07-28 | $24.36 | $24.47 | $24.36 | $24.47 | $23.43 | 13,811 |
| 2021-07-27 | $24.44 | $24.47 | $24.26 | $24.47 | $23.43 | 70,855 |
| 2021-07-26 | $24.38 | $24.46 | $24.38 | $24.43 | $23.39 | 23,116 |
| 2021-07-23 | $24.54 | $24.60 | $24.30 | $24.31 | $23.27 | 51,779 |
| 2021-07-22 | $24.75 | $24.75 | $24.64 | $24.75 | $23.46 | 16,079 |
| 2021-07-21 | $24.59 | $24.75 | $24.59 | $24.75 | $23.46 | 36,087 |
| 2021-07-20 | $24.64 | $24.70 | $24.51 | $24.65 | $23.37 | 35,973 |
| 2021-07-19 | $24.50 | $24.65 | $24.50 | $24.62 | $23.34 | 30,402 |
| 2021-07-16 | $24.65 | $24.65 | $24.59 | $24.61 | $23.33 | 24,994 |
| 2021-07-15 | $24.64 | $24.65 | $24.60 | $24.65 | $23.37 | 27,658 |
| 2021-07-14 | $24.69 | $24.69 | $24.60 | $24.63 | $23.35 | 39,696 |
| 2021-07-13 | $24.64 | $24.65 | $24.55 | $24.65 | $23.37 | 46,185 |
| 2021-07-12 | $24.56 | $24.65 | $24.55 | $24.64 | $23.36 | 37,945 |
| 2021-07-09 | $24.60 | $24.65 | $24.56 | $24.64 | $23.36 | 29,243 |
| 2021-07-08 | $24.52 | $24.65 | $24.05 | $24.60 | $23.32 | 28,420 |
| 2021-07-07 | $24.75 | $24.75 | $24.53 | $24.61 | $23.33 | 122,304 |
| 2021-07-06 | $24.64 | $24.73 | $24.64 | $24.73 | $23.44 | 33,167 |
| 2021-07-02 | $24.53 | $24.70 | $24.53 | $24.70 | $23.41 | 52,793 |
| 2021-07-01 | $24.68 | $24.68 | $24.46 | $24.48 | $23.21 | 26,109 |
| 2021-06-30 | $24.59 | $24.70 | $24.29 | $24.70 | $23.41 | 148,576 |
| 2021-06-29 | $24.40 | $24.58 | $24.25 | $24.50 | $23.23 | 79,200 |
| 2021-06-28 | $24.63 | $24.63 | $24.35 | $24.44 | $23.17 | 78,577 |
| 2021-06-25 | $24.66 | $24.70 | $24.41 | $24.56 | $23.28 | 50,467 |
| 2021-06-24 | $24.70 | $24.70 | $24.66 | $24.69 | $23.41 | 20,808 |
| 2021-06-23 | $24.72 | $24.72 | $24.66 | $24.70 | $23.41 | 38,796 |
| 2021-06-22 | $24.68 | $24.75 | $24.68 | $24.72 | $23.43 | 41,372 |
| 2021-06-21 | $24.67 | $24.70 | $24.67 | $24.70 | $23.41 | 22,742 |
| 2021-06-18 | $24.70 | $24.70 | $24.58 | $24.70 | $23.41 | 22,830 |
| 2021-06-17 | $24.70 | $24.75 | $24.69 | $24.70 | $23.41 | 20,963 |
| 2021-06-16 | $24.74 | $24.75 | $24.67 | $24.70 | $23.41 | 31,966 |
| 2021-06-15 | $24.75 | $24.75 | $24.65 | $24.74 | $23.45 | 39,570 |
| 2021-06-14 | $24.53 | $24.75 | $24.53 | $24.74 | $23.45 | 39,138 |
| 2021-06-11 | $24.54 | $24.68 | $24.53 | $24.60 | $23.32 | 40,052 |
| 2021-06-10 | $24.36 | $24.54 | $24.29 | $24.54 | $23.26 | 47,990 |
| 2021-06-09 | $24.27 | $24.37 | $24.27 | $24.37 | $23.10 | 49,426 |
| 2021-06-08 | $24.33 | $24.34 | $24.23 | $24.31 | $23.04 | 55,639 |
| 2021-06-07 | $24.20 | $24.30 | $24.20 | $24.29 | $23.03 | 51,859 |
| 2021-06-04 | $24.26 | $24.27 | $24.18 | $24.23 | $22.97 | 60,071 |
| 2021-06-03 | $24.25 | $24.25 | $24.19 | $24.20 | $22.94 | 104,948 |
| 2021-06-02 | $24.30 | $24.32 | $24.21 | $24.27 | $23.01 | 107,871 |
| 2021-06-01 | $24.29 | $24.34 | $24.19 | $24.26 | $23.00 | 180,708 |
| 2021-05-28 | $24.06 | $24.24 | $24.06 | $24.24 | $22.98 | 37,453 |
| 2021-05-27 | $24.11 | $24.11 | $24.02 | $24.08 | $22.83 | 110,075 |
| 2021-05-26 | $24.16 | $24.18 | $24.03 | $24.04 | $22.79 | 68,234 |
| 2021-05-25 | $24.17 | $24.24 | $24.07 | $24.18 | $22.92 | 56,012 |
| 2021-05-24 | $24.30 | $24.30 | $24.15 | $24.18 | $22.93 | 49,399 |
| 2021-05-21 | $24.19 | $24.30 | $24.19 | $24.28 | $23.02 | 38,145 |
| 2021-05-20 | $24.26 | $24.29 | $24.14 | $24.21 | $22.95 | 28,360 |
| 2021-05-19 | $24.17 | $24.24 | $24.13 | $24.17 | $22.91 | 20,225 |
| 2021-05-18 | $24.28 | $24.30 | $24.23 | $24.28 | $23.02 | 31,770 |
| 2021-05-17 | $24.28 | $24.39 | $24.25 | $24.36 | $23.09 | 54,748 |
| 2021-05-14 | $24.19 | $24.28 | $24.19 | $24.28 | $23.02 | 42,203 |
| 2021-05-13 | $24.28 | $24.33 | $24.06 | $24.27 | $23.01 | 50,641 |
| 2021-05-12 | $24.13 | $24.18 | $24.03 | $24.14 | $22.88 | 58,286 |
| 2021-05-11 | $24.13 | $24.28 | $24.00 | $24.22 | $22.96 | 48,980 |
| 2021-05-10 | $24.21 | $24.30 | $24.15 | $24.23 | $22.97 | 37,418 |
| 2021-05-07 | $24.07 | $24.21 | $23.89 | $24.21 | $22.95 | 38,912 |
| 2021-05-06 | $23.95 | $24.04 | $23.81 | $23.98 | $22.73 | 51,335 |
| 2021-05-05 | $24.11 | $24.11 | $23.92 | $23.95 | $22.70 | 34,200 |
| 2021-05-04 | $23.94 | $24.10 | $23.94 | $24.10 | $22.85 | 23,912 |
| 2021-05-03 | $23.92 | $24.06 | $23.92 | $24.05 | $22.80 | 37,836 |
| 2021-04-30 | $24.09 | $24.10 | $23.89 | $23.89 | $22.65 | 97,017 |
| 2021-04-29 | $24.12 | $24.16 | $24.01 | $24.06 | $22.81 | 48,514 |
| 2021-04-28 | $24.12 | $24.17 | $24.00 | $24.17 | $22.91 | 50,664 |
| 2021-04-27 | $24.16 | $24.19 | $24.02 | $24.10 | $22.85 | 53,273 |
| 2021-04-26 | $24.25 | $24.30 | $24.16 | $24.17 | $22.91 | 55,793 |
| 2021-04-23 | $24.13 | $24.21 | $24.11 | $24.15 | $22.89 | 30,126 |
| 2021-04-22 | $24.26 | $24.38 | $24.01 | $24.17 | $22.91 | 30,220 |
| 2021-04-21 | $24.36 | $24.56 | $24.36 | $24.42 | $22.93 | 61,553 |
| 2021-04-20 | $24.37 | $24.44 | $24.36 | $24.36 | $22.87 | 31,108 |
| 2021-04-19 | $24.43 | $24.44 | $24.36 | $24.41 | $22.92 | 26,579 |
| 2021-04-16 | $24.46 | $24.46 | $24.29 | $24.41 | $22.92 | 34,715 |
| 2021-04-15 | $24.39 | $24.48 | $24.36 | $24.46 | $22.97 | 49,934 |
| 2021-04-14 | $24.45 | $24.47 | $24.32 | $24.36 | $22.87 | 49,508 |
| 2021-04-13 | $24.26 | $24.46 | $24.25 | $24.42 | $22.93 | 52,803 |
| 2021-04-12 | $24.34 | $24.34 | $24.19 | $24.26 | $22.78 | 53,447 |
| 2021-04-09 | $24.26 | $24.32 | $24.13 | $24.29 | $22.81 | 55,677 |
| 2021-04-08 | $24.25 | $24.35 | $24.18 | $24.24 | $22.76 | 34,345 |
| 2021-04-07 | $24.11 | $24.29 | $24.10 | $24.22 | $22.74 | 37,899 |
| 2021-04-06 | $24.04 | $24.30 | $24.04 | $24.12 | $22.65 | 53,133 |
| 2021-04-05 | $24.09 | $24.24 | $24.00 | $24.10 | $22.63 | 119,657 |
| 2021-04-01 | $23.91 | $24.24 | $23.91 | $24.24 | $22.76 | 53,105 |
| 2021-03-31 | $23.84 | $24.00 | $23.82 | $24.00 | $22.53 | 79,609 |
| 2021-03-30 | $23.98 | $24.13 | $23.82 | $23.90 | $22.44 | 53,283 |
| 2021-03-29 | $24.19 | $24.20 | $23.90 | $24.00 | $22.53 | 47,527 |
| 2021-03-26 | $24.10 | $24.15 | $24.02 | $24.10 | $22.63 | 62,809 |
| 2021-03-25 | $24.04 | $24.05 | $23.85 | $24.04 | $22.57 | 18,405 |
| 2021-03-24 | $24.00 | $24.02 | $23.93 | $23.97 | $22.51 | 37,543 |
| 2021-03-23 | $23.85 | $24.04 | $23.85 | $23.98 | $22.52 | 50,030 |
| 2021-03-22 | $23.63 | $23.80 | $23.62 | $23.73 | $22.28 | 28,758 |
| 2021-03-19 | $23.70 | $23.77 | $23.39 | $23.61 | $22.17 | 64,824 |
| 2021-03-18 | $23.80 | $23.87 | $23.65 | $23.73 | $22.28 | 64,612 |
| 2021-03-17 | $23.65 | $23.90 | $23.64 | $23.88 | $22.42 | 56,686 |
| 2021-03-16 | $23.65 | $23.87 | $23.65 | $23.72 | $22.27 | 50,551 |
| 2021-03-15 | $23.60 | $23.80 | $23.58 | $23.68 | $22.23 | 63,220 |
| 2021-03-12 | $23.68 | $23.80 | $23.56 | $23.65 | $22.21 | 30,055 |
| 2021-03-11 | $23.77 | $23.93 | $23.73 | $23.80 | $22.35 | 72,778 |
| 2021-03-10 | $23.72 | $23.85 | $23.60 | $23.76 | $22.31 | 51,992 |
| 2021-03-09 | $23.85 | $23.95 | $23.69 | $23.72 | $22.27 | 78,653 |
| 2021-03-08 | $23.66 | $23.85 | $23.51 | $23.85 | $22.39 | 74,651 |
| 2021-03-05 | $23.62 | $23.83 | $23.49 | $23.80 | $22.35 | 31,275 |
| 2021-03-04 | $23.67 | $23.85 | $23.61 | $23.67 | $22.23 | 40,662 |
| 2021-03-03 | $23.57 | $23.85 | $23.53 | $23.80 | $22.35 | 66,597 |
| 2021-03-02 | $23.21 | $23.73 | $23.21 | $23.65 | $22.21 | 65,964 |
| 2021-03-01 | $23.45 | $23.45 | $23.01 | $23.29 | $21.87 | 51,672 |
| 2021-02-26 | $23.28 | $23.41 | $23.07 | $23.33 | $21.91 | 63,328 |
| 2021-02-25 | $23.72 | $23.72 | $23.17 | $23.20 | $21.78 | 73,356 |
| 2021-02-24 | $23.75 | $23.89 | $23.62 | $23.62 | $22.18 | 50,640 |
| 2021-02-23 | $23.89 | $24.00 | $23.77 | $23.89 | $22.43 | 55,512 |
| 2021-02-22 | $23.94 | $23.94 | $23.75 | $23.81 | $22.36 | 26,914 |
| 2021-02-19 | $23.86 | $23.97 | $23.85 | $23.89 | $22.43 | 34,227 |
| 2021-02-18 | $23.85 | $24.00 | $23.84 | $23.99 | $22.53 | 32,945 |
| 2021-02-17 | $23.93 | $24.00 | $23.85 | $23.90 | $22.44 | 33,948 |
| 2021-02-16 | $23.98 | $24.00 | $23.83 | $23.87 | $22.41 | 40,650 |
| 2021-02-12 | $24.13 | $24.17 | $23.96 | $24.04 | $22.57 | 43,578 |
| 2021-02-11 | $24.50 | $24.50 | $24.19 | $24.19 | $22.71 | 80,429 |
| 2021-02-10 | $24.50 | $24.56 | $24.35 | $24.55 | $23.05 | 62,874 |
| 2021-02-09 | $24.49 | $24.58 | $24.27 | $24.34 | $22.85 | 65,110 |
| 2021-02-08 | $24.16 | $24.49 | $24.16 | $24.42 | $22.93 | 48,597 |
| 2021-02-05 | $24.35 | $24.48 | $24.14 | $24.16 | $22.69 | 43,050 |
| 2021-02-04 | $24.33 | $24.50 | $24.12 | $24.37 | $22.88 | 51,562 |
| 2021-02-03 | $24.34 | $24.50 | $24.20 | $24.23 | $22.75 | 32,766 |
| 2021-02-02 | $24.39 | $24.50 | $24.35 | $24.44 | $22.95 | 38,100 |
| 2021-02-01 | $24.31 | $24.49 | $24.20 | $24.33 | $22.84 | 42,001 |
| 2021-01-29 | $24.19 | $24.40 | $24.05 | $24.30 | $22.82 | 80,710 |
| 2021-01-28 | $24.22 | $24.40 | $24.02 | $24.25 | $22.77 | 31,743 |
| 2021-01-27 | $24.18 | $24.35 | $24.00 | $24.22 | $22.74 | 53,096 |
| 2021-01-26 | $24.17 | $24.32 | $24.17 | $24.21 | $22.73 | 47,853 |
| 2021-01-25 | $24.44 | $24.50 | $24.20 | $24.29 | $22.81 | 39,384 |
| 2021-01-22 | $24.23 | $24.63 | $24.22 | $24.52 | $22.80 | 68,812 |
| 2021-01-21 | $24.29 | $24.43 | $24.18 | $24.38 | $22.67 | 37,503 |
| 2021-01-20 | $24.24 | $24.33 | $24.15 | $24.28 | $22.58 | 43,978 |
| 2021-01-19 | $24.01 | $24.13 | $23.84 | $24.11 | $22.42 | 47,164 |
| 2021-01-15 | $24.10 | $24.12 | $23.89 | $23.97 | $22.29 | 35,999 |
| 2021-01-14 | $23.74 | $24.11 | $23.74 | $23.94 | $22.26 | 43,401 |
| 2021-01-13 | $23.38 | $23.89 | $23.38 | $23.81 | $22.14 | 48,656 |
| 2021-01-12 | $23.60 | $23.63 | $23.30 | $23.37 | $21.73 | 70,226 |
| 2021-01-11 | $23.85 | $23.85 | $23.53 | $23.60 | $21.94 | 43,309 |
| 2021-01-08 | $23.85 | $24.00 | $23.70 | $23.93 | $22.25 | 41,097 |
| 2021-01-07 | $23.75 | $23.89 | $23.53 | $23.74 | $22.07 | 81,400 |
| 2021-01-06 | $24.18 | $24.18 | $23.51 | $23.77 | $22.10 | 50,470 |
| 2021-01-05 | $24.10 | $24.25 | $24.10 | $24.12 | $22.43 | 68,520 |
| 2021-01-04 | $24.42 | $24.50 | $23.95 | $24.15 | $22.45 | 105,073 |
| 2020-12-31 | $24.46 | $24.58 | $24.25 | $24.58 | $22.85 | 108,251 |
| 2020-12-30 | $24.35 | $24.46 | $24.35 | $24.40 | $22.69 | 41,019 |
| 2020-12-29 | $24.47 | $24.47 | $24.31 | $24.35 | $22.64 | 44,909 |
| 2020-12-28 | $24.30 | $24.40 | $24.21 | $24.39 | $22.68 | 66,457 |
| 2020-12-24 | $24.12 | $24.34 | $24.12 | $24.23 | $22.53 | 19,725 |
| 2020-12-23 | $24.49 | $24.49 | $24.11 | $24.11 | $22.42 | 73,768 |
| 2020-12-22 | $24.65 | $24.68 | $24.29 | $24.42 | $22.71 | 59,553 |
| 2020-12-21 | $24.60 | $24.64 | $24.50 | $24.61 | $22.88 | 31,363 |
| 2020-12-18 | $24.73 | $24.73 | $24.57 | $24.62 | $22.89 | 69,926 |
| 2020-12-17 | $24.30 | $24.67 | $24.30 | $24.64 | $22.91 | 59,051 |
| 2020-12-16 | $24.33 | $24.42 | $24.22 | $24.36 | $22.65 | 57,849 |
| 2020-12-15 | $24.14 | $24.34 | $24.14 | $24.28 | $22.58 | 33,093 |
| 2020-12-14 | $24.14 | $24.29 | $24.13 | $24.17 | $22.47 | 28,663 |
| 2020-12-11 | $24.27 | $24.27 | $24.03 | $24.12 | $22.43 | 33,371 |
| 2020-12-10 | $24.16 | $24.30 | $24.02 | $24.30 | $22.59 | 39,905 |
| 2020-12-09 | $24.19 | $24.19 | $24.06 | $24.17 | $22.47 | 30,134 |
| 2020-12-08 | $24.04 | $24.20 | $24.04 | $24.19 | $22.49 | 43,074 |
| 2020-12-07 | $24.04 | $24.05 | $23.94 | $24.00 | $22.31 | 30,480 |
| 2020-12-04 | $24.00 | $24.14 | $23.96 | $24.14 | $22.45 | 82,286 |
| 2020-12-03 | $24.00 | $24.12 | $23.93 | $24.00 | $22.31 | 60,775 |
| 2020-12-02 | $23.73 | $23.97 | $23.73 | $23.96 | $22.28 | 23,003 |
| 2020-12-01 | $23.56 | $23.87 | $23.56 | $23.86 | $22.18 | 45,406 |
| 2020-11-30 | $23.70 | $23.71 | $23.55 | $23.55 | $21.90 | 68,395 |
| 2020-11-27 | $23.72 | $23.79 | $23.62 | $23.71 | $22.04 | 9,698 |
| 2020-11-25 | $23.73 | $23.87 | $23.58 | $23.81 | $22.14 | 30,671 |
| 2020-11-24 | $23.69 | $23.85 | $23.61 | $23.61 | $21.95 | 41,765 |
| 2020-11-23 | $23.60 | $23.83 | $23.60 | $23.76 | $22.09 | 35,686 |
| 2020-11-20 | $23.76 | $23.76 | $23.45 | $23.64 | $21.98 | 24,568 |
| 2020-11-19 | $23.52 | $23.72 | $23.52 | $23.69 | $22.03 | 27,080 |
| 2020-11-18 | $23.73 | $23.88 | $23.51 | $23.55 | $21.90 | 47,770 |
| 2020-11-17 | $23.87 | $23.97 | $23.73 | $23.80 | $22.13 | 45,723 |
| 2020-11-16 | $23.65 | $23.99 | $23.61 | $23.99 | $22.31 | 56,943 |
| 2020-11-13 | $23.50 | $23.77 | $23.50 | $23.60 | $21.94 | 29,385 |
| 2020-11-12 | $23.65 | $23.69 | $23.42 | $23.51 | $21.86 | 65,512 |
| 2020-11-11 | $23.50 | $23.75 | $23.48 | $23.75 | $22.08 | 40,943 |
| 2020-11-10 | $23.57 | $23.66 | $23.45 | $23.56 | $21.91 | 63,153 |
| 2020-11-09 | $23.27 | $23.64 | $23.27 | $23.40 | $21.76 | 62,246 |
| 2020-11-06 | $23.50 | $23.50 | $23.12 | $23.12 | $21.50 | 25,580 |
| 2020-11-05 | $23.58 | $23.66 | $23.40 | $23.45 | $21.80 | 49,267 |
| 2020-11-04 | $23.53 | $23.63 | $23.38 | $23.56 | $21.91 | 47,557 |
| 2020-11-03 | $23.24 | $23.50 | $23.24 | $23.38 | $21.74 | 63,632 |
| 2020-11-02 | $23.42 | $23.42 | $23.21 | $23.23 | $21.60 | 37,738 |
| 2020-10-30 | $22.97 | $23.37 | $22.97 | $23.30 | $21.66 | 85,169 |
| 2020-10-29 | $23.06 | $23.25 | $23.00 | $23.13 | $21.51 | 33,640 |
