Goldman Sachs Group Inc (GS-P-C) Exchange: NYSE
Data as of Oct. 8, 2025
$21.56 ($-0.09) -0.42%
Goldman Sachs Group Inc - Daily Information
Click for more stock information on Goldman Sachs Group Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $21.66 |
| Previous Close | $21.56 |
| High | $21.75 |
| Low | $21.50 |
| Adjusted Open | $21.66 |
| Previous Adjusted Close | $21.56 |
| Adjusted High | $21.75 |
| Adjusted Low | $21.50 |
Invest in Goldman Sachs Group Inc (GS-P-C)
Historical Stock Data for Goldman Sachs Group Inc (GS-P-C)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-17 | $21.66 | $21.75 | $21.50 | $21.56 | $21.56 | 21,619 |
| 2025-09-16 | $21.50 | $21.65 | $21.47 | $21.65 | $21.65 | 28,475 |
| 2025-09-15 | $21.51 | $21.61 | $21.46 | $21.51 | $21.51 | 28,013 |
| 2025-09-12 | $21.50 | $21.54 | $21.43 | $21.52 | $21.52 | 27,409 |
| 2025-09-11 | $21.65 | $21.69 | $21.50 | $21.51 | $21.51 | 16,521 |
| 2025-09-10 | $21.57 | $21.61 | $21.48 | $21.55 | $21.55 | 36,093 |
| 2025-09-09 | $21.65 | $21.69 | $21.51 | $21.59 | $21.59 | 25,355 |
| 2025-09-08 | $21.72 | $21.73 | $21.65 | $21.66 | $21.66 | 33,866 |
| 2025-09-05 | $21.61 | $21.63 | $21.45 | $21.62 | $21.62 | 27,581 |
| 2025-09-04 | $21.50 | $21.55 | $21.42 | $21.55 | $21.55 | 7,095 |
| 2025-09-03 | $21.45 | $21.52 | $21.40 | $21.47 | $21.47 | 10,859 |
| 2025-09-02 | $21.45 | $21.48 | $21.35 | $21.44 | $21.44 | 17,763 |
| 2025-08-29 | $21.65 | $21.65 | $21.44 | $21.45 | $21.45 | 31,989 |
| 2025-08-28 | $21.64 | $21.75 | $21.60 | $21.63 | $21.63 | 29,462 |
| 2025-08-27 | $21.67 | $21.78 | $21.62 | $21.69 | $21.69 | 9,815 |
| 2025-08-26 | $21.72 | $21.77 | $21.70 | $21.77 | $21.77 | 7,229 |
| 2025-08-25 | $21.84 | $21.87 | $21.70 | $21.81 | $21.81 | 9,449 |
| 2025-08-22 | $21.67 | $21.88 | $21.67 | $21.84 | $21.84 | 4,909 |
| 2025-08-21 | $21.70 | $21.71 | $21.65 | $21.71 | $21.71 | 19,534 |
| 2025-08-20 | $21.71 | $21.71 | $21.65 | $21.71 | $21.71 | 9,446 |
| 2025-08-19 | $21.62 | $21.71 | $21.62 | $21.71 | $21.71 | 15,944 |
| 2025-08-18 | $21.62 | $21.69 | $21.59 | $21.62 | $21.62 | 9,005 |
| 2025-08-15 | $21.63 | $21.69 | $21.53 | $21.62 | $21.62 | 5,484 |
| 2025-08-14 | $21.71 | $21.71 | $21.55 | $21.64 | $21.64 | 12,286 |
| 2025-08-13 | $21.66 | $21.79 | $21.62 | $21.71 | $21.71 | 13,308 |