| 2020-10-28 | $23.31 | $23.43 | $23.15 | $23.15 | $21.52 | 55,834 |
| 2020-10-27 | $23.29 | $23.59 | $23.29 | $23.44 | $21.79 | 39,632 |
| 2020-10-26 | $23.44 | $23.54 | $23.29 | $23.37 | $21.73 | 37,769 |
| 2020-10-23 | $23.40 | $23.49 | $23.34 | $23.44 | $21.79 | 28,989 |
| 2020-10-22 | $23.45 | $23.68 | $23.45 | $23.55 | $21.67 | 53,377 |
| 2020-10-21 | $23.63 | $23.63 | $23.48 | $23.56 | $21.68 | 33,964 |
| 2020-10-20 | $23.46 | $23.63 | $23.44 | $23.59 | $21.71 | 68,781 |
| 2020-10-19 | $23.71 | $23.71 | $23.43 | $23.50 | $21.63 | 37,915 |
| 2020-10-16 | $23.76 | $23.79 | $23.60 | $23.66 | $21.78 | 51,791 |
| 2020-10-15 | $23.56 | $23.73 | $23.42 | $23.68 | $21.79 | 40,162 |
| 2020-10-14 | $23.72 | $23.85 | $23.55 | $23.62 | $21.74 | 65,171 |
| 2020-10-13 | $23.60 | $23.73 | $23.53 | $23.66 | $21.78 | 49,680 |
| 2020-10-12 | $23.65 | $23.79 | $23.55 | $23.55 | $21.67 | 43,939 |
| 2020-10-09 | $23.75 | $23.80 | $23.56 | $23.60 | $21.72 | 21,312 |
| 2020-10-08 | $23.74 | $23.93 | $23.60 | $23.60 | $21.72 | 48,022 |
| 2020-10-07 | $23.60 | $23.80 | $23.43 | $23.72 | $21.83 | 65,459 |
| 2020-10-06 | $23.48 | $23.74 | $23.40 | $23.63 | $21.75 | 80,758 |
| 2020-10-05 | $23.39 | $23.50 | $23.24 | $23.38 | $21.52 | 46,542 |
| 2020-10-02 | $23.00 | $23.43 | $22.91 | $23.24 | $21.39 | 54,193 |
| 2020-10-01 | $22.85 | $23.22 | $22.85 | $23.14 | $21.30 | 56,186 |
| 2020-09-30 | $23.09 | $23.22 | $22.85 | $22.85 | $21.03 | 95,975 |
| 2020-09-29 | $23.02 | $23.11 | $22.87 | $22.95 | $21.12 | 54,069 |
| 2020-09-28 | $22.85 | $23.20 | $22.69 | $23.07 | $21.23 | 44,707 |
| 2020-09-25 | $22.21 | $22.96 | $22.21 | $22.85 | $21.03 | 39,273 |
| 2020-09-24 | $22.00 | $22.43 | $21.95 | $22.15 | $20.39 | 58,909 |
| 2020-09-23 | $22.46 | $22.47 | $22.00 | $22.05 | $20.29 | 62,846 |
| 2020-09-22 | $22.43 | $22.66 | $22.38 | $22.44 | $20.65 | 58,713 |
| 2020-09-21 | $22.62 | $22.73 | $22.40 | $22.52 | $20.73 | 72,908 |
| 2020-09-18 | $22.80 | $22.91 | $22.61 | $22.76 | $20.94 | 43,671 |
| 2020-09-17 | $22.86 | $22.99 | $22.75 | $22.77 | $20.96 | 55,253 |
| 2020-09-16 | $22.98 | $23.32 | $22.84 | $22.96 | $21.13 | 127,571 |
| 2020-09-15 | $22.78 | $22.98 | $22.61 | $22.94 | $21.11 | 52,139 |
| 2020-09-14 | $22.68 | $22.79 | $22.52 | $22.67 | $20.87 | 36,579 |
| 2020-09-11 | $22.60 | $22.71 | $22.50 | $22.54 | $20.75 | 26,977 |
| 2020-09-10 | $22.30 | $22.66 | $22.30 | $22.59 | $20.79 | 75,678 |
| 2020-09-09 | $22.13 | $22.34 | $22.10 | $22.27 | $20.50 | 30,244 |
| 2020-09-08 | $22.08 | $22.14 | $22.02 | $22.08 | $20.32 | 23,082 |
| 2020-09-04 | $22.28 | $22.35 | $22.04 | $22.29 | $20.52 | 32,432 |
| 2020-09-03 | $22.47 | $22.48 | $22.25 | $22.25 | $20.48 | 45,060 |
| 2020-09-02 | $22.40 | $22.58 | $22.25 | $22.44 | $20.65 | 34,226 |
| 2020-09-01 | $22.37 | $22.49 | $22.23 | $22.38 | $20.60 | 37,176 |
| 2020-08-31 | $22.87 | $22.87 | $22.29 | $22.32 | $20.54 | 105,811 |
| 2020-08-28 | $22.72 | $22.89 | $22.72 | $22.75 | $20.94 | 28,560 |
| 2020-08-27 | $22.85 | $22.85 | $22.75 | $22.75 | $20.94 | 32,915 |
| 2020-08-26 | $22.73 | $23.00 | $22.73 | $22.91 | $21.09 | 52,250 |
| 2020-08-25 | $22.75 | $22.82 | $22.61 | $22.78 | $20.97 | 36,511 |
| 2020-08-24 | $22.64 | $22.86 | $22.64 | $22.81 | $21.00 | 49,297 |
| 2020-08-21 | $22.62 | $22.73 | $22.60 | $22.64 | $20.84 | 34,819 |
| 2020-08-20 | $22.55 | $22.73 | $22.51 | $22.72 | $20.91 | 57,852 |
| 2020-08-19 | $22.31 | $22.68 | $22.31 | $22.53 | $20.74 | 42,690 |
| 2020-08-18 | $22.19 | $22.50 | $22.13 | $22.49 | $20.70 | 48,902 |
| 2020-08-17 | $22.22 | $22.25 | $22.05 | $22.16 | $20.39 | 40,825 |
| 2020-08-14 | $22.23 | $22.23 | $22.12 | $22.18 | $20.41 | 50,860 |
| 2020-08-13 | $22.13 | $22.22 | $22.07 | $22.16 | $20.40 | 45,604 |
| 2020-08-12 | $22.14 | $22.19 | $22.06 | $22.14 | $20.38 | 33,338 |
| 2020-08-11 | $22.21 | $22.24 | $22.03 | $22.14 | $20.38 | 44,312 |
| 2020-08-10 | $22.05 | $22.23 | $21.97 | $22.18 | $20.41 | 40,982 |
| 2020-08-07 | $21.91 | $22.05 | $21.84 | $21.93 | $20.18 | 45,835 |
| 2020-08-06 | $22.02 | $22.02 | $21.72 | $21.99 | $20.24 | 31,345 |
| 2020-08-05 | $21.99 | $22.04 | $21.91 | $22.02 | $20.27 | 35,622 |
| 2020-08-04 | $22.02 | $22.05 | $21.87 | $22.00 | $20.25 | 64,170 |
| 2020-08-03 | $21.87 | $22.16 | $21.80 | $22.10 | $20.34 | 67,907 |
| 2020-07-31 | $21.68 | $21.90 | $21.63 | $21.87 | $20.13 | 61,369 |
| 2020-07-30 | $21.65 | $21.69 | $21.54 | $21.69 | $19.96 | 51,472 |
| 2020-07-29 | $21.56 | $21.75 | $21.55 | $21.69 | $19.96 | 24,426 |
| 2020-07-28 | $21.48 | $21.58 | $21.34 | $21.52 | $19.80 | 55,040 |
| 2020-07-27 | $21.50 | $21.50 | $21.39 | $21.45 | $19.74 | 36,947 |
| 2020-07-24 | $21.42 | $21.54 | $21.33 | $21.50 | $19.79 | 58,633 |
| 2020-07-23 | $21.33 | $21.48 | $21.31 | $21.37 | $19.67 | 15,426 |
| 2020-07-22 | $21.44 | $21.60 | $21.30 | $21.56 | $19.63 | 98,261 |
| 2020-07-21 | $21.35 | $21.50 | $21.35 | $21.44 | $19.52 | 48,417 |
| 2020-07-20 | $21.32 | $21.38 | $21.13 | $21.27 | $19.36 | 74,430 |
| 2020-07-17 | $21.25 | $21.47 | $21.20 | $21.29 | $19.38 | 59,544 |
| 2020-07-16 | $20.90 | $21.25 | $20.90 | $21.21 | $19.31 | 29,843 |
| 2020-07-15 | $20.98 | $21.07 | $20.86 | $20.89 | $19.02 | 80,942 |
| 2020-07-14 | $20.66 | $20.82 | $20.54 | $20.80 | $18.93 | 246,091 |
| 2020-07-13 | $20.72 | $20.91 | $20.56 | $20.69 | $18.83 | 26,719 |
| 2020-07-10 | $20.42 | $20.77 | $20.42 | $20.65 | $18.80 | 24,781 |
| 2020-07-09 | $20.65 | $20.65 | $20.30 | $20.49 | $18.65 | 36,796 |
| 2020-07-08 | $20.38 | $20.65 | $20.33 | $20.65 | $18.80 | 31,697 |
| 2020-07-07 | $20.33 | $20.44 | $20.21 | $20.44 | $18.61 | 62,094 |
| 2020-07-06 | $20.24 | $20.38 | $20.19 | $20.33 | $18.51 | 48,965 |
| 2020-07-02 | $20.27 | $20.45 | $20.13 | $20.15 | $18.34 | 27,821 |
| 2020-07-01 | $20.13 | $20.17 | $20.00 | $20.12 | $18.31 | 26,060 |
| 2020-06-30 | $20.27 | $20.35 | $19.97 | $20.00 | $18.21 | 162,757 |
| 2020-06-29 | $20.32 | $20.35 | $20.23 | $20.28 | $18.46 | 29,792 |
| 2020-06-26 | $20.54 | $20.54 | $20.30 | $20.37 | $18.54 | 70,657 |
| 2020-06-25 | $20.40 | $20.58 | $20.37 | $20.50 | $18.66 | 28,479 |
| 2020-06-24 | $20.55 | $20.55 | $20.37 | $20.46 | $18.62 | 42,113 |
| 2020-06-23 | $20.42 | $20.59 | $20.32 | $20.53 | $18.69 | 53,602 |
| 2020-06-22 | $20.31 | $20.49 | $20.20 | $20.49 | $18.65 | 57,190 |
| 2020-06-19 | $20.55 | $20.58 | $20.23 | $20.33 | $18.51 | 30,978 |
| 2020-06-18 | $20.28 | $20.50 | $20.28 | $20.37 | $18.54 | 53,420 |
| 2020-06-17 | $20.46 | $20.46 | $20.20 | $20.38 | $18.55 | 31,185 |
| 2020-06-16 | $20.07 | $20.43 | $20.07 | $20.30 | $18.48 | 43,003 |
| 2020-06-15 | $19.61 | $20.00 | $19.61 | $19.91 | $18.12 | 50,880 |
| 2020-06-12 | $20.26 | $20.45 | $19.90 | $19.97 | $18.18 | 32,179 |
| 2020-06-11 | $20.51 | $20.75 | $20.08 | $20.15 | $18.34 | 57,270 |
| 2020-06-10 | $20.70 | $20.88 | $20.66 | $20.76 | $18.90 | 47,547 |
| 2020-06-09 | $20.85 | $20.85 | $20.58 | $20.76 | $18.90 | 36,298 |
| 2020-06-08 | $20.66 | $20.91 | $20.66 | $20.85 | $18.98 | 25,956 |
| 2020-06-05 | $20.87 | $21.05 | $20.63 | $20.70 | $18.84 | 78,206 |
| 2020-06-04 | $20.77 | $20.81 | $20.69 | $20.77 | $18.91 | 28,449 |
| 2020-06-03 | $20.90 | $20.90 | $20.65 | $20.80 | $18.93 | 36,995 |
| 2020-06-02 | $20.68 | $20.79 | $20.67 | $20.75 | $18.89 | 27,571 |
| 2020-06-01 | $20.63 | $20.74 | $20.44 | $20.60 | $18.75 | 23,646 |
| 2020-05-29 | $20.50 | $20.73 | $20.50 | $20.54 | $18.70 | 24,348 |
| 2020-05-28 | $20.37 | $20.70 | $20.34 | $20.53 | $18.69 | 51,509 |
| 2020-05-27 | $20.29 | $20.48 | $20.23 | $20.41 | $18.58 | 46,941 |
| 2020-05-26 | $20.27 | $20.34 | $20.17 | $20.26 | $18.44 | 54,192 |
| 2020-05-22 | $20.14 | $20.36 | $20.11 | $20.15 | $18.34 | 26,167 |
| 2020-05-21 | $20.06 | $20.33 | $19.99 | $20.20 | $18.39 | 37,182 |
| 2020-05-20 | $20.07 | $20.17 | $20.01 | $20.11 | $18.31 | 35,625 |
| 2020-05-19 | $19.97 | $20.17 | $19.95 | $20.02 | $18.22 | 21,068 |
| 2020-05-18 | $20.19 | $20.28 | $20.00 | $20.00 | $18.21 | 36,718 |
| 2020-05-15 | $19.80 | $20.00 | $19.58 | $19.91 | $18.12 | 24,579 |
| 2020-05-14 | $20.11 | $20.11 | $19.54 | $19.83 | $18.05 | 43,405 |
| 2020-05-13 | $20.37 | $20.37 | $19.67 | $19.85 | $18.07 | 28,911 |
| 2020-05-12 | $20.49 | $20.55 | $20.15 | $20.37 | $18.54 | 26,251 |
| 2020-05-11 | $20.11 | $20.48 | $20.01 | $20.34 | $18.52 | 44,282 |
| 2020-05-08 | $19.83 | $20.00 | $19.66 | $20.00 | $18.21 | 45,874 |
| 2020-05-07 | $19.57 | $19.76 | $19.57 | $19.75 | $17.98 | 53,032 |
| 2020-05-06 | $19.43 | $19.57 | $19.30 | $19.56 | $17.81 | 44,819 |
| 2020-05-05 | $19.42 | $19.61 | $19.39 | $19.54 | $17.79 | 28,788 |
| 2020-05-04 | $19.50 | $19.60 | $19.18 | $19.30 | $17.57 | 59,816 |
| 2020-05-01 | $19.45 | $19.75 | $19.32 | $19.61 | $17.85 | 49,213 |
| 2020-04-30 | $19.75 | $19.78 | $19.45 | $19.65 | $17.89 | 75,039 |
| 2020-04-29 | $19.65 | $19.80 | $19.60 | $19.76 | $17.99 | 44,630 |
| 2020-04-28 | $19.56 | $19.65 | $19.45 | $19.57 | $17.81 | 44,170 |
| 2020-04-27 | $19.50 | $19.63 | $19.43 | $19.43 | $17.69 | 43,573 |
| 2020-04-24 | $19.39 | $19.55 | $19.39 | $19.54 | $17.79 | 42,072 |
| 2020-04-23 | $19.26 | $19.54 | $19.15 | $19.54 | $17.79 | 29,847 |
| 2020-04-22 | $19.58 | $19.59 | $19.22 | $19.41 | $17.46 | 74,437 |
| 2020-04-21 | $19.40 | $19.49 | $19.21 | $19.40 | $17.45 | 39,745 |
| 2020-04-20 | $19.43 | $19.60 | $19.32 | $19.56 | $17.59 | 39,602 |
| 2020-04-17 | $19.57 | $19.58 | $19.38 | $19.47 | $17.51 | 32,915 |
| 2020-04-16 | $19.71 | $19.71 | $19.27 | $19.28 | $17.34 | 89,140 |
| 2020-04-15 | $19.12 | $19.71 | $19.12 | $19.55 | $17.58 | 37,132 |
| 2020-04-14 | $19.49 | $19.84 | $19.49 | $19.79 | $17.80 | 49,260 |
| 2020-04-13 | $19.99 | $19.99 | $18.91 | $19.39 | $17.44 | 58,571 |
| 2020-04-09 | $19.27 | $19.97 | $19.24 | $19.51 | $17.55 | 117,325 |
| 2020-04-08 | $18.57 | $19.21 | $18.57 | $19.03 | $17.12 | 56,539 |
| 2020-04-07 | $18.61 | $18.96 | $18.34 | $18.88 | $16.98 | 50,851 |
| 2020-04-06 | $17.80 | $18.50 | $17.80 | $18.34 | $16.49 | 50,777 |
| 2020-04-03 | $17.58 | $17.90 | $17.43 | $17.59 | $15.82 | 51,355 |
| 2020-04-02 | $17.66 | $18.31 | $17.45 | $17.92 | $16.12 | 56,075 |
| 2020-04-01 | $18.20 | $18.59 | $17.27 | $17.74 | $15.95 | 130,592 |
| 2020-03-31 | $18.88 | $19.35 | $18.75 | $18.94 | $17.03 | 142,761 |
| 2020-03-30 | $18.97 | $18.97 | $18.20 | $18.70 | $16.82 | 71,755 |
| 2020-03-27 | $18.80 | $18.80 | $18.16 | $18.60 | $16.73 | 83,381 |
| 2020-03-26 | $18.15 | $19.45 | $18.06 | $19.35 | $17.40 | 115,971 |
| 2020-03-25 | $17.98 | $18.79 | $17.25 | $17.75 | $15.96 | 106,129 |
| 2020-03-24 | $16.64 | $17.74 | $16.64 | $16.96 | $15.25 | 98,140 |
| 2020-03-23 | $16.66 | $16.98 | $15.01 | $16.25 | $14.61 | 163,141 |
| 2020-03-20 | $17.23 | $18.67 | $16.57 | $17.09 | $15.37 | 76,860 |
| 2020-03-19 | $15.67 | $17.34 | $15.10 | $17.19 | $15.46 | 184,359 |
| 2020-03-18 | $17.43 | $17.43 | $15.00 | $16.17 | $14.54 | 156,182 |
| 2020-03-17 | $17.55 | $19.16 | $17.00 | $17.65 | $15.87 | 146,639 |
| 2020-03-16 | $17.95 | $18.95 | $16.77 | $17.61 | $15.84 | 92,355 |
| 2020-03-13 | $18.90 | $19.45 | $18.53 | $19.00 | $17.09 | 123,558 |
| 2020-03-12 | $20.03 | $20.03 | $18.34 | $18.52 | $16.66 | 219,131 |
| 2020-03-11 | $20.89 | $21.14 | $20.30 | $20.68 | $18.60 | 56,907 |
| 2020-03-10 | $21.30 | $21.56 | $20.53 | $21.00 | $18.89 | 85,373 |
| 2020-03-09 | $21.00 | $21.50 | $20.88 | $20.97 | $18.86 | 76,746 |
| 2020-03-06 | $21.85 | $22.15 | $21.65 | $21.84 | $19.64 | 76,414 |
| 2020-03-05 | $22.30 | $22.60 | $22.04 | $22.18 | $19.95 | 99,605 |
| 2020-03-04 | $21.97 | $22.50 | $21.92 | $22.42 | $20.16 | 55,828 |
| 2020-03-03 | $21.72 | $22.29 | $21.50 | $21.91 | $19.71 | 86,168 |
| 2020-03-02 | $20.95 | $21.69 | $20.95 | $21.35 | $19.20 | 113,342 |
| 2020-02-28 | $21.15 | $21.38 | $20.82 | $20.94 | $18.83 | 210,212 |
| 2020-02-27 | $21.50 | $21.65 | $21.03 | $21.37 | $19.22 | 130,005 |
| 2020-02-26 | $21.78 | $22.08 | $21.41 | $21.74 | $19.55 | 156,079 |
| 2020-02-25 | $22.29 | $22.45 | $21.81 | $21.92 | $19.71 | 123,468 |
| 2020-02-24 | $22.65 | $22.82 | $22.27 | $22.27 | $20.03 | 65,931 |
| 2020-02-21 | $22.95 | $22.98 | $22.75 | $22.75 | $20.46 | 49,715 |
| 2020-02-20 | $22.85 | $22.99 | $22.77 | $22.95 | $20.64 | 68,942 |
| 2020-02-19 | $22.88 | $22.96 | $22.76 | $22.76 | $20.47 | 72,822 |
| 2020-02-18 | $22.97 | $22.97 | $22.79 | $22.90 | $20.60 | 76,187 |
| 2020-02-14 | $22.81 | $22.98 | $22.81 | $22.92 | $20.61 | 79,851 |
| 2020-02-13 | $22.72 | $22.83 | $22.69 | $22.79 | $20.50 | 46,567 |
| 2020-02-12 | $22.83 | $22.83 | $22.63 | $22.74 | $20.45 | 80,601 |
| 2020-02-11 | $22.64 | $22.84 | $22.64 | $22.75 | $20.46 | 52,283 |
| 2020-02-10 | $22.60 | $22.71 | $22.55 | $22.61 | $20.33 | 60,109 |
| 2020-02-07 | $22.53 | $22.57 | $22.44 | $22.53 | $20.26 | 39,238 |
| 2020-02-06 | $22.41 | $22.55 | $22.33 | $22.52 | $20.25 | 52,195 |
| 2020-02-05 | $22.48 | $22.59 | $22.40 | $22.41 | $20.15 | 43,693 |
| 2020-02-04 | $22.36 | $22.45 | $22.27 | $22.35 | $20.10 | 69,513 |
| 2020-02-03 | $22.31 | $22.44 | $22.26 | $22.36 | $20.11 | 43,184 |
| 2020-01-31 | $22.15 | $22.31 | $22.13 | $22.31 | $20.07 | 65,028 |
| 2020-01-30 | $22.13 | $22.23 | $22.08 | $22.20 | $19.97 | 37,583 |
| 2020-01-29 | $22.06 | $22.23 | $22.06 | $22.23 | $19.99 | 32,857 |
| 2020-01-28 | $22.12 | $22.14 | $22.06 | $22.06 | $19.84 | 37,857 |
| 2020-01-27 | $22.16 | $22.16 | $22.06 | $22.11 | $19.89 | 33,590 |
| 2020-01-24 | $22.25 | $22.25 | $22.14 | $22.20 | $19.97 | 42,507 |
| 2020-01-23 | $22.15 | $22.23 | $22.10 | $22.20 | $19.97 | 29,139 |
| 2020-01-22 | $22.37 | $22.38 | $22.29 | $22.38 | $19.92 | 31,959 |
| 2020-01-21 | $22.29 | $22.40 | $22.29 | $22.31 | $19.86 | 50,625 |
| 2020-01-17 | $22.24 | $22.35 | $22.17 | $22.35 | $19.89 | 40,215 |
| 2020-01-16 | $22.20 | $22.27 | $22.16 | $22.23 | $19.78 | 45,627 |
| 2020-01-15 | $22.21 | $22.23 | $22.09 | $22.20 | $19.76 | 61,432 |
| 2020-01-14 | $22.22 | $22.23 | $22.08 | $22.19 | $19.75 | 64,891 |
| 2020-01-13 | $22.25 | $22.26 | $22.13 | $22.22 | $19.78 | 50,052 |
| 2020-01-10 | $22.45 | $22.45 | $22.16 | $22.23 | $19.78 | 79,639 |
| 2020-01-09 | $22.50 | $22.55 | $22.32 | $22.45 | $19.98 | 43,442 |
| 2020-01-08 | $22.40 | $22.50 | $22.30 | $22.48 | $20.01 | 34,792 |
| 2020-01-07 | $22.38 | $22.47 | $22.30 | $22.30 | $19.85 | 39,617 |
| 2020-01-06 | $22.49 | $22.49 | $22.33 | $22.43 | $19.96 | 82,032 |
| 2020-01-03 | $22.33 | $22.50 | $22.30 | $22.40 | $19.94 | 42,870 |
| 2020-01-02 | $21.90 | $22.29 | $21.90 | $22.29 | $19.84 | 33,000 |
| 2019-12-31 | $21.95 | $21.97 | $21.85 | $21.85 | $19.45 | 38,738 |
| 2019-12-30 | $22.03 | $22.08 | $21.90 | $21.90 | $19.49 | 36,131 |
| 2019-12-27 | $21.94 | $22.08 | $21.94 | $22.03 | $19.61 | 33,525 |
| 2019-12-26 | $21.98 | $21.99 | $21.90 | $21.95 | $19.54 | 37,237 |
| 2019-12-24 | $21.90 | $21.93 | $21.90 | $21.91 | $19.50 | 13,283 |
| 2019-12-23 | $21.93 | $21.96 | $21.84 | $21.88 | $19.47 | 38,661 |
| 2019-12-20 | $21.89 | $21.99 | $21.87 | $21.95 | $19.54 | 67,263 |
| 2019-12-19 | $21.75 | $21.88 | $21.75 | $21.83 | $19.43 | 57,625 |
| 2019-12-18 | $21.83 | $21.93 | $21.68 | $21.70 | $19.31 | 53,757 |
| 2019-12-17 | $21.82 | $21.92 | $21.76 | $21.81 | $19.41 | 79,573 |
| 2019-12-16 | $21.73 | $21.80 | $21.65 | $21.75 | $19.36 | 51,035 |
| 2019-12-13 | $21.64 | $21.87 | $21.64 | $21.71 | $19.32 | 39,229 |
| 2019-12-12 | $21.76 | $21.82 | $21.66 | $21.74 | $19.35 | 84,696 |
| 2019-12-11 | $21.62 | $21.79 | $21.54 | $21.75 | $19.36 | 79,037 |
| 2019-12-10 | $21.59 | $21.63 | $21.50 | $21.62 | $19.24 | 51,650 |
| 2019-12-09 | $21.46 | $21.59 | $21.46 | $21.50 | $19.13 | 45,459 |
| 2019-12-06 | $21.46 | $21.63 | $21.46 | $21.47 | $19.11 | 34,608 |
| 2019-12-05 | $21.64 | $21.64 | $21.39 | $21.49 | $19.13 | 35,826 |
| 2019-12-04 | $21.45 | $21.69 | $21.35 | $21.65 | $19.27 | 77,551 |
| 2019-12-03 | $21.33 | $21.59 | $21.30 | $21.42 | $19.06 | 37,528 |
| 2019-12-02 | $21.49 | $21.68 | $21.38 | $21.46 | $19.10 | 46,912 |
| 2019-11-29 | $21.64 | $21.73 | $21.55 | $21.56 | $19.19 | 112,098 |
| 2019-11-27 | $21.75 | $21.80 | $21.61 | $21.64 | $19.26 | 86,648 |
| 2019-11-26 | $21.68 | $21.75 | $21.68 | $21.72 | $19.33 | 76,731 |
| 2019-11-25 | $21.63 | $21.67 | $21.55 | $21.61 | $19.23 | 51,758 |
| 2019-11-22 | $21.65 | $21.75 | $21.51 | $21.63 | $19.25 | 66,711 |
| 2019-11-21 | $21.60 | $21.66 | $21.50 | $21.59 | $19.21 | 61,949 |
| 2019-11-20 | $21.41 | $21.58 | $21.41 | $21.54 | $19.17 | 48,960 |
| 2019-11-19 | $21.58 | $21.62 | $21.38 | $21.38 | $19.03 | 30,361 |
| 2019-11-18 | $21.63 | $21.63 | $21.49 | $21.51 | $19.14 | 48,194 |
| 2019-11-15 | $21.43 | $21.55 | $21.43 | $21.54 | $19.17 | 17,362 |
| 2019-11-14 | $21.50 | $21.59 | $21.40 | $21.40 | $19.05 | 57,542 |
| 2019-11-13 | $21.59 | $21.65 | $21.47 | $21.55 | $19.18 | 24,443 |
| 2019-11-12 | $21.69 | $21.70 | $21.50 | $21.58 | $19.21 | 68,737 |
| 2019-11-11 | $21.56 | $21.70 | $21.51 | $21.60 | $19.22 | 21,704 |
| 2019-11-08 | $21.49 | $21.66 | $21.43 | $21.65 | $19.27 | 50,083 |
| 2019-11-07 | $21.44 | $21.64 | $21.34 | $21.58 | $19.21 | 62,679 |
| 2019-11-06 | $21.33 | $21.59 | $21.33 | $21.44 | $19.08 | 46,115 |
| 2019-11-05 | $21.32 | $21.46 | $21.27 | $21.30 | $18.96 | 36,304 |
| 2019-11-04 | $21.40 | $21.47 | $21.27 | $21.34 | $18.99 | 33,666 |
| 2019-11-01 | $21.32 | $21.46 | $21.28 | $21.33 | $18.98 | 33,710 |
| 2019-10-31 | $21.29 | $21.57 | $21.13 | $21.26 | $18.92 | 221,091 |
| 2019-10-30 | $21.35 | $21.49 | $21.26 | $21.35 | $19.00 | 57,930 |
| 2019-10-29 | $21.59 | $21.59 | $21.25 | $21.31 | $18.97 | 58,468 |
| 2019-10-28 | $21.70 | $21.75 | $21.45 | $21.50 | $19.13 | 22,448 |
| 2019-10-25 | $21.61 | $21.94 | $21.38 | $21.63 | $19.25 | 71,518 |
| 2019-10-24 | $21.88 | $21.90 | $21.67 | $21.69 | $19.09 | 44,154 |
| 2019-10-23 | $21.61 | $21.95 | $21.61 | $21.66 | $19.07 | 39,556 |
| 2019-10-22 | $21.61 | $21.74 | $21.50 | $21.64 | $19.05 | 31,760 |
| 2019-10-21 | $21.45 | $21.63 | $21.45 | $21.55 | $18.97 | 44,660 |
| 2019-10-18 | $21.56 | $21.71 | $21.45 | $21.46 | $18.89 | 35,054 |
| 2019-10-17 | $21.60 | $21.60 | $21.45 | $21.53 | $18.95 | 37,255 |
| 2019-10-16 | $21.50 | $21.62 | $21.38 | $21.44 | $18.87 | 71,376 |
| 2019-10-15 | $21.31 | $21.45 | $21.22 | $21.39 | $18.83 | 62,987 |
| 2019-10-14 | $21.01 | $21.37 | $21.01 | $21.36 | $18.80 | 42,940 |
| 2019-10-11 | $21.07 | $21.13 | $20.97 | $20.97 | $18.46 | 61,008 |
| 2019-10-10 | $21.05 | $21.13 | $21.02 | $21.12 | $18.59 | 29,085 |
| 2019-10-09 | $21.05 | $21.08 | $20.96 | $21.00 | $18.48 | 25,773 |
| 2019-10-08 | $21.04 | $21.07 | $20.94 | $20.97 | $18.46 | 40,117 |
| 2019-10-07 | $20.96 | $21.04 | $20.81 | $21.01 | $18.49 | 59,173 |
| 2019-10-04 | $20.94 | $21.04 | $20.90 | $20.90 | $18.40 | 31,926 |
| 2019-10-03 | $20.96 | $21.05 | $20.90 | $20.91 | $18.41 | 30,409 |
| 2019-10-02 | $21.08 | $21.08 | $20.84 | $20.94 | $18.43 | 40,489 |
| 2019-10-01 | $20.96 | $21.13 | $20.95 | $21.04 | $18.52 | 67,816 |
| 2019-09-30 | $21.12 | $21.13 | $20.82 | $20.90 | $18.40 | 162,988 |
| 2019-09-27 | $21.26 | $21.26 | $21.03 | $21.03 | $18.51 | 41,800 |
| 2019-09-26 | $21.18 | $21.35 | $21.13 | $21.27 | $18.72 | 39,854 |
| 2019-09-25 | $21.09 | $21.21 | $21.02 | $21.18 | $18.64 | 28,223 |
| 2019-09-24 | $21.33 | $21.34 | $21.11 | $21.15 | $18.62 | 33,729 |
| 2019-09-23 | $21.25 | $21.34 | $21.22 | $21.29 | $18.74 | 41,098 |
| 2019-09-20 | $21.24 | $21.34 | $21.21 | $21.25 | $18.70 | 41,589 |
| 2019-09-19 | $21.33 | $21.39 | $21.20 | $21.25 | $18.70 | 26,605 |
| 2019-09-18 | $21.03 | $21.35 | $21.02 | $21.28 | $18.73 | 61,247 |
| 2019-09-17 | $21.19 | $21.19 | $21.01 | $21.04 | $18.52 | 55,296 |
| 2019-09-16 | $21.09 | $21.18 | $20.91 | $21.11 | $18.58 | 35,775 |
| 2019-09-13 | $21.35 | $21.36 | $20.80 | $20.98 | $18.47 | 71,207 |
| 2019-09-12 | $21.56 | $21.56 | $21.30 | $21.37 | $18.81 | 40,156 |
| 2019-09-11 | $21.36 | $21.42 | $21.30 | $21.39 | $18.83 | 37,913 |
| 2019-09-10 | $21.61 | $21.67 | $21.30 | $21.36 | $18.80 | 39,432 |
| 2019-09-09 | $21.80 | $21.80 | $21.67 | $21.68 | $19.08 | 32,924 |
| 2019-09-06 | $21.45 | $21.81 | $21.35 | $21.81 | $19.20 | 54,545 |
| 2019-09-05 | $21.30 | $21.44 | $21.24 | $21.41 | $18.85 | 53,981 |
| 2019-09-04 | $21.07 | $21.27 | $21.06 | $21.21 | $18.67 | 52,382 |
| 2019-09-03 | $20.99 | $21.09 | $20.98 | $21.06 | $18.54 | 58,298 |
| 2019-08-30 | $21.13 | $21.20 | $20.96 | $20.96 | $18.45 | 206,387 |
| 2019-08-29 | $21.25 | $21.25 | $21.12 | $21.18 | $18.64 | 48,616 |
| 2019-08-28 | $21.12 | $21.29 | $20.98 | $21.22 | $18.68 | 68,512 |
| 2019-08-27 | $20.74 | $21.12 | $20.71 | $20.98 | $18.47 | 78,599 |
| 2019-08-26 | $21.00 | $21.00 | $20.60 | $20.79 | $18.30 | 113,226 |
| 2019-08-23 | $21.00 | $21.15 | $20.88 | $20.93 | $18.42 | 56,250 |
| 2019-08-22 | $20.80 | $21.11 | $20.77 | $21.08 | $18.56 | 67,689 |
| 2019-08-21 | $20.75 | $20.99 | $20.72 | $20.84 | $18.34 | 108,404 |
| 2019-08-20 | $20.47 | $20.83 | $20.47 | $20.78 | $18.29 | 102,397 |
| 2019-08-19 | $20.52 | $20.68 | $20.31 | $20.47 | $18.02 | 93,339 |
| 2019-08-16 | $20.59 | $20.68 | $20.42 | $20.51 | $18.05 | 74,818 |
| 2019-08-15 | $20.48 | $20.59 | $20.31 | $20.54 | $18.08 | 117,172 |
| 2019-08-14 | $20.50 | $20.50 | $20.28 | $20.36 | $17.92 | 98,114 |
| 2019-08-13 | $20.34 | $20.53 | $20.32 | $20.53 | $18.07 | 66,098 |
| 2019-08-12 | $20.25 | $20.34 | $20.24 | $20.34 | $17.90 | 51,965 |
| 2019-08-09 | $20.11 | $20.20 | $20.07 | $20.13 | $17.72 | 45,306 |
| 2019-08-08 | $20.19 | $20.24 | $20.10 | $20.15 | $17.74 | 60,017 |
| 2019-08-07 | $20.09 | $20.17 | $20.02 | $20.12 | $17.71 | 82,532 |
| 2019-08-06 | $20.13 | $20.34 | $20.02 | $20.09 | $17.68 | 79,051 |
| 2019-08-05 | $20.27 | $20.41 | $19.90 | $20.09 | $17.68 | 96,981 |
| 2019-08-02 | $20.49 | $20.60 | $20.34 | $20.34 | $17.90 | 89,697 |
| 2019-08-01 | $20.10 | $20.73 | $20.10 | $20.49 | $18.04 | 151,946 |
| 2019-07-31 | $20.22 | $20.28 | $20.03 | $20.08 | $17.68 | 193,598 |
| 2019-07-30 | $20.23 | $20.37 | $20.14 | $20.18 | $17.76 | 84,504 |
| 2019-07-29 | $20.15 | $20.45 | $20.15 | $20.30 | $17.87 | 71,958 |
| 2019-07-26 | $19.92 | $20.36 | $19.92 | $20.14 | $17.73 | 117,905 |
| 2019-07-25 | $20.06 | $20.12 | $19.94 | $19.97 | $17.58 | 73,105 |
| 2019-07-24 | $20.06 | $20.35 | $20.06 | $20.27 | $17.63 | 53,436 |
| 2019-07-23 | $20.01 | $20.13 | $19.99 | $20.07 | $17.45 | 66,054 |
| 2019-07-22 | $19.91 | $20.06 | $19.91 | $19.95 | $17.35 | 64,728 |
| 2019-07-19 | $19.99 | $20.10 | $19.91 | $20.07 | $17.45 | 66,708 |
| 2019-07-18 | $20.00 | $20.07 | $19.84 | $19.99 | $17.38 | 121,372 |
| 2019-07-17 | $19.94 | $19.99 | $19.91 | $19.92 | $17.32 | 39,749 |
| 2019-07-16 | $19.93 | $20.04 | $19.84 | $20.00 | $17.39 | 90,314 |
| 2019-07-15 | $19.98 | $20.02 | $19.79 | $19.88 | $17.29 | 62,421 |
| 2019-07-12 | $20.00 | $20.09 | $19.90 | $19.91 | $17.31 | 55,413 |
| 2019-07-11 | $19.94 | $20.16 | $19.94 | $20.00 | $17.39 | 58,258 |
| 2019-07-10 | $19.88 | $20.14 | $19.86 | $19.93 | $17.33 | 44,795 |
| 2019-07-09 | $19.78 | $19.95 | $19.78 | $19.81 | $17.23 | 113,474 |
| 2019-07-08 | $19.74 | $19.81 | $19.65 | $19.80 | $17.22 | 27,519 |
| 2019-07-05 | $19.72 | $19.80 | $19.62 | $19.75 | $17.17 | 17,343 |
| 2019-07-03 | $19.76 | $19.94 | $19.75 | $19.75 | $17.17 | 45,460 |
| 2019-07-02 | $19.44 | $19.87 | $19.43 | $19.79 | $17.21 | 77,474 |
| 2019-07-01 | $19.37 | $19.40 | $19.28 | $19.40 | $16.87 | 92,912 |
| 2019-06-28 | $19.38 | $19.38 | $19.21 | $19.22 | $16.71 | 101,314 |
| 2019-06-27 | $19.23 | $19.44 | $19.23 | $19.36 | $16.83 | 64,565 |
| 2019-06-26 | $19.38 | $19.41 | $19.23 | $19.37 | $16.84 | 80,910 |
| 2019-06-25 | $19.37 | $19.43 | $19.29 | $19.37 | $16.84 | 76,629 |
| 2019-06-24 | $19.41 | $19.47 | $19.39 | $19.41 | $16.88 | 49,011 |
| 2019-06-21 | $19.48 | $19.54 | $19.39 | $19.45 | $16.91 | 38,446 |
| 2019-06-20 | $19.37 | $19.48 | $19.37 | $19.48 | $16.93 | 54,918 |
| 2019-06-19 | $19.27 | $19.37 | $19.27 | $19.31 | $16.79 | 55,550 |
| 2019-06-18 | $19.35 | $19.39 | $19.25 | $19.30 | $16.78 | 50,273 |
| 2019-06-17 | $19.20 | $19.32 | $19.13 | $19.28 | $16.77 | 78,310 |
| 2019-06-14 | $19.10 | $19.18 | $19.07 | $19.14 | $16.64 | 38,539 |
| 2019-06-13 | $19.18 | $19.20 | $19.04 | $19.12 | $16.63 | 73,793 |
| 2019-06-12 | $19.19 | $19.26 | $19.12 | $19.13 | $16.63 | 61,707 |
| 2019-06-11 | $19.33 | $19.34 | $19.16 | $19.19 | $16.69 | 67,803 |
| 2019-06-10 | $19.32 | $19.44 | $19.22 | $19.28 | $16.77 | 72,049 |
| 2019-06-07 | $19.28 | $19.34 | $19.22 | $19.32 | $16.80 | 32,411 |
| 2019-06-06 | $19.24 | $19.31 | $19.23 | $19.27 | $16.76 | 20,905 |
| 2019-06-05 | $19.19 | $19.33 | $19.16 | $19.28 | $16.77 | 71,063 |
| 2019-06-04 | $19.03 | $19.17 | $19.03 | $19.16 | $16.66 | 58,106 |
| 2019-06-03 | $18.96 | $19.03 | $18.95 | $18.99 | $16.51 | 43,696 |
| 2019-05-31 | $19.11 | $19.16 | $18.91 | $18.91 | $16.44 | 177,603 |
| 2019-05-30 | $19.15 | $19.19 | $19.12 | $19.15 | $16.65 | 32,442 |
| 2019-05-29 | $19.13 | $19.21 | $19.12 | $19.13 | $16.63 | 59,427 |
| 2019-05-28 | $19.23 | $19.30 | $19.13 | $19.17 | $16.67 | 31,311 |
| 2019-05-24 | $19.25 | $19.26 | $19.21 | $19.22 | $16.71 | 31,199 |
| 2019-05-23 | $19.29 | $19.31 | $19.15 | $19.21 | $16.70 | 48,916 |
| 2019-05-22 | $19.24 | $19.35 | $19.23 | $19.30 | $16.78 | 56,352 |
| 2019-05-21 | $19.22 | $19.35 | $19.18 | $19.27 | $16.76 | 56,446 |
| 2019-05-20 | $19.32 | $19.37 | $19.17 | $19.17 | $16.67 | 41,391 |
| 2019-05-17 | $19.46 | $19.46 | $19.30 | $19.33 | $16.81 | 44,996 |
| 2019-05-16 | $19.38 | $19.49 | $19.36 | $19.47 | $16.93 | 34,120 |
| 2019-05-15 | $19.25 | $19.33 | $19.21 | $19.31 | $16.79 | 29,736 |
| 2019-05-14 | $19.18 | $19.32 | $19.18 | $19.24 | $16.73 | 35,142 |
| 2019-05-13 | $19.25 | $19.29 | $19.15 | $19.19 | $16.69 | 84,723 |
| 2019-05-10 | $19.27 | $19.37 | $19.24 | $19.34 | $16.82 | 26,543 |