| 2025-08-12 | $21.60 | $21.66 | $21.60 | $21.66 | $21.66 | 4,495 |
| 2025-08-11 | $21.62 | $21.69 | $21.54 | $21.66 | $21.66 | 12,348 |
| 2025-08-08 | $21.52 | $21.62 | $21.52 | $21.59 | $21.59 | 10,251 |
| 2025-08-07 | $21.62 | $21.66 | $21.50 | $21.56 | $21.56 | 11,301 |
| 2025-08-06 | $21.65 | $21.67 | $21.55 | $21.63 | $21.63 | 4,132 |
| 2025-08-05 | $21.61 | $21.69 | $21.56 | $21.63 | $21.63 | 20,186 |
| 2025-08-04 | $21.55 | $21.70 | $21.46 | $21.70 | $21.70 | 17,158 |
| 2025-08-01 | $21.49 | $21.57 | $21.31 | $21.40 | $21.40 | 10,854 |
| 2025-07-31 | $21.61 | $21.61 | $21.34 | $21.44 | $21.44 | 28,454 |
| 2025-07-30 | $21.52 | $21.66 | $21.49 | $21.57 | $21.57 | 13,648 |
| 2025-07-29 | $21.52 | $21.63 | $21.49 | $21.50 | $21.50 | 31,081 |
| 2025-07-28 | $21.49 | $21.57 | $21.49 | $21.57 | $21.57 | 11,138 |
| 2025-07-25 | $21.58 | $21.62 | $21.50 | $21.57 | $21.57 | 16,697 |
| 2025-07-24 | $21.82 | $21.85 | $21.80 | $21.84 | $21.51 | 19,737 |
| 2025-07-23 | $21.90 | $22.02 | $21.87 | $21.88 | $21.54 | 7,004 |
| 2025-07-22 | $21.91 | $21.98 | $21.76 | $21.92 | $21.58 | 9,366 |
| 2025-07-21 | $21.88 | $22.06 | $21.83 | $21.89 | $21.55 | 18,929 |
| 2025-07-18 | $21.81 | $21.88 | $21.78 | $21.86 | $21.53 | 27,755 |
| 2025-07-17 | $21.79 | $21.81 | $21.73 | $21.79 | $21.46 | 26,238 |
| 2025-07-16 | $21.72 | $21.80 | $21.65 | $21.79 | $21.46 | 22,746 |
| 2025-07-15 | $21.81 | $21.82 | $21.67 | $21.72 | $21.39 | 26,718 |
| 2025-07-14 | $21.79 | $21.87 | $21.70 | $21.77 | $21.44 | 5,103 |
| 2025-07-11 | $21.93 | $21.93 | $21.78 | $21.85 | $21.52 | 24,609 |
| 2025-07-10 | $21.79 | $22.01 | $21.77 | $21.96 | $21.62 | 33,483 |
| 2025-07-09 | $21.67 | $21.91 | $21.67 | $21.79 | $21.46 | 19,656 |
| 2025-07-08 | $21.51 | $21.64 | $21.51 | $21.63 | $21.30 | 13,762 |
| 2025-07-07 | $21.54 | $21.54 | $21.40 | $21.53 | $21.20 | 18,025 |
| 2025-07-03 | $21.49 | $21.55 | $21.48 | $21.54 | $21.21 | 14,261 |
| 2025-07-02 | $21.37 | $21.50 | $21.36 | $21.46 | $21.13 | 26,775 |
| 2025-07-01 | $21.33 | $21.43 | $21.28 | $21.40 | $21.07 | 64,577 |
| 2025-06-30 | $21.45 | $21.54 | $21.28 | $21.28 | $20.95 | 154,162 |
| 2025-06-27 | $21.42 | $21.57 | $21.40 | $21.45 | $21.45 | 33,791 |
| 2025-06-26 | $21.39 | $21.54 | $21.36 | $21.48 | $21.48 | 16,179 |