| 2019-05-09 | $19.25 | $19.29 | $19.13 | $19.25 | $16.74 | 75,138 |
| 2019-05-08 | $19.38 | $19.42 | $19.23 | $19.27 | $16.76 | 52,796 |
| 2019-05-07 | $19.53 | $19.54 | $19.32 | $19.32 | $16.80 | 67,908 |
| 2019-05-06 | $19.40 | $19.55 | $19.40 | $19.55 | $17.00 | 43,613 |
| 2019-05-03 | $19.48 | $19.55 | $19.45 | $19.52 | $16.97 | 39,500 |
| 2019-05-02 | $19.50 | $19.55 | $19.45 | $19.50 | $16.96 | 20,158 |
| 2019-05-01 | $19.45 | $19.57 | $19.42 | $19.50 | $16.96 | 29,463 |
| 2019-04-30 | $19.58 | $19.58 | $19.42 | $19.44 | $16.90 | 178,417 |
| 2019-04-29 | $19.57 | $19.66 | $19.52 | $19.53 | $16.98 | 59,502 |
| 2019-04-26 | $19.52 | $19.58 | $19.45 | $19.58 | $17.02 | 68,293 |
| 2019-04-25 | $19.50 | $19.57 | $19.50 | $19.50 | $16.96 | 41,103 |
| 2019-04-24 | $19.34 | $19.53 | $19.33 | $19.52 | $16.97 | 38,625 |
| 2019-04-23 | $19.52 | $19.63 | $19.52 | $19.57 | $16.82 | 44,978 |
| 2019-04-22 | $19.55 | $19.60 | $19.50 | $19.50 | $16.76 | 33,241 |
| 2019-04-18 | $19.63 | $19.63 | $19.53 | $19.61 | $16.85 | 30,802 |
| 2019-04-17 | $19.63 | $19.64 | $19.51 | $19.63 | $16.87 | 64,258 |
| 2019-04-16 | $19.50 | $19.69 | $19.50 | $19.60 | $16.85 | 64,787 |
| 2019-04-15 | $19.47 | $19.55 | $19.45 | $19.51 | $16.77 | 44,964 |
| 2019-04-12 | $19.46 | $19.53 | $19.43 | $19.52 | $16.78 | 30,226 |
| 2019-04-11 | $19.43 | $19.52 | $19.41 | $19.43 | $16.70 | 37,860 |
| 2019-04-10 | $19.40 | $19.54 | $19.40 | $19.46 | $16.73 | 35,701 |
| 2019-04-09 | $19.60 | $19.60 | $19.40 | $19.44 | $16.71 | 37,155 |
| 2019-04-08 | $19.57 | $19.65 | $19.51 | $19.59 | $16.84 | 17,192 |
| 2019-04-05 | $19.62 | $19.73 | $19.52 | $19.58 | $16.83 | 67,788 |
| 2019-04-04 | $19.46 | $19.67 | $19.46 | $19.55 | $16.80 | 56,408 |
| 2019-04-03 | $19.49 | $19.64 | $19.38 | $19.54 | $16.79 | 54,190 |
| 2019-04-02 | $19.25 | $19.47 | $19.23 | $19.38 | $16.66 | 48,512 |
| 2019-04-01 | $19.17 | $19.30 | $19.05 | $19.27 | $16.56 | 40,805 |
| 2019-03-29 | $18.96 | $19.13 | $18.96 | $19.02 | $16.35 | 105,163 |
| 2019-03-28 | $19.04 | $19.10 | $18.91 | $18.95 | $16.29 | 52,838 |
| 2019-03-27 | $19.14 | $19.22 | $19.04 | $19.04 | $16.36 | 37,019 |
| 2019-03-26 | $19.15 | $19.23 | $19.03 | $19.23 | $16.53 | 53,124 |
| 2019-03-25 | $19.25 | $19.30 | $19.15 | $19.17 | $16.48 | 26,145 |
| 2019-03-22 | $19.40 | $19.45 | $19.22 | $19.25 | $16.55 | 30,419 |
| 2019-03-21 | $19.56 | $19.63 | $19.40 | $19.50 | $16.76 | 29,240 |
| 2019-03-20 | $19.55 | $19.72 | $19.41 | $19.48 | $16.74 | 50,865 |
| 2019-03-19 | $19.68 | $19.70 | $19.53 | $19.55 | $16.80 | 39,836 |
| 2019-03-18 | $19.71 | $19.85 | $19.68 | $19.70 | $16.93 | 56,597 |
| 2019-03-15 | $19.79 | $19.89 | $19.70 | $19.70 | $16.93 | 40,211 |
| 2019-03-14 | $19.68 | $19.82 | $19.68 | $19.74 | $16.97 | 41,387 |
| 2019-03-13 | $19.55 | $19.75 | $19.55 | $19.74 | $16.97 | 31,319 |
| 2019-03-12 | $19.45 | $19.59 | $19.40 | $19.55 | $16.80 | 35,546 |
| 2019-03-11 | $19.39 | $19.49 | $19.33 | $19.41 | $16.68 | 43,343 |
| 2019-03-08 | $19.23 | $19.44 | $19.23 | $19.40 | $16.67 | 26,146 |
| 2019-03-07 | $19.39 | $19.49 | $19.25 | $19.36 | $16.64 | 28,954 |
| 2019-03-06 | $19.12 | $19.43 | $19.12 | $19.43 | $16.70 | 40,633 |
| 2019-03-05 | $19.05 | $19.24 | $19.01 | $19.24 | $16.54 | 42,492 |
| 2019-03-04 | $19.07 | $19.24 | $19.03 | $19.09 | $16.41 | 38,206 |
| 2019-03-01 | $18.68 | $19.09 | $18.68 | $19.09 | $16.41 | 72,446 |
| 2019-02-28 | $18.83 | $18.85 | $18.63 | $18.71 | $16.08 | 78,941 |
| 2019-02-27 | $18.76 | $18.84 | $18.67 | $18.75 | $16.12 | 39,785 |
| 2019-02-26 | $18.85 | $18.96 | $18.61 | $18.75 | $16.12 | 54,386 |
| 2019-02-25 | $18.95 | $19.01 | $18.82 | $18.89 | $16.24 | 40,619 |
| 2019-02-22 | $18.89 | $18.92 | $18.76 | $18.87 | $16.22 | 17,662 |
| 2019-02-21 | $18.77 | $18.94 | $18.71 | $18.84 | $16.19 | 44,032 |
| 2019-02-20 | $18.86 | $18.93 | $18.72 | $18.78 | $16.14 | 78,336 |
| 2019-02-19 | $18.70 | $18.89 | $18.69 | $18.78 | $16.14 | 29,493 |
| 2019-02-15 | $18.76 | $18.85 | $18.69 | $18.75 | $16.12 | 35,937 |
| 2019-02-14 | $18.80 | $18.98 | $18.73 | $18.81 | $16.17 | 119,879 |
| 2019-02-13 | $18.81 | $18.90 | $18.70 | $18.80 | $16.16 | 30,962 |
| 2019-02-12 | $18.74 | $18.81 | $18.63 | $18.75 | $16.12 | 45,869 |
| 2019-02-11 | $18.67 | $18.67 | $18.50 | $18.54 | $15.93 | 31,992 |
| 2019-02-08 | $18.17 | $18.63 | $18.17 | $18.50 | $15.90 | 61,727 |
| 2019-02-07 | $18.30 | $18.30 | $18.08 | $18.30 | $15.73 | 69,458 |
| 2019-02-06 | $18.55 | $18.61 | $18.20 | $18.21 | $15.65 | 101,961 |
| 2019-02-05 | $18.63 | $18.77 | $18.61 | $18.67 | $16.05 | 63,615 |
| 2019-02-04 | $18.73 | $18.80 | $18.65 | $18.77 | $16.13 | 30,977 |
| 2019-02-01 | $18.90 | $19.07 | $18.59 | $18.84 | $16.19 | 71,263 |
| 2019-01-31 | $19.11 | $19.30 | $18.81 | $18.81 | $16.17 | 111,721 |
| 2019-01-30 | $19.00 | $19.32 | $19.00 | $19.20 | $16.50 | 94,010 |
| 2019-01-29 | $19.06 | $19.23 | $18.97 | $18.97 | $16.30 | 38,887 |
| 2019-01-28 | $19.22 | $19.22 | $18.97 | $19.04 | $16.36 | 68,860 |
| 2019-01-25 | $19.09 | $19.29 | $19.06 | $19.24 | $16.54 | 72,878 |
| 2019-01-24 | $18.90 | $19.16 | $18.76 | $19.08 | $16.40 | 56,491 |
| 2019-01-23 | $18.95 | $19.08 | $18.95 | $19.05 | $16.17 | 39,319 |
| 2019-01-22 | $19.10 | $19.19 | $18.87 | $18.91 | $16.06 | 62,081 |
| 2019-01-18 | $18.99 | $19.23 | $18.98 | $19.19 | $16.29 | 81,869 |
| 2019-01-17 | $19.15 | $19.15 | $18.95 | $19.02 | $16.15 | 57,464 |
| 2019-01-16 | $18.97 | $19.20 | $18.95 | $19.13 | $16.24 | 81,449 |
| 2019-01-15 | $18.76 | $19.14 | $18.76 | $18.92 | $16.06 | 133,992 |
| 2019-01-14 | $18.68 | $18.98 | $18.58 | $18.86 | $16.01 | 145,288 |
| 2019-01-11 | $18.46 | $18.80 | $18.38 | $18.75 | $15.92 | 132,879 |
| 2019-01-10 | $18.32 | $18.72 | $18.21 | $18.46 | $15.67 | 167,449 |
| 2019-01-09 | $18.22 | $18.65 | $18.18 | $18.37 | $15.60 | 82,081 |
| 2019-01-08 | $18.25 | $18.35 | $17.95 | $18.20 | $15.45 | 166,321 |
| 2019-01-07 | $18.18 | $18.57 | $18.15 | $18.15 | $15.41 | 125,788 |
| 2019-01-04 | $17.87 | $18.20 | $17.87 | $18.10 | $15.37 | 102,131 |
| 2019-01-03 | $18.10 | $18.21 | $17.79 | $17.79 | $15.10 | 119,006 |
| 2019-01-02 | $17.44 | $18.10 | $17.42 | $18.10 | $15.37 | 74,331 |
| 2018-12-31 | $17.53 | $17.70 | $17.36 | $17.56 | $14.91 | 451,361 |
| 2018-12-28 | $16.85 | $17.52 | $16.84 | $17.30 | $14.69 | 260,974 |
| 2018-12-27 | $16.86 | $17.05 | $16.71 | $16.84 | $14.30 | 351,358 |
| 2018-12-26 | $16.81 | $17.12 | $16.55 | $17.12 | $14.54 | 300,867 |
| 2018-12-24 | $16.76 | $16.98 | $16.45 | $16.75 | $14.22 | 140,197 |
| 2018-12-21 | $17.14 | $17.19 | $16.75 | $16.90 | $14.35 | 224,528 |
| 2018-12-20 | $17.31 | $17.61 | $16.66 | $17.26 | $14.65 | 323,435 |
| 2018-12-19 | $17.51 | $17.79 | $17.44 | $17.46 | $14.82 | 232,017 |
| 2018-12-18 | $17.70 | $17.70 | $17.21 | $17.60 | $14.94 | 261,267 |
| 2018-12-17 | $18.04 | $18.04 | $17.50 | $17.76 | $15.08 | 232,740 |
| 2018-12-14 | $18.05 | $18.20 | $18.00 | $18.14 | $15.40 | 84,374 |
| 2018-12-13 | $18.40 | $18.56 | $18.10 | $18.29 | $15.53 | 145,068 |
| 2018-12-12 | $18.44 | $18.85 | $18.41 | $18.41 | $15.63 | 131,382 |
| 2018-12-11 | $18.41 | $18.64 | $18.30 | $18.43 | $15.65 | 124,288 |
| 2018-12-10 | $18.49 | $18.55 | $18.20 | $18.34 | $15.57 | 207,091 |
| 2018-12-07 | $18.69 | $18.83 | $18.18 | $18.45 | $15.67 | 152,996 |
| 2018-12-06 | $18.41 | $18.71 | $18.11 | $18.68 | $15.86 | 221,801 |
| 2018-12-04 | $19.00 | $19.00 | $18.15 | $18.50 | $15.71 | 166,994 |
| 2018-12-03 | $19.28 | $19.47 | $18.88 | $19.04 | $16.17 | 127,127 |
| 2018-11-30 | $19.31 | $19.62 | $19.10 | $19.24 | $16.34 | 129,631 |
| 2018-11-29 | $19.75 | $20.10 | $19.24 | $19.31 | $16.40 | 83,612 |
| 2018-11-28 | $19.87 | $19.97 | $19.65 | $19.77 | $16.79 | 94,529 |
| 2018-11-27 | $19.86 | $19.95 | $19.75 | $19.85 | $16.85 | 110,192 |
| 2018-11-26 | $20.15 | $20.22 | $19.85 | $19.85 | $16.85 | 157,276 |
| 2018-11-23 | $20.05 | $20.23 | $20.05 | $20.15 | $17.11 | 17,514 |
| 2018-11-21 | $20.11 | $20.18 | $20.03 | $20.11 | $17.07 | 47,394 |
| 2018-11-20 | $20.04 | $20.14 | $20.02 | $20.10 | $17.07 | 77,610 |
| 2018-11-19 | $20.23 | $20.38 | $20.02 | $20.38 | $17.30 | 80,572 |
| 2018-11-16 | $20.30 | $20.40 | $20.19 | $20.21 | $17.16 | 70,134 |
| 2018-11-15 | $20.75 | $20.84 | $20.33 | $20.39 | $17.31 | 128,851 |
| 2018-11-14 | $20.99 | $21.23 | $20.76 | $20.78 | $17.64 | 43,642 |
| 2018-11-13 | $20.96 | $21.17 | $20.91 | $20.91 | $17.75 | 57,898 |
| 2018-11-12 | $21.09 | $21.16 | $20.98 | $21.03 | $17.86 | 47,852 |
| 2018-11-09 | $21.18 | $21.18 | $21.08 | $21.12 | $17.93 | 26,457 |
| 2018-11-08 | $21.24 | $21.24 | $21.10 | $21.12 | $17.93 | 49,886 |
| 2018-11-07 | $21.24 | $21.34 | $21.13 | $21.24 | $18.03 | 56,597 |
| 2018-11-06 | $21.28 | $21.32 | $21.23 | $21.28 | $18.07 | 15,677 |
| 2018-11-05 | $21.20 | $21.41 | $21.20 | $21.27 | $18.06 | 17,262 |
| 2018-11-02 | $21.44 | $21.47 | $21.21 | $21.22 | $18.02 | 32,861 |
| 2018-11-01 | $21.53 | $21.53 | $21.36 | $21.38 | $18.15 | 16,531 |
| 2018-10-31 | $21.50 | $21.54 | $21.36 | $21.53 | $18.28 | 23,233 |
| 2018-10-30 | $21.47 | $21.47 | $21.28 | $21.44 | $18.20 | 26,196 |
| 2018-10-29 | $21.60 | $21.72 | $21.57 | $21.57 | $18.31 | 18,293 |
| 2018-10-26 | $21.51 | $21.56 | $21.49 | $21.51 | $18.26 | 16,241 |
| 2018-10-25 | $21.75 | $21.94 | $21.65 | $21.90 | $18.38 | 43,597 |
| 2018-10-24 | $21.88 | $22.12 | $21.77 | $21.77 | $18.27 | 39,658 |
| 2018-10-23 | $22.00 | $22.11 | $21.86 | $21.87 | $18.36 | 52,655 |
| 2018-10-22 | $22.36 | $22.36 | $21.90 | $21.98 | $18.45 | 28,680 |
| 2018-10-19 | $21.89 | $22.11 | $21.78 | $22.11 | $18.56 | 39,357 |
| 2018-10-18 | $21.82 | $21.89 | $21.75 | $21.88 | $18.37 | 30,733 |
| 2018-10-17 | $21.86 | $21.86 | $21.71 | $21.83 | $18.32 | 12,917 |
| 2018-10-16 | $21.67 | $21.83 | $21.54 | $21.83 | $18.32 | 33,023 |
| 2018-10-15 | $21.49 | $21.67 | $21.36 | $21.67 | $18.19 | 29,392 |
| 2018-10-12 | $21.79 | $21.80 | $21.42 | $21.47 | $18.02 | 43,405 |
| 2018-10-11 | $21.69 | $21.93 | $21.60 | $21.75 | $18.26 | 49,048 |
| 2018-10-10 | $21.46 | $21.74 | $21.44 | $21.70 | $18.21 | 57,806 |
| 2018-10-09 | $21.65 | $21.75 | $21.54 | $21.69 | $18.21 | 33,283 |
| 2018-10-08 | $21.27 | $21.56 | $21.21 | $21.52 | $18.06 | 50,163 |
| 2018-10-05 | $20.87 | $21.28 | $20.79 | $21.27 | $17.85 | 64,448 |
| 2018-10-04 | $21.45 | $21.45 | $20.98 | $21.07 | $17.69 | 79,935 |
| 2018-10-03 | $22.00 | $22.05 | $21.35 | $21.35 | $17.92 | 75,140 |
| 2018-10-02 | $22.35 | $22.40 | $21.80 | $21.84 | $18.33 | 51,428 |
| 2018-10-01 | $22.77 | $22.85 | $22.37 | $22.37 | $18.78 | 57,125 |
| 2018-09-28 | $22.70 | $22.92 | $22.70 | $22.70 | $19.05 | 27,445 |
| 2018-09-27 | $22.71 | $22.79 | $22.65 | $22.78 | $19.12 | 32,094 |
| 2018-09-26 | $22.53 | $22.78 | $22.53 | $22.71 | $19.06 | 43,469 |
| 2018-09-25 | $22.68 | $22.70 | $22.52 | $22.53 | $18.91 | 63,281 |
| 2018-09-24 | $22.77 | $22.86 | $22.73 | $22.84 | $19.17 | 20,810 |
| 2018-09-21 | $22.81 | $22.95 | $22.73 | $22.88 | $19.21 | 37,592 |
| 2018-09-20 | $22.66 | $22.84 | $22.63 | $22.72 | $19.07 | 55,470 |
| 2018-09-19 | $22.64 | $22.76 | $22.59 | $22.62 | $18.99 | 60,557 |
| 2018-09-18 | $22.74 | $22.76 | $22.60 | $22.64 | $19.00 | 39,075 |
| 2018-09-17 | $22.79 | $22.79 | $22.63 | $22.67 | $19.03 | 24,779 |
| 2018-09-14 | $22.78 | $22.80 | $22.57 | $22.72 | $19.07 | 16,146 |
| 2018-09-13 | $23.03 | $23.06 | $22.77 | $22.84 | $19.17 | 17,877 |
| 2018-09-12 | $22.71 | $23.06 | $22.71 | $23.03 | $19.33 | 50,928 |
| 2018-09-11 | $22.75 | $22.90 | $22.74 | $22.75 | $19.10 | 14,673 |
| 2018-09-10 | $22.87 | $22.90 | $22.75 | $22.78 | $19.12 | 38,049 |
| 2018-09-07 | $23.10 | $23.18 | $22.75 | $22.78 | $19.12 | 53,022 |
| 2018-09-06 | $23.30 | $23.31 | $23.13 | $23.18 | $19.46 | 27,910 |
| 2018-09-05 | $23.50 | $23.58 | $23.22 | $23.25 | $19.52 | 52,070 |
| 2018-09-04 | $23.52 | $23.67 | $23.48 | $23.48 | $19.71 | 29,167 |
| 2018-08-31 | $23.50 | $23.65 | $23.50 | $23.60 | $19.81 | 16,643 |
| 2018-08-30 | $23.58 | $23.61 | $23.52 | $23.53 | $19.75 | 29,889 |
| 2018-08-29 | $23.33 | $23.54 | $23.22 | $23.48 | $19.71 | 43,021 |
| 2018-08-28 | $23.24 | $23.34 | $23.15 | $23.23 | $19.50 | 39,460 |
| 2018-08-27 | $23.22 | $23.45 | $23.21 | $23.23 | $19.50 | 23,752 |
| 2018-08-24 | $23.22 | $23.33 | $23.20 | $23.22 | $19.49 | 20,816 |
| 2018-08-23 | $23.26 | $23.39 | $23.25 | $23.26 | $19.52 | 30,728 |
| 2018-08-22 | $23.36 | $23.40 | $23.25 | $23.29 | $19.55 | 32,199 |
| 2018-08-21 | $23.49 | $23.54 | $23.34 | $23.43 | $19.67 | 25,396 |
| 2018-08-20 | $23.36 | $23.50 | $23.35 | $23.45 | $19.68 | 48,590 |
| 2018-08-17 | $23.45 | $23.45 | $23.28 | $23.38 | $19.63 | 21,957 |
| 2018-08-16 | $23.40 | $23.40 | $23.34 | $23.36 | $19.61 | 16,085 |
| 2018-08-15 | $23.38 | $23.60 | $23.28 | $23.47 | $19.70 | 19,099 |
| 2018-08-14 | $23.34 | $23.34 | $23.22 | $23.28 | $19.54 | 15,946 |
| 2018-08-13 | $23.47 | $23.47 | $23.25 | $23.28 | $19.54 | 33,007 |
| 2018-08-10 | $23.42 | $23.44 | $23.28 | $23.39 | $19.63 | 19,594 |
| 2018-08-09 | $23.21 | $23.44 | $23.21 | $23.34 | $19.59 | 31,073 |
| 2018-08-08 | $23.28 | $23.42 | $23.20 | $23.22 | $19.49 | 34,839 |
| 2018-08-07 | $23.50 | $23.60 | $23.28 | $23.41 | $19.65 | 38,664 |
| 2018-08-06 | $23.50 | $23.50 | $23.29 | $23.43 | $19.67 | 21,712 |
| 2018-08-03 | $23.47 | $23.50 | $23.33 | $23.39 | $19.63 | 19,622 |
| 2018-08-02 | $23.03 | $23.46 | $22.98 | $23.40 | $19.64 | 55,451 |
| 2018-08-01 | $23.12 | $23.14 | $23.01 | $23.03 | $19.33 | 18,425 |
| 2018-07-31 | $23.19 | $23.27 | $23.15 | $23.17 | $19.45 | 16,421 |
| 2018-07-30 | $23.37 | $23.37 | $23.10 | $23.25 | $19.52 | 17,910 |
| 2018-07-27 | $23.50 | $23.72 | $23.29 | $23.30 | $19.56 | 39,458 |
| 2018-07-26 | $23.15 | $23.46 | $23.07 | $23.46 | $19.69 | 28,129 |
| 2018-07-25 | $22.93 | $23.17 | $22.93 | $23.15 | $19.43 | 32,614 |
| 2018-07-24 | $23.05 | $23.30 | $23.05 | $23.30 | $19.36 | 26,746 |
| 2018-07-23 | $23.14 | $23.21 | $23.06 | $23.16 | $19.24 | 32,382 |
| 2018-07-20 | $22.82 | $23.29 | $22.82 | $23.29 | $19.35 | 65,174 |
| 2018-07-19 | $22.93 | $22.94 | $22.80 | $22.89 | $19.02 | 18,064 |
| 2018-07-18 | $23.06 | $23.16 | $22.92 | $22.92 | $19.04 | 20,183 |
| 2018-07-17 | $23.02 | $23.09 | $22.92 | $22.94 | $19.06 | 43,231 |
| 2018-07-16 | $23.06 | $23.17 | $22.98 | $23.05 | $19.15 | 28,470 |
| 2018-07-13 | $23.14 | $23.25 | $23.03 | $23.15 | $19.23 | 38,083 |
| 2018-07-12 | $23.15 | $23.27 | $23.06 | $23.16 | $19.24 | 29,895 |
| 2018-07-11 | $23.40 | $23.43 | $22.98 | $23.26 | $19.32 | 74,609 |
| 2018-07-10 | $23.71 | $23.78 | $23.33 | $23.41 | $19.45 | 95,987 |
| 2018-07-09 | $23.82 | $23.86 | $23.64 | $23.81 | $19.78 | 82,532 |
| 2018-07-06 | $23.61 | $23.93 | $23.60 | $23.79 | $19.76 | 47,773 |
| 2018-07-05 | $23.73 | $23.86 | $23.58 | $23.73 | $19.71 | 46,948 |
| 2018-07-03 | $23.65 | $23.97 | $23.65 | $23.93 | $19.88 | 40,669 |
| 2018-07-02 | $23.26 | $23.81 | $23.26 | $23.72 | $19.71 | 33,721 |
| 2018-06-29 | $23.13 | $23.48 | $23.10 | $23.38 | $19.42 | 34,459 |
| 2018-06-28 | $22.99 | $23.14 | $22.98 | $23.13 | $19.22 | 19,232 |
| 2018-06-27 | $23.00 | $23.10 | $23.00 | $23.05 | $19.15 | 17,132 |
| 2018-06-26 | $23.07 | $23.09 | $22.99 | $23.00 | $19.11 | 21,784 |
| 2018-06-25 | $22.91 | $23.09 | $22.90 | $23.04 | $19.14 | 40,534 |
| 2018-06-22 | $22.84 | $22.98 | $22.84 | $22.93 | $19.05 | 11,165 |
| 2018-06-21 | $22.89 | $22.98 | $22.87 | $22.90 | $19.03 | 34,761 |
| 2018-06-20 | $22.86 | $22.96 | $22.84 | $22.90 | $19.03 | 25,062 |
| 2018-06-19 | $23.10 | $23.10 | $22.79 | $22.84 | $18.98 | 67,820 |
| 2018-06-18 | $22.90 | $23.11 | $22.90 | $23.11 | $19.20 | 17,194 |
| 2018-06-15 | $22.85 | $22.99 | $22.85 | $22.96 | $19.08 | 19,030 |
| 2018-06-14 | $22.78 | $22.89 | $22.78 | $22.89 | $19.02 | 17,582 |
| 2018-06-13 | $22.75 | $22.85 | $22.69 | $22.82 | $18.96 | 19,999 |
| 2018-06-12 | $22.81 | $22.84 | $22.76 | $22.79 | $18.93 | 26,129 |
| 2018-06-11 | $22.79 | $22.86 | $22.75 | $22.84 | $18.98 | 17,608 |
| 2018-06-08 | $22.79 | $22.84 | $22.75 | $22.83 | $18.97 | 33,118 |
| 2018-06-07 | $22.73 | $22.86 | $22.73 | $22.75 | $18.90 | 26,268 |
| 2018-06-06 | $22.78 | $22.86 | $22.70 | $22.74 | $18.89 | 38,007 |
| 2018-06-05 | $22.73 | $22.89 | $22.73 | $22.84 | $18.98 | 24,121 |
| 2018-06-04 | $22.82 | $22.82 | $22.63 | $22.82 | $18.96 | 26,271 |
| 2018-06-01 | $22.61 | $22.70 | $22.58 | $22.67 | $18.83 | 28,824 |
| 2018-05-31 | $22.56 | $22.58 | $22.46 | $22.49 | $18.68 | 42,353 |
| 2018-05-30 | $22.47 | $22.65 | $22.42 | $22.53 | $18.72 | 21,581 |
| 2018-05-29 | $22.57 | $22.58 | $22.41 | $22.58 | $18.76 | 40,762 |
| 2018-05-25 | $22.56 | $22.60 | $22.45 | $22.57 | $18.75 | 29,267 |
| 2018-05-24 | $22.49 | $22.61 | $22.49 | $22.52 | $18.71 | 15,397 |
| 2018-05-23 | $22.40 | $22.50 | $22.40 | $22.50 | $18.69 | 38,300 |
| 2018-05-22 | $22.32 | $22.45 | $22.31 | $22.45 | $18.65 | 39,035 |
| 2018-05-21 | $22.48 | $22.48 | $22.35 | $22.35 | $18.57 | 25,024 |
| 2018-05-18 | $22.33 | $22.46 | $22.33 | $22.45 | $18.65 | 25,238 |
| 2018-05-17 | $22.33 | $22.34 | $22.23 | $22.31 | $18.54 | 20,545 |
| 2018-05-16 | $22.18 | $22.35 | $22.17 | $22.35 | $18.57 | 33,928 |
| 2018-05-15 | $22.29 | $22.29 | $22.14 | $22.25 | $18.49 | 26,270 |
| 2018-05-14 | $22.36 | $22.42 | $22.26 | $22.32 | $18.54 | 59,164 |
| 2018-05-11 | $22.30 | $22.36 | $22.21 | $22.25 | $18.49 | 61,651 |
| 2018-05-10 | $22.09 | $22.23 | $22.05 | $22.17 | $18.42 | 67,982 |
| 2018-05-09 | $21.93 | $22.05 | $21.84 | $22.03 | $18.30 | 50,713 |
| 2018-05-08 | $21.97 | $21.97 | $21.83 | $21.93 | $18.22 | 53,371 |
| 2018-05-07 | $21.94 | $22.00 | $21.88 | $21.97 | $18.25 | 42,504 |
| 2018-05-04 | $21.80 | $21.94 | $21.80 | $21.89 | $18.19 | 52,886 |
| 2018-05-03 | $21.78 | $21.89 | $21.76 | $21.80 | $18.11 | 25,128 |
| 2018-05-02 | $21.81 | $21.85 | $21.74 | $21.85 | $18.15 | 24,232 |
| 2018-05-01 | $21.69 | $21.86 | $21.69 | $21.85 | $18.15 | 42,399 |
| 2018-04-30 | $21.67 | $21.78 | $21.67 | $21.71 | $18.04 | 38,568 |
| 2018-04-27 | $21.71 | $21.91 | $21.66 | $21.66 | $18.00 | 91,868 |
| 2018-04-26 | $21.81 | $21.84 | $21.64 | $21.76 | $18.08 | 25,725 |
| 2018-04-25 | $21.99 | $21.99 | $21.65 | $21.73 | $18.05 | 42,032 |
| 2018-04-24 | $22.18 | $22.24 | $21.87 | $21.97 | $18.25 | 65,740 |
| 2018-04-23 | $22.58 | $22.61 | $22.29 | $22.44 | $18.45 | 85,769 |
| 2018-04-20 | $22.44 | $22.50 | $22.36 | $22.44 | $18.45 | 65,731 |
| 2018-04-19 | $22.47 | $22.57 | $22.36 | $22.36 | $18.39 | 49,771 |
| 2018-04-18 | $22.54 | $22.66 | $22.47 | $22.54 | $18.54 | 62,230 |
| 2018-04-17 | $22.54 | $22.54 | $22.40 | $22.49 | $18.49 | 36,234 |
| 2018-04-16 | $22.49 | $22.57 | $22.41 | $22.47 | $18.48 | 146,739 |
| 2018-04-13 | $22.60 | $22.61 | $22.39 | $22.43 | $18.44 | 79,895 |
| 2018-04-12 | $22.63 | $22.70 | $22.55 | $22.55 | $18.54 | 17,999 |
| 2018-04-11 | $22.62 | $22.74 | $22.60 | $22.63 | $18.61 | 36,890 |
| 2018-04-10 | $22.87 | $22.87 | $22.57 | $22.58 | $18.57 | 143,892 |
| 2018-04-09 | $22.88 | $22.88 | $22.67 | $22.77 | $18.72 | 38,024 |
| 2018-04-06 | $22.85 | $22.86 | $22.69 | $22.86 | $18.80 | 18,377 |
| 2018-04-05 | $22.70 | $22.88 | $22.53 | $22.88 | $18.81 | 42,301 |
| 2018-04-04 | $22.72 | $22.78 | $22.56 | $22.75 | $18.71 | 45,772 |
| 2018-04-03 | $22.73 | $22.78 | $22.55 | $22.78 | $18.73 | 37,780 |
| 2018-04-02 | $22.97 | $22.98 | $22.66 | $22.78 | $18.73 | 38,885 |
| 2018-03-29 | $22.88 | $23.05 | $22.82 | $22.94 | $18.86 | 35,939 |
| 2018-03-28 | $22.90 | $22.93 | $22.70 | $22.93 | $18.86 | 20,505 |
| 2018-03-27 | $22.65 | $22.86 | $22.65 | $22.80 | $18.75 | 21,654 |
| 2018-03-26 | $22.91 | $23.00 | $22.65 | $22.70 | $18.67 | 62,334 |
| 2018-03-23 | $22.80 | $22.93 | $22.76 | $22.86 | $18.80 | 24,846 |
| 2018-03-22 | $22.75 | $22.99 | $22.68 | $22.88 | $18.81 | 14,002 |
| 2018-03-21 | $22.78 | $22.87 | $22.76 | $22.81 | $18.76 | 26,903 |
| 2018-03-20 | $22.70 | $22.90 | $22.64 | $22.74 | $18.70 | 43,699 |
| 2018-03-19 | $22.77 | $22.84 | $22.51 | $22.68 | $18.65 | 42,027 |
| 2018-03-16 | $22.88 | $23.25 | $22.76 | $22.85 | $18.79 | 74,182 |
| 2018-03-15 | $23.00 | $23.01 | $22.72 | $22.86 | $18.80 | 26,951 |
| 2018-03-14 | $23.05 | $23.10 | $22.81 | $22.94 | $18.86 | 23,004 |
| 2018-03-13 | $22.87 | $23.05 | $22.87 | $23.00 | $18.91 | 35,089 |
| 2018-03-12 | $22.98 | $23.09 | $22.83 | $22.90 | $18.83 | 54,461 |
| 2018-03-09 | $22.83 | $22.91 | $22.71 | $22.82 | $18.77 | 32,300 |
| 2018-03-08 | $22.88 | $23.05 | $22.78 | $22.83 | $18.77 | 51,791 |
| 2018-03-07 | $22.83 | $23.04 | $22.71 | $22.90 | $18.83 | 43,292 |
| 2018-03-06 | $22.71 | $22.98 | $22.67 | $22.92 | $18.85 | 45,648 |
| 2018-03-05 | $22.36 | $22.95 | $22.35 | $22.72 | $18.68 | 59,568 |
| 2018-03-02 | $22.35 | $22.52 | $22.06 | $22.52 | $18.52 | 27,994 |
| 2018-03-01 | $22.46 | $22.52 | $22.35 | $22.51 | $18.51 | 38,148 |
| 2018-02-28 | $22.30 | $22.47 | $22.26 | $22.46 | $18.47 | 36,699 |
| 2018-02-27 | $22.25 | $22.35 | $22.12 | $22.25 | $18.30 | 60,958 |
| 2018-02-26 | $21.89 | $22.42 | $21.79 | $22.15 | $18.21 | 113,028 |
| 2018-02-23 | $21.63 | $21.92 | $21.63 | $21.85 | $17.97 | 93,583 |
| 2018-02-22 | $21.59 | $21.74 | $21.59 | $21.66 | $17.81 | 295,405 |
| 2018-02-21 | $21.57 | $21.74 | $21.50 | $21.60 | $17.76 | 120,419 |
| 2018-02-20 | $21.66 | $21.66 | $21.50 | $21.55 | $17.72 | 54,340 |
| 2018-02-16 | $21.52 | $21.68 | $21.51 | $21.64 | $17.79 | 43,430 |
| 2018-02-15 | $21.44 | $21.57 | $21.44 | $21.53 | $17.70 | 30,677 |
| 2018-02-14 | $21.54 | $21.60 | $21.42 | $21.46 | $17.65 | 25,930 |
| 2018-02-13 | $21.71 | $21.71 | $21.50 | $21.54 | $17.71 | 75,512 |
| 2018-02-12 | $21.60 | $21.77 | $21.46 | $21.66 | $17.81 | 45,596 |
| 2018-02-09 | $21.69 | $21.72 | $21.25 | $21.51 | $17.69 | 80,983 |
| 2018-02-08 | $21.78 | $21.78 | $21.50 | $21.53 | $17.70 | 30,107 |
| 2018-02-07 | $21.78 | $21.86 | $21.60 | $21.62 | $17.78 | 20,893 |
| 2018-02-06 | $21.50 | $21.76 | $21.30 | $21.71 | $17.85 | 34,601 |
| 2018-02-05 | $21.70 | $21.78 | $21.62 | $21.64 | $17.79 | 61,964 |
| 2018-02-02 | $21.78 | $21.92 | $21.64 | $21.67 | $17.82 | 89,449 |
| 2018-02-01 | $21.94 | $22.03 | $21.72 | $21.81 | $17.93 | 61,717 |
| 2018-01-31 | $21.84 | $22.07 | $21.84 | $21.95 | $18.05 | 67,470 |
| 2018-01-30 | $21.94 | $22.00 | $21.79 | $21.83 | $17.95 | 73,996 |
| 2018-01-29 | $22.25 | $22.37 | $21.92 | $22.06 | $18.14 | 70,463 |
| 2018-01-26 | $22.50 | $22.59 | $22.00 | $22.24 | $18.29 | 84,363 |
| 2018-01-25 | $22.76 | $22.76 | $22.50 | $22.50 | $18.50 | 57,936 |
| 2018-01-24 | $22.81 | $22.88 | $22.79 | $22.81 | $18.56 | 71,011 |
| 2018-01-23 | $22.96 | $22.96 | $22.80 | $22.85 | $18.59 | 33,691 |
| 2018-01-22 | $22.78 | $22.97 | $22.78 | $22.88 | $18.61 | 22,255 |
| 2018-01-19 | $22.60 | $23.00 | $22.60 | $22.70 | $18.47 | 91,098 |
| 2018-01-18 | $22.55 | $22.77 | $22.48 | $22.59 | $18.38 | 31,384 |
| 2018-01-17 | $22.35 | $22.79 | $22.35 | $22.65 | $18.43 | 114,851 |
| 2018-01-16 | $22.49 | $22.52 | $22.31 | $22.32 | $18.16 | 46,169 |
| 2018-01-12 | $22.37 | $22.46 | $22.30 | $22.39 | $18.21 | 69,521 |
| 2018-01-11 | $22.16 | $22.41 | $22.16 | $22.37 | $18.20 | 30,790 |
| 2018-01-10 | $22.10 | $22.37 | $22.05 | $22.20 | $18.06 | 98,152 |
| 2018-01-09 | $22.31 | $22.31 | $22.15 | $22.16 | $18.03 | 66,806 |
| 2018-01-08 | $22.45 | $22.45 | $22.16 | $22.31 | $18.15 | 105,900 |
| 2018-01-05 | $22.39 | $22.46 | $22.31 | $22.34 | $18.17 | 29,321 |
| 2018-01-04 | $22.37 | $22.52 | $22.37 | $22.37 | $18.20 | 53,037 |
| 2018-01-03 | $22.26 | $22.47 | $22.20 | $22.37 | $18.20 | 35,876 |
| 2018-01-02 | $22.60 | $22.66 | $22.06 | $22.25 | $18.10 | 51,247 |
| 2017-12-29 | $22.73 | $22.73 | $22.50 | $22.55 | $18.34 | 89,358 |
| 2017-12-28 | $22.73 | $22.92 | $22.63 | $22.68 | $18.45 | 125,303 |
| 2017-12-27 | $22.75 | $22.84 | $22.68 | $22.83 | $18.57 | 47,316 |
| 2017-12-26 | $22.85 | $22.99 | $22.67 | $22.70 | $18.47 | 41,893 |
| 2017-12-22 | $22.88 | $22.88 | $22.77 | $22.82 | $18.56 | 27,395 |
| 2017-12-21 | $22.85 | $22.87 | $22.71 | $22.79 | $18.54 | 35,829 |
| 2017-12-20 | $22.79 | $22.99 | $22.79 | $22.79 | $18.54 | 35,313 |
| 2017-12-19 | $22.77 | $22.80 | $22.70 | $22.78 | $18.53 | 45,096 |
| 2017-12-18 | $22.90 | $22.96 | $22.80 | $22.84 | $18.58 | 43,808 |
| 2017-12-15 | $22.81 | $22.99 | $22.81 | $22.85 | $18.59 | 55,382 |
| 2017-12-14 | $22.99 | $22.99 | $22.77 | $22.82 | $18.56 | 63,944 |
| 2017-12-13 | $22.92 | $22.99 | $22.82 | $22.91 | $18.64 | 57,471 |
| 2017-12-12 | $23.01 | $23.16 | $22.93 | $23.02 | $18.73 | 37,921 |
| 2017-12-11 | $22.93 | $23.21 | $22.93 | $23.15 | $18.83 | 75,670 |
| 2017-12-08 | $23.00 | $23.04 | $22.90 | $22.99 | $18.70 | 18,185 |
| 2017-12-07 | $22.89 | $22.98 | $22.80 | $22.97 | $18.69 | 60,628 |
| 2017-12-06 | $22.72 | $22.84 | $22.72 | $22.80 | $18.55 | 62,904 |
| 2017-12-05 | $22.70 | $22.78 | $22.70 | $22.74 | $18.50 | 37,856 |
| 2017-12-04 | $22.69 | $22.82 | $22.69 | $22.73 | $18.49 | 58,214 |
| 2017-12-01 | $22.50 | $22.63 | $22.30 | $22.58 | $18.37 | 48,189 |
| 2017-11-30 | $22.69 | $22.80 | $22.50 | $22.50 | $18.30 | 154,224 |
| 2017-11-29 | $22.95 | $22.95 | $22.63 | $22.66 | $18.43 | 192,418 |
| 2017-11-28 | $23.18 | $23.18 | $23.02 | $23.05 | $18.75 | 14,751 |
| 2017-11-27 | $23.04 | $23.19 | $23.03 | $23.11 | $18.80 | 40,314 |
| 2017-11-24 | $22.93 | $23.07 | $22.93 | $23.03 | $18.73 | 13,011 |
| 2017-11-22 | $22.92 | $23.09 | $22.88 | $23.06 | $18.76 | 24,918 |
| 2017-11-21 | $22.86 | $23.00 | $22.86 | $22.96 | $18.68 | 22,622 |
| 2017-11-20 | $22.85 | $22.98 | $22.85 | $22.92 | $18.64 | 22,196 |
| 2017-11-17 | $22.84 | $22.92 | $22.79 | $22.90 | $18.63 | 32,688 |
| 2017-11-16 | $22.75 | $22.90 | $22.75 | $22.80 | $18.55 | 44,163 |
| 2017-11-15 | $22.65 | $22.80 | $22.59 | $22.75 | $18.51 | 24,393 |
| 2017-11-14 | $22.95 | $22.95 | $22.68 | $22.74 | $18.50 | 39,757 |
| 2017-11-13 | $23.05 | $23.05 | $22.86 | $22.93 | $18.65 | 32,343 |