| 2025-06-25 | $21.37 | $21.40 | $21.26 | $21.35 | $21.35 | 14,292 |
| 2025-06-24 | $21.27 | $21.41 | $21.27 | $21.37 | $21.37 | 11,182 |
| 2025-06-23 | $21.29 | $21.37 | $21.21 | $21.29 | $21.29 | 18,877 |
| 2025-06-20 | $21.17 | $21.36 | $21.17 | $21.29 | $21.29 | 24,512 |
| 2025-06-18 | $21.25 | $21.33 | $21.16 | $21.21 | $21.21 | 27,932 |
| 2025-06-17 | $21.30 | $21.32 | $21.14 | $21.17 | $21.17 | 34,102 |
| 2025-06-16 | $21.39 | $21.39 | $21.26 | $21.32 | $21.32 | 18,463 |
| 2025-06-13 | $21.49 | $21.49 | $21.30 | $21.32 | $21.32 | 9,811 |
| 2025-06-12 | $21.36 | $21.49 | $21.34 | $21.49 | $21.49 | 16,193 |
| 2025-06-11 | $21.37 | $21.48 | $21.36 | $21.48 | $21.48 | 44,648 |
| 2025-06-10 | $21.44 | $21.50 | $21.31 | $21.32 | $21.32 | 100,004 |
| 2025-06-09 | $21.57 | $21.57 | $21.41 | $21.48 | $21.48 | 11,857 |
| 2025-06-06 | $21.61 | $21.63 | $21.41 | $21.43 | $21.43 | 39,706 |
| 2025-06-05 | $21.73 | $21.85 | $21.62 | $21.66 | $21.66 | 20,008 |
| 2025-06-04 | $21.82 | $21.82 | $21.65 | $21.65 | $21.65 | 6,556 |
| 2025-06-03 | $21.65 | $21.74 | $21.62 | $21.68 | $21.68 | 8,757 |
| 2025-06-02 | $21.75 | $21.78 | $21.60 | $21.60 | $21.60 | 15,262 |
| 2025-05-30 | $21.77 | $21.80 | $21.61 | $21.61 | $21.61 | 63,078 |
| 2025-05-29 | $21.86 | $21.94 | $21.77 | $21.77 | $21.77 | 15,076 |
| 2025-05-28 | $21.89 | $21.91 | $21.77 | $21.83 | $21.83 | 10,871 |
| 2025-05-27 | $21.69 | $21.85 | $21.69 | $21.83 | $21.83 | 11,826 |
| 2025-05-23 | $21.79 | $21.81 | $21.56 | $21.68 | $21.68 | 8,830 |
| 2025-05-22 | $21.75 | $21.81 | $21.63 | $21.80 | $21.80 | 6,358 |
| 2025-05-21 | $22.09 | $22.09 | $21.63 | $21.67 | $21.67 | 9,283 |
| 2025-05-20 | $22.04 | $22.15 | $21.99 | $22.13 | $22.13 | 3,485 |
| 2025-05-19 | $21.95 | $22.17 | $21.50 | $22.06 | $22.06 | 9,402 |
| 2025-05-16 | $22.20 | $22.44 | $22.07 | $22.13 | $22.13 | 28,762 |
| 2025-05-15 | $22.27 | $22.40 | $22.25 | $22.37 | $22.37 | 8,693 |
| 2025-05-14 | $22.18 | $22.18 | $22.17 | $22.17 | $22.17 | 1,124 |
| 2025-05-13 | $22.27 | $22.38 | $22.17 | $22.21 | $22.21 | 21,029 |
| 2025-05-12 | $22.40 | $22.47 | $22.27 | $22.27 | $22.27 | 22,520 |
| 2025-05-09 | $22.43 | $22.47 | $22.17 | $22.17 | $22.17 | 13,461 |
| 2025-05-08 | $22.45 | $22.45 | $22.30 | $22.30 | $22.30 | 4,306 |