| 2017-11-10 | $23.17 | $23.17 | $22.89 | $23.05 | $18.75 | 28,580 |
| 2017-11-09 | $23.09 | $23.17 | $22.84 | $23.08 | $18.77 | 22,864 |
| 2017-11-08 | $22.90 | $23.04 | $22.88 | $22.96 | $18.67 | 22,040 |
| 2017-11-07 | $22.78 | $22.90 | $22.75 | $22.86 | $18.60 | 42,881 |
| 2017-11-06 | $22.83 | $22.83 | $22.64 | $22.75 | $18.51 | 36,418 |
| 2017-11-03 | $22.72 | $22.80 | $22.72 | $22.75 | $18.51 | 20,953 |
| 2017-11-02 | $22.80 | $22.82 | $22.61 | $22.72 | $18.48 | 45,808 |
| 2017-11-01 | $22.71 | $22.87 | $22.71 | $22.82 | $18.56 | 20,769 |
| 2017-10-31 | $22.60 | $22.90 | $22.60 | $22.90 | $18.63 | 85,943 |
| 2017-10-30 | $23.01 | $23.07 | $22.40 | $22.59 | $18.38 | 240,059 |
| 2017-10-27 | $22.98 | $23.15 | $22.91 | $22.93 | $18.65 | 40,982 |
| 2017-10-26 | $23.17 | $23.18 | $22.95 | $23.00 | $18.71 | 24,343 |
| 2017-10-25 | $23.10 | $23.14 | $22.96 | $23.14 | $18.82 | 13,536 |
| 2017-10-24 | $23.43 | $23.47 | $23.29 | $23.29 | $18.75 | 24,909 |
| 2017-10-23 | $23.50 | $23.50 | $23.39 | $23.40 | $18.84 | 25,326 |
| 2017-10-20 | $23.40 | $23.45 | $23.18 | $23.45 | $18.88 | 38,556 |
| 2017-10-19 | $23.34 | $23.45 | $23.34 | $23.42 | $18.86 | 18,401 |
| 2017-10-18 | $23.30 | $23.45 | $23.30 | $23.44 | $18.87 | 22,155 |
| 2017-10-17 | $23.37 | $23.75 | $23.30 | $23.30 | $18.76 | 35,627 |
| 2017-10-16 | $23.32 | $23.40 | $23.31 | $23.38 | $18.82 | 13,686 |
| 2017-10-13 | $23.42 | $23.50 | $23.34 | $23.40 | $18.84 | 16,900 |
| 2017-10-12 | $23.37 | $23.46 | $23.26 | $23.37 | $18.82 | 20,170 |
| 2017-10-11 | $23.20 | $23.40 | $23.20 | $23.28 | $18.74 | 26,084 |
| 2017-10-10 | $23.09 | $23.48 | $23.09 | $23.18 | $18.66 | 26,378 |
| 2017-10-09 | $23.20 | $23.28 | $23.09 | $23.09 | $18.59 | 29,936 |
| 2017-10-06 | $23.55 | $23.60 | $23.07 | $23.07 | $18.57 | 41,931 |
| 2017-10-05 | $23.76 | $23.76 | $23.55 | $23.55 | $18.96 | 32,753 |
| 2017-10-04 | $23.54 | $23.80 | $23.52 | $23.72 | $19.10 | 16,311 |
| 2017-10-03 | $23.58 | $23.74 | $23.55 | $23.65 | $19.04 | 28,221 |
| 2017-10-02 | $23.79 | $23.79 | $23.54 | $23.60 | $19.00 | 22,048 |
| 2017-09-29 | $23.71 | $23.81 | $23.68 | $23.79 | $19.15 | 14,131 |
| 2017-09-28 | $23.70 | $23.93 | $23.63 | $23.75 | $19.12 | 24,370 |
| 2017-09-27 | $23.76 | $23.79 | $23.64 | $23.79 | $19.15 | 22,743 |
| 2017-09-26 | $23.75 | $23.81 | $23.60 | $23.71 | $19.09 | 44,942 |
| 2017-09-25 | $23.80 | $23.83 | $23.65 | $23.78 | $19.15 | 23,832 |
| 2017-09-22 | $23.92 | $23.92 | $23.67 | $23.70 | $19.08 | 33,262 |
| 2017-09-21 | $23.85 | $23.93 | $23.79 | $23.90 | $19.24 | 20,565 |
| 2017-09-20 | $23.67 | $23.94 | $23.61 | $23.82 | $19.18 | 34,312 |
| 2017-09-19 | $23.55 | $23.68 | $23.55 | $23.67 | $19.06 | 20,972 |
| 2017-09-18 | $23.63 | $23.64 | $23.54 | $23.61 | $19.01 | 14,680 |
| 2017-09-15 | $23.60 | $23.70 | $23.58 | $23.64 | $19.03 | 25,225 |
| 2017-09-14 | $23.61 | $23.65 | $23.43 | $23.57 | $18.98 | 18,701 |
| 2017-09-13 | $23.61 | $23.62 | $23.49 | $23.49 | $18.91 | 12,638 |
| 2017-09-12 | $23.47 | $23.61 | $23.47 | $23.60 | $19.00 | 13,715 |
| 2017-09-11 | $23.36 | $23.60 | $23.36 | $23.55 | $18.96 | 8,061 |
| 2017-09-08 | $23.45 | $23.48 | $23.37 | $23.48 | $18.90 | 19,974 |
| 2017-09-07 | $23.53 | $23.62 | $23.32 | $23.41 | $18.85 | 23,309 |
| 2017-09-06 | $23.45 | $23.55 | $23.45 | $23.53 | $18.94 | 19,237 |
| 2017-09-05 | $23.32 | $23.50 | $23.32 | $23.50 | $18.92 | 25,071 |
| 2017-09-01 | $23.37 | $23.40 | $23.33 | $23.38 | $18.82 | 21,637 |
| 2017-08-31 | $23.39 | $23.47 | $23.33 | $23.45 | $18.88 | 42,432 |
| 2017-08-30 | $23.46 | $23.50 | $23.38 | $23.41 | $18.85 | 46,247 |
| 2017-08-29 | $23.47 | $23.59 | $23.40 | $23.51 | $18.93 | 20,970 |
| 2017-08-28 | $23.50 | $23.57 | $23.45 | $23.52 | $18.94 | 24,488 |
| 2017-08-25 | $23.47 | $23.59 | $23.42 | $23.45 | $18.88 | 11,630 |
| 2017-08-24 | $23.46 | $23.56 | $23.34 | $23.40 | $18.84 | 16,890 |
| 2017-08-23 | $23.31 | $23.46 | $23.31 | $23.40 | $18.84 | 20,504 |
| 2017-08-22 | $23.48 | $23.49 | $23.29 | $23.33 | $18.78 | 18,273 |
| 2017-08-21 | $23.36 | $23.46 | $23.35 | $23.46 | $18.89 | 19,961 |
| 2017-08-18 | $23.35 | $23.57 | $23.35 | $23.40 | $18.84 | 19,185 |
| 2017-08-17 | $23.45 | $23.51 | $23.40 | $23.40 | $18.84 | 23,358 |
| 2017-08-16 | $23.68 | $23.78 | $23.45 | $23.50 | $18.92 | 55,950 |
| 2017-08-15 | $23.89 | $23.89 | $23.62 | $23.71 | $19.09 | 12,910 |
| 2017-08-14 | $23.51 | $23.74 | $23.51 | $23.66 | $19.05 | 15,124 |
| 2017-08-11 | $23.83 | $23.83 | $23.35 | $23.43 | $18.86 | 29,027 |
| 2017-08-10 | $24.00 | $24.00 | $23.01 | $23.57 | $18.98 | 58,905 |
| 2017-08-09 | $23.85 | $24.00 | $23.85 | $24.00 | $19.32 | 18,479 |
| 2017-08-08 | $23.86 | $24.09 | $23.86 | $24.00 | $19.32 | 42,962 |
| 2017-08-07 | $23.85 | $23.97 | $23.85 | $23.92 | $19.26 | 21,091 |
| 2017-08-04 | $24.15 | $24.17 | $23.87 | $23.97 | $19.30 | 58,151 |
| 2017-08-03 | $24.15 | $24.15 | $24.03 | $24.15 | $19.44 | 14,986 |
| 2017-08-02 | $24.03 | $24.19 | $24.02 | $24.15 | $19.44 | 16,954 |
| 2017-08-01 | $24.01 | $24.09 | $23.99 | $24.09 | $19.40 | 24,229 |
| 2017-07-31 | $24.09 | $24.10 | $23.94 | $24.10 | $19.40 | 20,012 |
| 2017-07-28 | $23.88 | $24.10 | $23.88 | $24.05 | $19.37 | 27,024 |
| 2017-07-27 | $23.93 | $23.99 | $23.87 | $23.95 | $19.28 | 22,340 |
| 2017-07-26 | $24.02 | $24.09 | $23.87 | $23.89 | $19.23 | 25,365 |
| 2017-07-25 | $24.20 | $24.20 | $23.96 | $24.03 | $19.35 | 39,873 |
| 2017-07-24 | $24.09 | $24.23 | $23.93 | $24.23 | $19.51 | 44,552 |
| 2017-07-21 | $24.24 | $24.46 | $24.24 | $24.46 | $19.50 | 49,356 |
| 2017-07-20 | $24.30 | $24.38 | $24.22 | $24.31 | $19.38 | 29,648 |
| 2017-07-19 | $24.37 | $24.40 | $24.26 | $24.29 | $19.37 | 47,567 |
| 2017-07-18 | $24.35 | $24.39 | $24.18 | $24.36 | $19.42 | 59,194 |
| 2017-07-17 | $24.35 | $24.36 | $24.32 | $24.34 | $19.41 | 10,371 |
| 2017-07-14 | $24.19 | $24.37 | $24.06 | $24.35 | $19.41 | 38,812 |
| 2017-07-13 | $24.20 | $24.27 | $24.14 | $24.23 | $19.32 | 22,052 |
| 2017-07-12 | $24.15 | $24.25 | $24.06 | $24.21 | $19.30 | 34,098 |
| 2017-07-11 | $24.22 | $24.22 | $24.06 | $24.06 | $19.18 | 22,109 |
| 2017-07-10 | $24.20 | $24.25 | $24.11 | $24.18 | $19.28 | 26,978 |
| 2017-07-07 | $24.14 | $24.20 | $24.06 | $24.20 | $19.29 | 32,375 |
| 2017-07-06 | $24.05 | $24.16 | $23.99 | $24.15 | $19.25 | 20,840 |
| 2017-07-05 | $23.97 | $24.17 | $23.97 | $24.14 | $19.25 | 24,173 |
| 2017-07-03 | $23.95 | $24.11 | $23.95 | $24.02 | $19.15 | 7,138 |
| 2017-06-30 | $23.80 | $24.11 | $23.77 | $24.08 | $19.20 | 41,893 |
| 2017-06-29 | $24.00 | $24.00 | $23.85 | $23.93 | $19.08 | 20,294 |
| 2017-06-28 | $24.10 | $24.10 | $23.97 | $23.99 | $19.13 | 37,498 |
| 2017-06-27 | $24.16 | $24.19 | $24.02 | $24.15 | $19.25 | 48,127 |
| 2017-06-26 | $24.12 | $24.20 | $24.08 | $24.19 | $19.29 | 20,359 |
| 2017-06-23 | $24.00 | $24.14 | $24.00 | $24.14 | $19.25 | 35,349 |
| 2017-06-22 | $24.06 | $24.08 | $23.86 | $23.87 | $19.03 | 21,645 |
| 2017-06-21 | $24.06 | $24.15 | $23.90 | $23.91 | $19.06 | 26,601 |
| 2017-06-20 | $24.09 | $24.16 | $23.91 | $24.03 | $19.16 | 42,595 |
| 2017-06-19 | $24.19 | $24.19 | $23.84 | $24.08 | $19.19 | 28,555 |
| 2017-06-16 | $23.89 | $24.09 | $23.88 | $24.09 | $19.21 | 16,846 |
| 2017-06-15 | $23.81 | $23.99 | $23.81 | $23.97 | $19.11 | 19,238 |
| 2017-06-14 | $23.72 | $24.01 | $23.72 | $23.82 | $18.99 | 58,886 |
| 2017-06-13 | $23.75 | $23.90 | $23.67 | $23.83 | $19.00 | 63,348 |
| 2017-06-12 | $23.64 | $23.83 | $23.64 | $23.74 | $18.93 | 18,241 |
| 2017-06-09 | $23.74 | $23.85 | $23.65 | $23.65 | $18.85 | 16,435 |
| 2017-06-08 | $23.66 | $23.84 | $23.61 | $23.80 | $18.97 | 27,765 |
| 2017-06-07 | $23.73 | $23.85 | $23.63 | $23.77 | $18.95 | 39,469 |
| 2017-06-06 | $23.64 | $23.85 | $23.64 | $23.79 | $18.97 | 26,672 |
| 2017-06-05 | $23.71 | $23.86 | $23.57 | $23.83 | $19.00 | 34,045 |
| 2017-06-02 | $23.60 | $23.80 | $23.53 | $23.72 | $18.91 | 29,495 |
| 2017-06-01 | $23.73 | $23.73 | $23.39 | $23.52 | $18.75 | 28,707 |
| 2017-05-31 | $23.46 | $23.66 | $23.40 | $23.65 | $18.85 | 28,411 |
| 2017-05-30 | $23.11 | $23.63 | $23.11 | $23.53 | $18.76 | 40,191 |
| 2017-05-26 | $23.35 | $23.45 | $23.18 | $23.34 | $18.61 | 28,622 |
| 2017-05-25 | $23.06 | $23.28 | $23.02 | $23.25 | $18.54 | 62,324 |
| 2017-05-24 | $23.06 | $23.11 | $22.83 | $23.10 | $18.42 | 131,567 |
| 2017-05-23 | $23.35 | $23.35 | $23.05 | $23.09 | $18.41 | 142,075 |
| 2017-05-22 | $23.45 | $23.58 | $23.36 | $23.38 | $18.64 | 43,923 |
| 2017-05-19 | $23.52 | $23.64 | $23.40 | $23.40 | $18.66 | 39,917 |
| 2017-05-18 | $23.46 | $23.59 | $23.38 | $23.51 | $18.74 | 44,399 |
| 2017-05-17 | $23.38 | $23.64 | $23.38 | $23.51 | $18.74 | 34,201 |
| 2017-05-16 | $23.71 | $23.71 | $23.39 | $23.71 | $18.90 | 65,154 |
| 2017-05-15 | $23.90 | $23.98 | $23.68 | $23.70 | $18.89 | 85,800 |
| 2017-05-12 | $24.09 | $24.11 | $23.88 | $23.98 | $19.12 | 66,415 |
| 2017-05-11 | $24.13 | $24.17 | $24.04 | $24.16 | $19.26 | 117,178 |
| 2017-05-10 | $24.12 | $24.17 | $23.91 | $24.16 | $19.26 | 192,819 |
| 2017-05-09 | $24.07 | $24.23 | $24.07 | $24.16 | $19.26 | 85,098 |
| 2017-05-08 | $24.07 | $24.17 | $23.94 | $24.15 | $19.25 | 78,311 |
| 2017-05-05 | $24.23 | $24.38 | $24.03 | $24.07 | $19.19 | 140,612 |
| 2017-05-04 | $24.17 | $24.31 | $24.13 | $24.25 | $19.33 | 122,872 |
| 2017-05-03 | $24.01 | $24.18 | $23.97 | $24.18 | $19.28 | 94,428 |
| 2017-05-02 | $23.99 | $24.04 | $23.85 | $24.04 | $19.17 | 53,776 |
| 2017-05-01 | $23.95 | $23.99 | $23.86 | $23.98 | $19.12 | 70,533 |
| 2017-04-28 | $24.00 | $24.00 | $23.86 | $23.94 | $19.09 | 49,827 |
| 2017-04-27 | $23.95 | $24.07 | $23.84 | $23.98 | $19.12 | 55,621 |
| 2017-04-26 | $23.86 | $23.99 | $23.86 | $23.88 | $19.04 | 36,115 |
| 2017-04-25 | $23.88 | $24.00 | $23.86 | $23.98 | $19.12 | 60,844 |
| 2017-04-24 | $23.81 | $23.99 | $23.71 | $23.95 | $19.09 | 76,415 |
| 2017-04-21 | $23.59 | $24.04 | $23.50 | $23.88 | $19.04 | 191,473 |
| 2017-04-20 | $23.84 | $23.90 | $23.78 | $23.82 | $18.81 | 69,234 |
| 2017-04-19 | $23.79 | $23.80 | $23.72 | $23.77 | $18.77 | 40,707 |
| 2017-04-18 | $23.61 | $23.80 | $23.61 | $23.78 | $18.78 | 83,028 |
| 2017-04-17 | $23.63 | $23.73 | $23.53 | $23.70 | $18.71 | 37,069 |
| 2017-04-13 | $23.47 | $23.65 | $23.42 | $23.54 | $18.59 | 16,262 |
| 2017-04-12 | $23.28 | $23.50 | $23.28 | $23.37 | $18.45 | 47,196 |
| 2017-04-11 | $23.39 | $23.49 | $23.16 | $23.48 | $18.54 | 47,516 |
| 2017-04-10 | $23.42 | $23.50 | $23.21 | $23.28 | $18.38 | 36,814 |
| 2017-04-07 | $23.51 | $23.70 | $23.42 | $23.42 | $18.49 | 31,042 |
| 2017-04-06 | $23.58 | $23.75 | $23.46 | $23.66 | $18.68 | 38,487 |
| 2017-04-05 | $23.88 | $23.92 | $23.67 | $23.67 | $18.69 | 44,018 |
| 2017-04-04 | $23.82 | $23.95 | $23.23 | $23.95 | $18.91 | 57,642 |
| 2017-04-03 | $23.71 | $23.98 | $23.71 | $23.89 | $18.86 | 37,737 |
| 2017-03-31 | $23.60 | $23.92 | $23.60 | $23.71 | $18.72 | 50,185 |
| 2017-03-30 | $23.46 | $23.79 | $23.39 | $23.78 | $18.78 | 65,928 |
| 2017-03-29 | $23.13 | $23.39 | $23.05 | $23.39 | $18.47 | 27,821 |
| 2017-03-28 | $23.17 | $23.29 | $22.99 | $23.24 | $18.35 | 63,130 |
| 2017-03-27 | $23.14 | $23.39 | $23.14 | $23.19 | $18.31 | 28,313 |
| 2017-03-24 | $22.95 | $23.17 | $22.95 | $23.11 | $18.24 | 63,366 |
| 2017-03-23 | $22.94 | $23.00 | $22.94 | $22.99 | $18.15 | 27,817 |
| 2017-03-22 | $22.83 | $22.98 | $22.81 | $22.96 | $18.13 | 47,471 |
| 2017-03-21 | $22.93 | $22.95 | $22.79 | $22.87 | $18.06 | 34,812 |
| 2017-03-20 | $22.70 | $22.92 | $22.70 | $22.89 | $18.07 | 29,069 |
| 2017-03-17 | $22.98 | $22.98 | $22.70 | $22.70 | $17.92 | 41,582 |
| 2017-03-16 | $22.81 | $22.95 | $22.76 | $22.91 | $18.09 | 32,285 |
| 2017-03-15 | $22.74 | $22.89 | $22.66 | $22.86 | $18.05 | 218,887 |
| 2017-03-14 | $22.45 | $22.75 | $22.45 | $22.75 | $17.96 | 47,350 |
| 2017-03-13 | $22.43 | $22.49 | $22.31 | $22.45 | $17.73 | 42,106 |
| 2017-03-10 | $22.34 | $22.50 | $22.28 | $22.30 | $17.61 | 33,211 |
| 2017-03-09 | $22.35 | $22.52 | $22.29 | $22.49 | $17.76 | 61,490 |
| 2017-03-08 | $22.50 | $22.55 | $22.35 | $22.52 | $17.78 | 72,652 |
| 2017-03-07 | $22.75 | $22.75 | $22.58 | $22.61 | $17.85 | 58,747 |
| 2017-03-06 | $22.82 | $22.82 | $22.63 | $22.77 | $17.98 | 79,675 |
| 2017-03-03 | $22.80 | $22.80 | $22.66 | $22.78 | $17.98 | 44,856 |
| 2017-03-02 | $22.63 | $22.83 | $22.63 | $22.69 | $17.92 | 30,685 |
| 2017-03-01 | $22.72 | $22.73 | $22.50 | $22.66 | $17.89 | 42,260 |
| 2017-02-28 | $22.80 | $22.88 | $22.72 | $22.75 | $17.96 | 49,467 |
| 2017-02-27 | $22.91 | $22.99 | $22.78 | $22.80 | $18.00 | 56,241 |
| 2017-02-24 | $22.90 | $22.97 | $22.89 | $22.96 | $18.13 | 40,895 |
| 2017-02-23 | $22.97 | $22.97 | $22.81 | $22.93 | $18.11 | 30,157 |
| 2017-02-22 | $22.97 | $22.97 | $20.44 | $22.86 | $18.05 | 114,848 |
| 2017-02-21 | $23.00 | $23.00 | $22.71 | $22.99 | $18.15 | 49,927 |
| 2017-02-17 | $22.87 | $23.04 | $22.83 | $22.96 | $18.13 | 46,076 |
| 2017-02-16 | $22.99 | $23.09 | $22.85 | $22.86 | $18.05 | 68,781 |
| 2017-02-15 | $22.70 | $22.99 | $22.70 | $22.90 | $18.08 | 58,928 |
| 2017-02-14 | $23.01 | $23.06 | $22.84 | $22.86 | $18.05 | 71,737 |
| 2017-02-13 | $23.07 | $23.14 | $22.95 | $23.07 | $18.22 | 48,239 |
| 2017-02-10 | $22.99 | $23.06 | $22.83 | $22.89 | $18.07 | 49,580 |
| 2017-02-09 | $22.89 | $23.04 | $22.85 | $22.85 | $18.04 | 32,542 |
| 2017-02-08 | $22.80 | $23.11 | $22.80 | $22.93 | $18.11 | 54,066 |
| 2017-02-07 | $22.99 | $23.08 | $22.81 | $22.83 | $18.03 | 66,488 |
| 2017-02-06 | $22.94 | $23.07 | $22.85 | $22.92 | $18.10 | 52,256 |
| 2017-02-03 | $22.85 | $23.07 | $22.81 | $22.89 | $18.07 | 57,100 |
| 2017-02-02 | $22.76 | $22.91 | $22.62 | $22.86 | $18.05 | 35,340 |
| 2017-02-01 | $22.48 | $22.76 | $22.44 | $22.67 | $17.90 | 46,970 |
| 2017-01-31 | $22.41 | $22.74 | $22.41 | $22.63 | $17.87 | 39,192 |
| 2017-01-30 | $22.69 | $22.69 | $22.23 | $22.42 | $17.70 | 57,148 |
| 2017-01-27 | $22.95 | $22.95 | $22.34 | $22.51 | $17.77 | 27,956 |
| 2017-01-26 | $22.46 | $22.59 | $22.01 | $22.36 | $17.66 | 57,223 |
| 2017-01-25 | $22.77 | $22.77 | $22.27 | $22.27 | $17.58 | 38,387 |
| 2017-01-24 | $22.39 | $22.55 | $22.35 | $22.43 | $17.71 | 20,291 |
| 2017-01-23 | $22.57 | $22.76 | $22.41 | $22.47 | $17.55 | 39,851 |
| 2017-01-20 | $22.10 | $22.57 | $21.86 | $22.57 | $17.63 | 60,902 |
| 2017-01-19 | $22.75 | $22.78 | $22.05 | $22.09 | $17.26 | 50,768 |
| 2017-01-18 | $22.92 | $22.94 | $22.74 | $22.76 | $17.78 | 31,412 |
| 2017-01-17 | $23.08 | $23.19 | $22.85 | $22.85 | $17.85 | 63,196 |
| 2017-01-13 | $22.98 | $23.16 | $22.85 | $23.07 | $18.02 | 32,024 |
| 2017-01-12 | $23.10 | $23.11 | $22.85 | $22.85 | $17.85 | 31,659 |
| 2017-01-11 | $23.00 | $23.16 | $22.92 | $23.01 | $17.98 | 53,531 |
| 2017-01-10 | $22.85 | $23.26 | $22.85 | $23.04 | $18.00 | 42,921 |
| 2017-01-09 | $22.98 | $23.01 | $22.83 | $22.99 | $17.96 | 52,418 |
| 2017-01-06 | $22.82 | $23.10 | $22.82 | $23.04 | $18.00 | 38,285 |
| 2017-01-05 | $22.95 | $23.16 | $22.65 | $23.00 | $17.97 | 32,359 |
| 2017-01-04 | $22.21 | $23.30 | $22.21 | $22.97 | $17.95 | 240,128 |
| 2017-01-03 | $22.02 | $22.40 | $22.01 | $22.34 | $17.45 | 28,545 |
| 2016-12-30 | $22.12 | $22.18 | $22.01 | $22.09 | $17.26 | 43,246 |
| 2016-12-29 | $22.37 | $22.45 | $22.03 | $22.12 | $17.28 | 31,436 |
| 2016-12-28 | $22.25 | $22.35 | $22.04 | $22.30 | $17.42 | 31,687 |
| 2016-12-27 | $22.47 | $22.47 | $22.00 | $22.23 | $17.37 | 72,089 |
| 2016-12-23 | $22.50 | $22.54 | $22.15 | $22.35 | $17.46 | 42,111 |
| 2016-12-22 | $22.31 | $22.60 | $22.31 | $22.55 | $17.62 | 83,375 |
| 2016-12-21 | $22.27 | $22.46 | $22.05 | $22.45 | $17.54 | 61,908 |
| 2016-12-20 | $21.83 | $22.29 | $21.81 | $22.16 | $17.31 | 70,608 |
| 2016-12-19 | $21.72 | $22.02 | $21.70 | $21.92 | $17.12 | 45,529 |
| 2016-12-16 | $21.84 | $21.84 | $21.54 | $21.65 | $16.91 | 37,873 |
| 2016-12-15 | $21.38 | $21.74 | $21.30 | $21.72 | $16.97 | 40,828 |
| 2016-12-14 | $21.65 | $21.67 | $21.43 | $21.43 | $16.74 | 48,634 |
| 2016-12-13 | $21.69 | $21.84 | $21.55 | $21.66 | $16.92 | 34,810 |
| 2016-12-12 | $21.31 | $21.68 | $21.31 | $21.67 | $16.93 | 99,357 |
| 2016-12-09 | $21.40 | $21.62 | $21.33 | $21.62 | $16.89 | 51,916 |
| 2016-12-08 | $21.43 | $21.56 | $21.13 | $21.49 | $16.79 | 43,120 |
| 2016-12-07 | $21.67 | $21.84 | $21.30 | $21.41 | $16.73 | 32,926 |
| 2016-12-06 | $21.65 | $21.75 | $21.51 | $21.60 | $16.87 | 30,600 |
| 2016-12-05 | $21.46 | $21.75 | $21.44 | $21.65 | $16.91 | 42,938 |
| 2016-12-02 | $21.69 | $21.88 | $21.41 | $21.43 | $16.74 | 50,263 |
| 2016-12-01 | $21.75 | $21.91 | $21.51 | $21.80 | $17.03 | 68,940 |
| 2016-11-30 | $21.75 | $22.00 | $21.60 | $21.80 | $17.03 | 41,784 |
| 2016-11-29 | $21.66 | $21.98 | $21.66 | $21.94 | $17.14 | 38,993 |
| 2016-11-28 | $21.62 | $22.04 | $21.52 | $21.62 | $16.89 | 43,933 |
| 2016-11-25 | $21.80 | $21.82 | $21.60 | $21.68 | $16.94 | 18,216 |
| 2016-11-23 | $21.75 | $21.81 | $21.62 | $21.68 | $16.94 | 113,954 |
| 2016-11-22 | $21.84 | $21.98 | $21.76 | $21.93 | $17.13 | 51,910 |
| 2016-11-21 | $21.32 | $21.88 | $21.32 | $21.88 | $17.09 | 63,447 |
| 2016-11-18 | $21.77 | $21.95 | $21.21 | $21.37 | $16.70 | 43,954 |
| 2016-11-17 | $21.79 | $22.05 | $21.78 | $21.96 | $17.16 | 36,188 |
| 2016-11-16 | $21.78 | $22.00 | $21.62 | $21.99 | $17.18 | 35,142 |
| 2016-11-15 | $21.02 | $21.87 | $20.97 | $21.83 | $17.05 | 61,586 |
| 2016-11-14 | $21.49 | $21.49 | $20.84 | $20.99 | $16.40 | 146,004 |
| 2016-11-11 | $21.35 | $22.00 | $20.88 | $21.45 | $16.76 | 61,801 |
| 2016-11-10 | $22.16 | $22.17 | $21.19 | $21.39 | $16.71 | 117,596 |
| 2016-11-09 | $21.51 | $22.32 | $21.31 | $22.12 | $17.28 | 53,925 |
| 2016-11-08 | $22.20 | $22.33 | $22.10 | $22.28 | $17.41 | 41,890 |
| 2016-11-07 | $22.27 | $22.42 | $21.95 | $22.11 | $17.27 | 53,853 |
| 2016-11-04 | $22.15 | $22.36 | $22.15 | $22.28 | $17.41 | 55,797 |
| 2016-11-03 | $22.22 | $22.26 | $22.02 | $22.21 | $17.35 | 32,435 |
| 2016-11-02 | $22.28 | $22.35 | $22.12 | $22.22 | $17.36 | 56,443 |
| 2016-11-01 | $22.16 | $22.20 | $21.99 | $22.18 | $17.33 | 38,873 |
| 2016-10-31 | $21.98 | $22.30 | $21.85 | $22.07 | $17.24 | 45,845 |
| 2016-10-28 | $21.86 | $21.97 | $21.85 | $21.94 | $17.14 | 19,184 |
| 2016-10-27 | $22.21 | $22.23 | $21.61 | $21.97 | $17.16 | 48,732 |
| 2016-10-26 | $22.31 | $22.34 | $22.02 | $22.12 | $17.28 | 31,153 |
| 2016-10-25 | $22.51 | $22.55 | $21.98 | $22.24 | $17.37 | 105,567 |
| 2016-10-24 | $23.08 | $23.08 | $22.58 | $22.64 | $17.69 | 98,292 |
| 2016-10-21 | $22.88 | $23.47 | $22.84 | $23.47 | $18.14 | 70,076 |
| 2016-10-20 | $22.86 | $22.95 | $22.73 | $22.76 | $17.59 | 67,079 |
| 2016-10-19 | $22.99 | $23.15 | $22.81 | $22.85 | $17.66 | 65,708 |
| 2016-10-18 | $22.92 | $23.27 | $22.92 | $22.99 | $17.77 | 63,517 |
| 2016-10-17 | $22.96 | $22.96 | $22.71 | $22.95 | $17.74 | 33,948 |
| 2016-10-14 | $22.64 | $22.94 | $22.55 | $22.92 | $17.72 | 66,837 |
| 2016-10-13 | $22.84 | $22.89 | $22.51 | $22.57 | $17.45 | 106,573 |
| 2016-10-12 | $23.21 | $23.22 | $22.87 | $22.95 | $17.74 | 72,078 |
| 2016-10-11 | $23.33 | $23.45 | $23.02 | $23.27 | $17.99 | 64,306 |
| 2016-10-10 | $23.25 | $23.47 | $23.21 | $23.43 | $18.11 | 95,552 |
| 2016-10-07 | $23.19 | $23.33 | $23.10 | $23.33 | $18.04 | 48,268 |
| 2016-10-06 | $23.29 | $23.30 | $23.16 | $23.24 | $17.97 | 45,261 |
| 2016-10-05 | $23.24 | $23.35 | $23.10 | $23.27 | $17.99 | 109,560 |
| 2016-10-04 | $23.07 | $23.37 | $22.70 | $23.24 | $17.97 | 88,546 |
| 2016-10-03 | $22.62 | $23.11 | $22.61 | $23.08 | $17.84 | 94,944 |
| 2016-09-30 | $22.46 | $22.74 | $22.39 | $22.58 | $17.46 | 104,801 |
| 2016-09-29 | $22.62 | $22.73 | $22.45 | $22.46 | $17.36 | 71,664 |
| 2016-09-28 | $22.20 | $22.57 | $22.20 | $22.54 | $17.43 | 64,961 |
| 2016-09-27 | $22.38 | $22.39 | $22.24 | $22.28 | $17.22 | 133,014 |
| 2016-09-26 | $22.51 | $22.51 | $22.29 | $22.31 | $17.25 | 72,565 |
| 2016-09-23 | $22.68 | $22.69 | $22.51 | $22.51 | $17.40 | 56,427 |
| 2016-09-22 | $22.44 | $22.67 | $22.44 | $22.64 | $17.50 | 88,422 |
| 2016-09-21 | $22.31 | $22.44 | $22.27 | $22.42 | $17.33 | 57,451 |
| 2016-09-20 | $22.32 | $22.34 | $22.19 | $22.32 | $17.25 | 88,314 |
| 2016-09-19 | $22.25 | $22.38 | $22.23 | $22.32 | $17.25 | 62,161 |
| 2016-09-16 | $22.29 | $22.29 | $22.03 | $22.26 | $17.21 | 61,341 |
| 2016-09-15 | $22.29 | $22.34 | $22.09 | $22.10 | $17.08 | 107,468 |
| 2016-09-14 | $21.91 | $22.32 | $21.91 | $22.24 | $17.19 | 76,030 |
| 2016-09-13 | $21.99 | $22.04 | $21.77 | $22.01 | $17.02 | 57,199 |
| 2016-09-12 | $21.65 | $22.00 | $21.65 | $21.99 | $17.00 | 70,951 |
| 2016-09-09 | $22.06 | $22.14 | $21.55 | $21.57 | $16.67 | 61,884 |
| 2016-09-08 | $22.10 | $22.20 | $22.08 | $22.11 | $17.09 | 63,059 |
| 2016-09-07 | $22.25 | $22.30 | $22.05 | $22.06 | $17.05 | 84,922 |
| 2016-09-06 | $22.16 | $22.35 | $21.98 | $22.11 | $17.09 | 51,372 |
| 2016-09-02 | $22.19 | $22.35 | $22.16 | $22.27 | $17.22 | 37,072 |
| 2016-09-01 | $22.11 | $22.18 | $22.05 | $22.16 | $17.13 | 39,245 |
| 2016-08-31 | $22.23 | $22.29 | $22.03 | $22.08 | $17.07 | 62,090 |
| 2016-08-30 | $22.32 | $22.37 | $22.22 | $22.24 | $17.19 | 46,369 |
| 2016-08-29 | $22.22 | $22.35 | $22.22 | $22.25 | $17.20 | 297,896 |
| 2016-08-26 | $22.13 | $22.40 | $22.13 | $22.36 | $17.29 | 64,397 |
| 2016-08-25 | $22.16 | $22.24 | $22.14 | $22.23 | $17.19 | 61,652 |
| 2016-08-24 | $22.11 | $22.20 | $22.05 | $22.18 | $17.15 | 71,785 |
| 2016-08-23 | $22.06 | $22.10 | $22.00 | $22.08 | $17.07 | 63,963 |
| 2016-08-22 | $22.06 | $22.12 | $21.94 | $21.94 | $16.96 | 40,678 |
| 2016-08-19 | $22.07 | $22.17 | $22.03 | $22.09 | $17.08 | 70,340 |
| 2016-08-18 | $22.05 | $22.17 | $21.93 | $21.97 | $16.98 | 44,520 |
| 2016-08-17 | $22.14 | $22.15 | $22.01 | $22.01 | $17.02 | 52,354 |
| 2016-08-16 | $21.88 | $22.20 | $21.85 | $22.08 | $17.07 | 80,738 |
| 2016-08-15 | $22.01 | $22.09 | $21.81 | $21.98 | $16.99 | 51,419 |
| 2016-08-12 | $22.00 | $22.05 | $21.95 | $22.02 | $17.02 | 34,452 |
| 2016-08-11 | $22.05 | $22.14 | $22.03 | $22.05 | $17.05 | 60,159 |
| 2016-08-10 | $22.01 | $22.10 | $21.94 | $22.02 | $17.02 | 45,010 |
| 2016-08-09 | $21.84 | $22.07 | $21.84 | $21.90 | $16.93 | 85,047 |
| 2016-08-08 | $21.84 | $21.94 | $21.80 | $21.84 | $16.88 | 43,029 |
| 2016-08-05 | $21.97 | $22.04 | $21.85 | $21.90 | $16.93 | 34,263 |
| 2016-08-04 | $21.83 | $22.06 | $21.83 | $21.94 | $16.96 | 76,195 |
| 2016-08-03 | $21.69 | $21.94 | $21.63 | $21.84 | $16.88 | 41,155 |
| 2016-08-02 | $21.86 | $21.90 | $21.60 | $21.72 | $16.79 | 60,066 |
| 2016-08-01 | $22.14 | $22.14 | $21.83 | $21.83 | $16.88 | 59,482 |
| 2016-07-29 | $21.88 | $22.17 | $21.88 | $22.07 | $17.06 | 88,059 |
| 2016-07-28 | $21.75 | $22.00 | $21.68 | $21.86 | $16.90 | 91,651 |
| 2016-07-27 | $21.53 | $21.78 | $21.51 | $21.63 | $16.72 | 63,866 |
| 2016-07-26 | $21.52 | $21.71 | $21.47 | $21.47 | $16.60 | 65,047 |
| 2016-07-25 | $21.70 | $21.86 | $21.52 | $21.53 | $16.64 | 145,254 |
| 2016-07-22 | $21.61 | $21.85 | $21.61 | $21.70 | $16.78 | 89,501 |
| 2016-07-21 | $21.76 | $21.97 | $21.76 | $21.85 | $16.71 | 91,923 |
| 2016-07-20 | $21.95 | $22.06 | $21.75 | $21.78 | $16.65 | 100,327 |
| 2016-07-19 | $21.74 | $22.08 | $21.70 | $21.83 | $16.69 | 93,613 |
| 2016-07-18 | $22.00 | $22.00 | $21.77 | $21.80 | $16.67 | 90,789 |
| 2016-07-15 | $21.74 | $22.08 | $21.47 | $22.08 | $16.88 | 100,126 |
| 2016-07-14 | $21.89 | $22.09 | $21.57 | $21.72 | $16.61 | 101,058 |
| 2016-07-13 | $21.60 | $21.91 | $21.51 | $21.79 | $16.66 | 118,408 |
| 2016-07-12 | $21.27 | $21.59 | $21.27 | $21.55 | $16.48 | 90,529 |
| 2016-07-11 | $21.09 | $21.35 | $21.08 | $21.25 | $16.25 | 84,160 |
| 2016-07-08 | $20.88 | $21.12 | $20.86 | $21.05 | $16.10 | 101,430 |
| 2016-07-07 | $20.84 | $20.92 | $20.77 | $20.87 | $15.96 | 114,694 |
| 2016-07-06 | $20.72 | $20.92 | $20.60 | $20.83 | $15.93 | 78,015 |
| 2016-07-05 | $20.49 | $20.74 | $20.46 | $20.72 | $15.84 | 111,747 |
| 2016-07-01 | $20.63 | $20.75 | $20.44 | $20.65 | $15.79 | 101,726 |
| 2016-06-30 | $20.32 | $20.69 | $20.32 | $20.62 | $15.77 | 129,469 |
| 2016-06-29 | $20.25 | $20.40 | $20.23 | $20.30 | $15.52 | 70,171 |
| 2016-06-28 | $20.24 | $20.25 | $20.12 | $20.20 | $15.45 | 77,235 |
| 2016-06-27 | $20.29 | $20.29 | $19.98 | $20.05 | $15.33 | 131,875 |
| 2016-06-24 | $20.03 | $20.32 | $20.01 | $20.26 | $15.49 | 103,888 |
| 2016-06-23 | $20.15 | $20.24 | $20.15 | $20.23 | $15.47 | 125,655 |
| 2016-06-22 | $20.08 | $20.16 | $20.01 | $20.14 | $15.40 | 31,334 |
| 2016-06-21 | $20.01 | $20.09 | $20.00 | $20.00 | $15.29 | 76,305 |
| 2016-06-20 | $19.90 | $20.05 | $19.90 | $19.98 | $15.28 | 89,318 |
| 2016-06-17 | $19.77 | $19.90 | $19.77 | $19.89 | $15.21 | 80,025 |
| 2016-06-16 | $19.86 | $19.88 | $19.83 | $19.85 | $15.18 | 64,477 |
| 2016-06-15 | $19.89 | $19.90 | $19.82 | $19.85 | $15.18 | 79,445 |
| 2016-06-14 | $19.95 | $19.95 | $19.84 | $19.85 | $15.18 | 69,920 |
| 2016-06-13 | $19.84 | $19.99 | $19.84 | $19.95 | $15.25 | 78,502 |
| 2016-06-10 | $19.81 | $19.92 | $19.81 | $19.87 | $15.19 | 42,579 |
| 2016-06-09 | $19.93 | $19.95 | $19.87 | $19.89 | $15.21 | 59,644 |
| 2016-06-08 | $19.98 | $19.99 | $19.92 | $19.92 | $15.23 | 44,021 |
| 2016-06-07 | $19.98 | $20.05 | $19.83 | $19.97 | $15.27 | 108,571 |
| 2016-06-06 | $20.02 | $20.12 | $19.93 | $19.98 | $15.28 | 62,888 |
| 2016-06-03 | $20.03 | $20.05 | $20.02 | $20.04 | $15.32 | 59,353 |
| 2016-06-02 | $20.03 | $20.05 | $20.01 | $20.02 | $15.31 | 42,385 |
| 2016-06-01 | $20.08 | $20.09 | $20.00 | $20.02 | $15.31 | 73,072 |
| 2016-05-31 | $20.11 | $20.13 | $20.05 | $20.08 | $15.35 | 51,694 |
| 2016-05-27 | $20.09 | $20.11 | $19.93 | $20.08 | $15.35 | 116,723 |
| 2016-05-26 | $20.17 | $20.17 | $20.05 | $20.07 | $15.35 | 36,655 |
| 2016-05-25 | $20.17 | $20.23 | $20.10 | $20.15 | $15.41 | 66,419 |
| 2016-05-24 | $20.09 | $20.24 | $20.07 | $20.19 | $15.44 | 104,902 |