| 2025-05-07 | $22.52 | $22.58 | $22.47 | $22.52 | $22.52 | 9,342 |
| 2025-05-06 | $22.42 | $22.65 | $22.40 | $22.59 | $22.59 | 18,244 |
| 2025-05-05 | $22.65 | $22.65 | $22.52 | $22.52 | $22.52 | 7,639 |
| 2025-05-02 | $22.68 | $22.77 | $22.61 | $22.62 | $22.62 | 11,071 |
| 2025-05-01 | $22.60 | $22.79 | $22.60 | $22.68 | $22.68 | 14,709 |
| 2025-04-30 | $22.48 | $22.60 | $22.44 | $22.60 | $22.60 | 16,790 |
| 2025-04-29 | $22.50 | $22.50 | $22.40 | $22.50 | $22.50 | 5,299 |
| 2025-04-28 | $22.45 | $22.55 | $22.35 | $22.51 | $22.51 | 9,305 |
| 2025-04-25 | $22.56 | $22.56 | $22.35 | $22.40 | $22.40 | 18,872 |
| 2025-04-24 | $22.62 | $22.93 | $22.62 | $22.80 | $22.46 | 19,103 |
| 2025-04-23 | $22.69 | $22.69 | $22.59 | $22.59 | $22.26 | 2,273 |
| 2025-04-22 | $22.39 | $22.57 | $22.36 | $22.54 | $22.21 | 16,801 |
| 2025-04-21 | $22.40 | $22.52 | $22.29 | $22.32 | $21.99 | 14,898 |
| 2025-04-17 | $22.39 | $22.50 | $22.39 | $22.39 | $22.06 | 5,897 |
| 2025-04-16 | $21.97 | $22.32 | $21.97 | $22.32 | $21.99 | 16,941 |
| 2025-04-15 | $21.85 | $21.97 | $21.84 | $21.97 | $21.65 | 8,354 |
| 2025-04-14 | $21.73 | $21.82 | $21.61 | $21.82 | $21.50 | 7,843 |
| 2025-04-11 | $21.65 | $21.83 | $21.34 | $21.59 | $21.27 | 26,619 |
| 2025-04-10 | $22.00 | $22.00 | $21.71 | $21.77 | $21.45 | 15,222 |
| 2025-04-09 | $21.52 | $22.23 | $21.52 | $22.16 | $21.83 | 22,269 |
| 2025-04-08 | $21.65 | $21.80 | $21.58 | $21.71 | $21.39 | 20,490 |
| 2025-04-07 | $21.45 | $21.82 | $21.45 | $21.49 | $21.18 | 21,882 |
| 2025-04-04 | $21.85 | $22.10 | $21.42 | $21.99 | $21.67 | 39,837 |
| 2025-04-03 | $22.35 | $22.63 | $21.50 | $22.24 | $21.91 | 41,758 |
| 2025-04-02 | $22.68 | $22.76 | $22.65 | $22.72 | $22.38 | 19,895 |
| 2025-04-01 | $22.84 | $23.00 | $22.72 | $22.73 | $22.39 | 31,850 |
| 2025-03-31 | $23.11 | $23.11 | $22.75 | $22.77 | $22.43 | 171,418 |
| 2025-03-28 | $23.40 | $23.49 | $23.15 | $23.15 | $22.81 | 22,753 |
| 2025-03-27 | $23.51 | $23.53 | $23.34 | $23.37 | $23.03 | 13,030 |
| 2025-03-26 | $23.66 | $23.71 | $23.53 | $23.56 | $23.21 | 15,878 |
| 2025-03-25 | $23.85 | $23.87 | $23.66 | $23.66 | $23.32 | 4,830 |
| 2025-03-24 | $23.96 | $23.96 | $23.77 | $23.77 | $23.42 | 16,167 |
| 2025-03-21 | $23.71 | $23.94 | $23.71 | $23.85 | $23.50 | 13,865 |
| 2025-03-20 | $23.68 | $23.78 | $23.68 | $23.71 | $23.36 | 10,589 |
| 2025-03-19 | $23.68 | $23.77 | $23.64 | $23.70 | $23.35 | 13,880 |
| 2025-03-18 | $23.78 | $23.78 | $23.62 | $23.71 | $23.36 | 7,459 |
| 2025-03-17 | $23.83 | $23.91 | $23.65 | $23.73 | $23.38 | 6,369 |
| 2025-03-14 | $23.89 | $23.90 | $23.75 | $23.85 | $23.49 | 5,566 |
| 2025-03-13 | $23.78 | $23.83 | $23.63 | $23.80 | $23.45 | 15,511 |
| 2025-03-12 | $23.80 | $23.80 | $23.67 | $23.78 | $23.43 | 7,076 |
| 2025-03-11 | $23.78 | $23.85 | $23.70 | $23.80 | $23.45 | 7,519 |
| 2025-03-10 | $24.01 | $24.07 | $23.81 | $23.84 | $23.49 | 16,792 |
| 2025-03-07 | $24.10 | $24.18 | $23.88 | $24.00 | $23.65 | 9,979 |
| 2025-03-06 | $24.12 | $24.24 | $24.09 | $24.09 | $23.73 | 8,831 |
| 2025-03-05 | $24.20 | $24.30 | $24.20 | $24.26 | $23.90 | 7,020 |
| 2025-03-04 | $24.44 | $24.44 | $24.24 | $24.32 | $23.96 | 20,531 |
| 2025-03-03 | $24.45 | $24.64 | $24.25 | $24.53 | $24.17 | 9,713 |
| 2025-02-28 | $24.35 | $24.60 | $24.33 | $24.60 | $24.24 | 15,528 |
| 2025-02-27 | $24.50 | $24.50 | $24.33 | $24.36 | $24.00 | 5,276 |
| 2025-02-26 | $24.48 | $24.57 | $24.40 | $24.40 | $24.04 | 7,571 |
| 2025-02-25 | $24.45 | $24.60 | $24.44 | $24.60 | $24.24 | 13,572 |
| 2025-02-24 | $24.25 | $24.40 | $24.14 | $24.30 | $23.94 | 16,589 |
| 2025-02-21 | $24.25 | $24.33 | $24.13 | $24.32 | $23.96 | 8,380 |
| 2025-02-20 | $23.99 | $24.25 | $23.99 | $24.25 | $23.89 | 23,587 |
| 2025-02-19 | $24.02 | $24.10 | $23.87 | $24.03 | $23.68 | 11,054 |
| 2025-02-18 | $24.01 | $24.10 | $23.98 | $24.09 | $23.73 | 11,799 |
| 2025-02-14 | $24.02 | $24.21 | $23.96 | $24.03 | $23.68 | 24,649 |
| 2025-02-13 | $23.93 | $24.09 | $23.93 | $24.08 | $23.72 | 2,984 |
| 2025-02-12 | $23.85 | $23.95 | $23.79 | $23.93 | $23.58 | 14,241 |
| 2025-02-11 | $24.25 | $24.29 | $24.00 | $24.10 | $23.74 | 26,788 |
| 2025-02-10 | $24.16 | $24.29 | $24.15 | $24.16 | $23.80 | 9,297 |
| 2025-02-07 | $24.09 | $24.09 | $23.85 | $24.09 | $24.09 | 4,465 |
| 2025-02-06 | $24.13 | $24.13 | $23.96 | $24.07 | $24.07 | 3,107 |
| 2025-02-05 | $24.09 | $24.15 | $24.00 | $24.00 | $24.00 | 5,552 |
| 2025-02-04 | $23.77 | $23.97 | $23.77 | $23.93 | $23.93 | 7,968 |
| 2025-02-03 | $23.88 | $24.04 | $23.70 | $23.86 | $23.86 | 21,619 |
| 2025-01-31 | $24.28 | $24.28 | $23.89 | $23.89 | $23.89 | 12,451 |
| 2025-01-30 | $24.15 | $24.28 | $24.01 | $24.13 | $24.13 | 10,589 |
| 2025-01-29 | $24.20 | $24.23 | $23.95 | $24.05 | $24.05 | 5,548 |
| 2025-01-28 | $24.13 | $24.20 | $24.12 | $24.20 | $24.20 | 6,779 |
| 2025-01-27 | $24.10 | $24.20 | $24.10 | $24.13 | $24.13 | 11,272 |
| 2025-01-24 | $24.28 | $24.32 | $24.05 | $24.16 | $24.16 | 13,485 |
| 2025-01-23 | $24.50 | $24.62 | $24.42 | $24.49 | $24.14 | 8,508 |
| 2025-01-22 | $24.50 | $24.50 | $24.26 | $24.49 | $24.14 | 20,777 |
| 2025-01-21 | $24.25 | $24.49 | $24.25 | $24.46 | $24.12 | 9,808 |
| 2025-01-17 | $24.40 | $24.43 | $24.13 | $24.24 | $23.90 | 20,493 |
| 2025-01-16 | $24.50 | $24.50 | $24.38 | $24.40 | $24.05 | 7,948 |
| 2025-01-15 | $24.45 | $24.49 | $24.18 | $24.41 | $24.07 | 13,853 |
| 2025-01-14 | $23.95 | $24.17 | $23.95 | $24.15 | $24.15 | 2,967 |
| 2025-01-13 | $24.07 | $24.20 | $23.92 | $23.95 | $23.95 | 27,384 |
| 2025-01-10 | $23.73 | $24.19 | $23.73 | $24.05 | $24.05 | 8,773 |
| 2025-01-08 | $24.20 | $24.41 | $24.02 | $24.03 | $24.03 | 33,222 |
| 2025-01-07 | $24.14 | $24.36 | $24.05 | $24.17 | $24.17 | 5,838 |
| 2025-01-06 | $24.28 | $24.40 | $24.20 | $24.24 | $24.24 | 9,691 |
| 2025-01-03 | $24.27 | $24.50 | $24.06 | $24.37 | $24.37 | 35,775 |
| 2025-01-02 | $24.19 | $24.32 | $24.06 | $24.14 | $24.14 | 8,993 |
| 2024-12-31 | $23.77 | $24.50 | $23.77 | $24.24 | $24.24 | 127,460 |
| 2024-12-30 | $23.45 | $23.79 | $23.41 | $23.70 | $23.70 | 17,890 |
| 2024-12-27 | $23.55 | $23.83 | $23.45 | $23.46 | $23.46 | 24,730 |
| 2024-12-26 | $24.08 | $24.08 | $23.62 | $23.62 | $23.62 | 8,210 |
| 2024-12-24 | $24.08 | $24.08 | $23.66 | $23.66 | $23.66 | 5,585 |
| 2024-12-23 | $23.71 | $23.90 | $23.69 | $23.86 | $23.86 | 8,414 |
| 2024-12-20 | $23.60 | $23.98 | $23.60 | $23.91 | $23.91 | 6,929 |
| 2024-12-19 | $24.26 | $24.26 | $23.50 | $23.66 | $23.66 | 10,677 |
| 2024-12-18 | $24.27 | $24.27 | $23.86 | $23.89 | $23.89 | 6,519 |
| 2024-12-17 | $24.38 | $24.43 | $24.07 | $24.23 | $24.23 | 13,410 |
| 2024-12-16 | $24.55 | $24.55 | $24.19 | $24.35 | $24.35 | 7,937 |
| 2024-12-13 | $24.45 | $24.50 | $24.29 | $24.30 | $24.30 | 8,056 |
| 2024-12-12 | $24.68 | $24.68 | $24.40 | $24.53 | $24.53 | 8,032 |
| 2024-12-11 | $24.58 | $24.70 | $24.55 | $24.69 | $24.69 | 7,572 |
| 2024