| 2016-05-23 | $20.00 | $20.17 | $20.00 | $20.07 | $15.35 | 53,307 |
| 2016-05-20 | $20.03 | $20.09 | $19.98 | $20.06 | $15.34 | 48,019 |
| 2016-05-19 | $20.03 | $20.08 | $19.85 | $20.06 | $15.34 | 91,216 |
| 2016-05-18 | $20.41 | $20.41 | $20.00 | $20.15 | $15.41 | 126,732 |
| 2016-05-17 | $20.38 | $20.59 | $20.32 | $20.41 | $15.61 | 189,020 |
| 2016-05-16 | $20.24 | $20.40 | $20.23 | $20.31 | $15.53 | 103,740 |
| 2016-05-13 | $20.18 | $20.23 | $20.17 | $20.20 | $15.45 | 52,614 |
| 2016-05-12 | $20.22 | $20.27 | $20.18 | $20.18 | $15.43 | 70,896 |
| 2016-05-11 | $20.26 | $20.29 | $20.21 | $20.23 | $15.47 | 54,552 |
| 2016-05-10 | $20.27 | $20.29 | $20.16 | $20.17 | $15.42 | 66,697 |
| 2016-05-09 | $20.31 | $20.31 | $20.15 | $20.16 | $15.41 | 48,240 |
| 2016-05-06 | $20.45 | $20.45 | $20.16 | $20.16 | $15.41 | 40,038 |
| 2016-05-05 | $20.45 | $20.48 | $20.39 | $20.48 | $15.66 | 94,735 |
| 2016-05-04 | $20.45 | $20.48 | $20.38 | $20.41 | $15.61 | 36,258 |
| 2016-05-03 | $20.38 | $20.47 | $20.28 | $20.43 | $15.62 | 30,172 |
| 2016-05-02 | $20.26 | $20.44 | $20.26 | $20.31 | $15.53 | 36,729 |
| 2016-04-29 | $20.25 | $20.36 | $20.22 | $20.26 | $15.49 | 54,035 |
| 2016-04-28 | $20.16 | $20.37 | $20.16 | $20.32 | $15.54 | 50,318 |
| 2016-04-27 | $20.23 | $20.33 | $20.14 | $20.21 | $15.45 | 36,658 |
| 2016-04-26 | $20.15 | $20.24 | $20.13 | $20.20 | $15.45 | 37,737 |
| 2016-04-25 | $19.94 | $20.24 | $19.94 | $20.23 | $15.47 | 51,652 |
| 2016-04-22 | $19.93 | $20.11 | $19.93 | $20.02 | $15.31 | 55,858 |
| 2016-04-21 | $19.89 | $20.00 | $19.88 | $19.89 | $15.21 | 44,506 |
| 2016-04-20 | $20.20 | $20.26 | $20.12 | $20.12 | $15.20 | 47,256 |
| 2016-04-19 | $20.24 | $20.28 | $20.17 | $20.17 | $15.24 | 108,723 |
| 2016-04-18 | $20.10 | $20.24 | $20.10 | $20.24 | $15.30 | 28,789 |
| 2016-04-15 | $20.03 | $20.21 | $19.97 | $20.21 | $15.27 | 43,534 |
| 2016-04-14 | $19.99 | $19.99 | $19.93 | $19.93 | $15.06 | 49,940 |
| 2016-04-13 | $19.92 | $20.04 | $19.89 | $19.95 | $15.08 | 59,726 |
| 2016-04-12 | $19.91 | $20.05 | $19.87 | $19.87 | $15.02 | 57,242 |
| 2016-04-11 | $19.91 | $19.97 | $19.86 | $19.96 | $15.08 | 26,544 |
| 2016-04-08 | $19.86 | $19.96 | $19.80 | $19.95 | $15.08 | 28,487 |
| 2016-04-07 | $19.77 | $19.90 | $19.70 | $19.90 | $15.04 | 54,062 |
| 2016-04-06 | $19.87 | $19.97 | $19.84 | $19.87 | $15.02 | 35,191 |
| 2016-04-05 | $19.72 | $19.95 | $19.70 | $19.93 | $15.06 | 40,131 |
| 2016-04-04 | $19.73 | $19.84 | $19.65 | $19.84 | $14.99 | 36,888 |
| 2016-04-01 | $19.77 | $19.94 | $19.73 | $19.83 | $14.99 | 26,964 |
| 2016-03-31 | $19.75 | $19.89 | $19.75 | $19.89 | $15.03 | 19,414 |
| 2016-03-30 | $19.81 | $19.89 | $19.70 | $19.70 | $14.89 | 45,229 |
| 2016-03-29 | $19.68 | $19.92 | $19.62 | $19.75 | $14.93 | 47,155 |
| 2016-03-28 | $19.55 | $19.79 | $19.54 | $19.68 | $14.87 | 42,297 |
| 2016-03-24 | $19.39 | $19.56 | $19.39 | $19.52 | $14.75 | 27,888 |
| 2016-03-23 | $19.38 | $19.50 | $19.38 | $19.49 | $14.73 | 32,116 |
| 2016-03-22 | $19.35 | $19.46 | $19.35 | $19.41 | $14.67 | 37,055 |
| 2016-03-21 | $19.29 | $19.42 | $19.29 | $19.40 | $14.66 | 41,066 |
| 2016-03-18 | $19.28 | $19.41 | $19.23 | $19.25 | $14.55 | 35,273 |
| 2016-03-17 | $19.31 | $19.50 | $19.25 | $19.25 | $14.55 | 32,346 |
| 2016-03-16 | $19.44 | $19.45 | $19.31 | $19.31 | $14.59 | 33,952 |
| 2016-03-15 | $19.35 | $19.45 | $19.25 | $19.31 | $14.59 | 41,187 |
| 2016-03-14 | $19.38 | $19.47 | $19.33 | $19.38 | $14.65 | 33,523 |
| 2016-03-11 | $19.42 | $19.57 | $19.34 | $19.34 | $14.62 | 49,208 |
| 2016-03-10 | $19.50 | $19.50 | $19.30 | $19.30 | $14.59 | 48,714 |
| 2016-03-09 | $19.26 | $19.51 | $19.24 | $19.47 | $14.71 | 39,829 |
| 2016-03-08 | $19.30 | $19.39 | $19.16 | $19.16 | $14.48 | 41,873 |
| 2016-03-07 | $19.36 | $19.45 | $19.26 | $19.39 | $14.66 | 17,569 |
| 2016-03-04 | $19.41 | $19.46 | $19.38 | $19.38 | $14.65 | 14,044 |
| 2016-03-03 | $19.30 | $19.46 | $19.19 | $19.40 | $14.66 | 22,676 |
| 2016-03-02 | $19.28 | $19.35 | $19.25 | $19.26 | $14.56 | 26,465 |
| 2016-03-01 | $19.20 | $19.35 | $19.20 | $19.27 | $14.56 | 30,297 |
| 2016-02-29 | $19.20 | $19.30 | $19.09 | $19.20 | $14.51 | 43,212 |
| 2016-02-26 | $19.35 | $19.35 | $19.12 | $19.31 | $14.59 | 27,098 |
| 2016-02-25 | $19.15 | $19.17 | $19.01 | $19.16 | $14.48 | 26,159 |
| 2016-02-24 | $18.84 | $19.15 | $18.76 | $19.15 | $14.47 | 36,390 |
| 2016-02-23 | $19.02 | $19.18 | $18.90 | $19.04 | $14.39 | 35,205 |
| 2016-02-22 | $19.17 | $19.21 | $19.04 | $19.05 | $14.40 | 35,061 |
| 2016-02-19 | $19.02 | $19.33 | $19.02 | $19.10 | $14.43 | 47,919 |
| 2016-02-18 | $19.25 | $19.25 | $19.00 | $19.15 | $14.47 | 17,551 |
| 2016-02-17 | $18.92 | $19.23 | $18.90 | $19.00 | $14.36 | 34,665 |
| 2016-02-16 | $18.97 | $18.97 | $18.72 | $18.89 | $14.28 | 50,901 |
| 2016-02-12 | $18.96 | $19.13 | $18.67 | $18.90 | $14.28 | 45,983 |
| 2016-02-11 | $19.00 | $19.03 | $18.41 | $19.00 | $14.36 | 80,365 |
| 2016-02-10 | $19.36 | $19.36 | $19.03 | $19.06 | $14.40 | 48,715 |
| 2016-02-09 | $18.73 | $18.99 | $18.72 | $18.99 | $14.35 | 80,063 |
| 2016-02-08 | $19.22 | $19.22 | $18.75 | $18.91 | $14.29 | 96,260 |
| 2016-02-05 | $19.49 | $19.51 | $19.09 | $19.18 | $14.49 | 68,973 |
| 2016-02-04 | $19.35 | $19.53 | $19.35 | $19.44 | $14.69 | 37,584 |
| 2016-02-03 | $19.50 | $19.55 | $19.40 | $19.40 | $14.66 | 44,963 |
| 2016-02-02 | $19.43 | $19.55 | $19.41 | $19.45 | $14.70 | 33,273 |
| 2016-02-01 | $19.41 | $19.47 | $19.38 | $19.44 | $14.69 | 50,066 |
| 2016-01-29 | $19.55 | $19.62 | $19.52 | $19.57 | $14.79 | 54,180 |
| 2016-01-28 | $19.57 | $19.58 | $19.45 | $19.50 | $14.74 | 29,581 |
| 2016-01-27 | $19.53 | $19.71 | $19.51 | $19.53 | $14.76 | 43,670 |
| 2016-01-26 | $19.26 | $19.60 | $19.26 | $19.60 | $14.81 | 29,974 |
| 2016-01-25 | $19.38 | $19.46 | $19.30 | $19.39 | $14.65 | 27,631 |
| 2016-01-22 | $19.59 | $19.59 | $19.35 | $19.43 | $14.68 | 27,696 |
| 2016-01-21 | $19.70 | $19.77 | $19.39 | $19.65 | $14.67 | 30,363 |
| 2016-01-20 | $19.60 | $19.68 | $19.42 | $19.64 | $14.66 | 105,596 |
| 2016-01-19 | $19.53 | $19.79 | $19.50 | $19.69 | $14.70 | 68,467 |
| 2016-01-15 | $19.70 | $19.70 | $19.34 | $19.50 | $14.56 | 73,625 |
| 2016-01-14 | $19.83 | $19.96 | $19.73 | $19.75 | $14.74 | 54,964 |
| 2016-01-13 | $19.97 | $20.02 | $19.88 | $19.95 | $14.89 | 62,709 |
| 2016-01-12 | $19.99 | $19.99 | $19.85 | $19.93 | $14.88 | 34,498 |
| 2016-01-11 | $20.02 | $20.07 | $19.90 | $19.94 | $14.89 | 49,406 |
| 2016-01-08 | $20.06 | $20.07 | $19.98 | $20.03 | $14.95 | 22,150 |
| 2016-01-07 | $19.89 | $20.10 | $19.87 | $20.09 | $15.00 | 138,096 |
| 2016-01-06 | $19.83 | $19.97 | $19.79 | $19.96 | $14.90 | 110,319 |
| 2016-01-05 | $19.79 | $19.95 | $19.79 | $19.84 | $14.81 | 26,358 |
| 2016-01-04 | $19.74 | $19.81 | $19.70 | $19.77 | $14.76 | 23,582 |
| 2015-12-31 | $19.78 | $19.89 | $19.76 | $19.85 | $14.82 | 49,825 |
| 2015-12-30 | $19.54 | $19.90 | $19.51 | $19.85 | $14.82 | 70,171 |
| 2015-12-29 | $19.45 | $19.60 | $19.42 | $19.59 | $14.62 | 106,746 |
| 2015-12-28 | $19.41 | $19.50 | $19.35 | $19.42 | $14.50 | 70,716 |
| 2015-12-24 | $19.37 | $19.39 | $19.35 | $19.38 | $14.47 | 12,468 |
| 2015-12-23 | $19.52 | $19.52 | $19.33 | $19.40 | $14.48 | 33,900 |
| 2015-12-22 | $19.35 | $19.41 | $19.30 | $19.39 | $14.47 | 49,031 |
| 2015-12-21 | $19.22 | $19.42 | $19.22 | $19.39 | $14.47 | 44,502 |
| 2015-12-18 | $19.41 | $19.42 | $19.05 | $19.20 | $14.33 | 98,427 |
| 2015-12-17 | $19.46 | $19.52 | $19.35 | $19.40 | $14.48 | 56,686 |
| 2015-12-16 | $19.43 | $19.52 | $19.31 | $19.42 | $14.50 | 54,408 |
| 2015-12-15 | $19.35 | $19.56 | $19.24 | $19.40 | $14.48 | 44,652 |
| 2015-12-14 | $19.60 | $19.60 | $19.15 | $19.35 | $14.44 | 67,788 |
| 2015-12-11 | $19.89 | $19.91 | $19.59 | $19.59 | $14.62 | 50,752 |
| 2015-12-10 | $19.97 | $19.98 | $19.85 | $19.85 | $14.82 | 30,300 |
| 2015-12-09 | $19.97 | $20.03 | $19.96 | $20.00 | $14.93 | 32,737 |
| 2015-12-08 | $20.01 | $20.06 | $19.96 | $20.02 | $14.95 | 34,650 |
| 2015-12-07 | $20.09 | $20.09 | $19.96 | $19.99 | $14.92 | 35,867 |
| 2015-12-04 | $19.92 | $20.09 | $19.92 | $20.06 | $14.98 | 50,889 |
| 2015-12-03 | $19.95 | $20.05 | $19.92 | $19.95 | $14.89 | 65,580 |
| 2015-12-02 | $20.07 | $20.10 | $19.90 | $19.96 | $14.90 | 64,861 |
| 2015-12-01 | $19.99 | $20.09 | $19.98 | $20.01 | $14.94 | 34,254 |
| 2015-11-30 | $20.07 | $20.08 | $19.92 | $19.98 | $14.92 | 42,194 |
| 2015-11-27 | $20.00 | $20.09 | $19.99 | $20.04 | $14.96 | 11,249 |
| 2015-11-25 | $19.99 | $20.10 | $19.91 | $20.01 | $14.94 | 29,062 |
| 2015-11-24 | $20.05 | $20.06 | $19.90 | $19.90 | $14.86 | 50,825 |
| 2015-11-23 | $20.08 | $20.14 | $20.03 | $20.04 | $14.96 | 35,531 |
| 2015-11-20 | $19.98 | $20.07 | $19.95 | $20.07 | $14.98 | 50,667 |
| 2015-11-19 | $19.90 | $19.99 | $19.85 | $19.98 | $14.92 | 28,160 |
| 2015-11-18 | $19.97 | $19.98 | $19.85 | $19.89 | $14.85 | 32,809 |
| 2015-11-17 | $19.96 | $20.01 | $19.89 | $19.91 | $14.86 | 53,358 |
| 2015-11-16 | $19.92 | $19.99 | $19.84 | $19.93 | $14.88 | 46,144 |
| 2015-11-13 | $19.80 | $19.88 | $19.77 | $19.80 | $14.78 | 34,423 |
| 2015-11-12 | $19.92 | $19.98 | $19.71 | $19.75 | $14.74 | 76,172 |
| 2015-11-11 | $19.90 | $20.05 | $19.81 | $19.95 | $14.89 | 56,272 |
| 2015-11-10 | $19.68 | $19.95 | $19.67 | $19.76 | $14.75 | 58,784 |
| 2015-11-09 | $19.59 | $19.69 | $19.56 | $19.68 | $14.69 | 41,393 |
| 2015-11-06 | $19.54 | $19.65 | $19.54 | $19.61 | $14.64 | 35,594 |
| 2015-11-05 | $19.53 | $19.67 | $19.45 | $19.66 | $14.68 | 53,606 |
| 2015-11-04 | $19.46 | $19.66 | $19.45 | $19.45 | $14.52 | 48,443 |
| 2015-11-03 | $19.59 | $19.63 | $19.39 | $19.47 | $14.53 | 44,267 |
| 2015-11-02 | $19.37 | $19.69 | $19.37 | $19.52 | $14.57 | 41,988 |
| 2015-10-30 | $19.37 | $19.53 | $19.34 | $19.38 | $14.47 | 111,302 |
| 2015-10-29 | $19.28 | $19.37 | $19.27 | $19.35 | $14.44 | 34,652 |
| 2015-10-28 | $19.20 | $19.32 | $19.00 | $19.32 | $14.42 | 116,175 |
| 2015-10-27 | $19.13 | $19.21 | $19.07 | $19.14 | $14.29 | 67,304 |
| 2015-10-26 | $19.10 | $19.21 | $19.10 | $19.19 | $14.33 | 20,322 |
| 2015-10-23 | $19.08 | $19.14 | $19.02 | $19.09 | $14.25 | 99,453 |
| 2015-10-22 | $19.10 | $19.17 | $19.02 | $19.02 | $14.20 | 62,688 |
| 2015-10-21 | $19.25 | $19.35 | $19.21 | $19.33 | $14.25 | 92,079 |
| 2015-10-20 | $19.22 | $19.29 | $19.22 | $19.24 | $14.18 | 42,544 |
| 2015-10-19 | $19.27 | $19.32 | $19.25 | $19.29 | $14.22 | 42,808 |
| 2015-10-16 | $19.25 | $19.29 | $19.21 | $19.29 | $14.22 | 26,125 |
| 2015-10-15 | $19.23 | $19.28 | $19.17 | $19.20 | $14.15 | 38,304 |
| 2015-10-14 | $19.21 | $19.28 | $19.15 | $19.19 | $14.15 | 61,395 |
| 2015-10-13 | $19.24 | $19.27 | $19.20 | $19.27 | $14.21 | 20,995 |
| 2015-10-12 | $19.15 | $19.26 | $19.14 | $19.26 | $14.20 | 18,648 |
| 2015-10-09 | $19.08 | $19.18 | $19.07 | $19.17 | $14.13 | 35,956 |
| 2015-10-08 | $18.96 | $19.11 | $18.96 | $19.10 | $14.08 | 159,188 |
| 2015-10-07 | $19.10 | $19.14 | $18.95 | $18.96 | $13.98 | 58,632 |
| 2015-10-06 | $19.12 | $19.16 | $19.08 | $19.08 | $14.07 | 37,670 |
| 2015-10-05 | $19.06 | $19.10 | $19.05 | $19.08 | $14.07 | 25,183 |
| 2015-10-02 | $19.05 | $19.08 | $19.00 | $19.02 | $14.02 | 20,445 |
| 2015-10-01 | $19.14 | $19.16 | $19.05 | $19.10 | $14.08 | 25,012 |
| 2015-09-30 | $19.10 | $19.15 | $19.06 | $19.12 | $14.10 | 34,701 |
| 2015-09-29 | $19.12 | $19.13 | $19.02 | $19.09 | $14.07 | 60,616 |
| 2015-09-28 | $19.11 | $19.12 | $19.02 | $19.05 | $14.04 | 24,941 |
| 2015-09-25 | $19.06 | $19.10 | $19.02 | $19.02 | $14.02 | 44,642 |
| 2015-09-24 | $19.20 | $19.20 | $19.02 | $19.03 | $14.03 | 55,426 |
| 2015-09-23 | $19.09 | $19.25 | $19.09 | $19.18 | $14.14 | 52,819 |
| 2015-09-22 | $19.00 | $19.22 | $18.96 | $19.12 | $14.10 | 53,219 |
| 2015-09-21 | $19.22 | $19.22 | $19.04 | $19.05 | $14.04 | 39,272 |
| 2015-09-18 | $19.06 | $19.22 | $19.05 | $19.19 | $14.15 | 17,735 |
| 2015-09-17 | $19.11 | $19.22 | $19.01 | $19.09 | $14.07 | 31,306 |
| 2015-09-16 | $19.19 | $19.24 | $19.05 | $19.11 | $14.09 | 47,423 |
| 2015-09-15 | $19.19 | $19.23 | $19.16 | $19.20 | $14.15 | 26,306 |
| 2015-09-14 | $19.19 | $19.20 | $19.16 | $19.16 | $14.13 | 10,243 |
| 2015-09-11 | $19.17 | $19.19 | $19.12 | $19.16 | $14.13 | 16,033 |
| 2015-09-10 | $19.22 | $19.25 | $19.12 | $19.15 | $14.12 | 40,434 |
| 2015-09-09 | $19.28 | $19.30 | $19.19 | $19.19 | $14.15 | 24,666 |
| 2015-09-08 | $19.09 | $19.35 | $19.09 | $19.29 | $14.22 | 54,483 |
| 2015-09-04 | $19.01 | $19.11 | $19.01 | $19.09 | $14.07 | 17,754 |
| 2015-09-03 | $19.08 | $19.15 | $18.96 | $19.04 | $14.04 | 47,645 |
| 2015-09-02 | $18.91 | $19.08 | $18.81 | $19.08 | $14.07 | 69,570 |
| 2015-09-01 | $18.83 | $19.04 | $18.83 | $18.95 | $13.97 | 44,011 |
| 2015-08-31 | $19.04 | $19.20 | $19.04 | $19.10 | $14.08 | 31,715 |
Goldman Sachs Group Inc (GS-P-A) News Headlines
Recent Goldman Sachs Group Inc (GS-P-A) News
Similar Companies to Goldman Sachs Group Inc (GS-P-A) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |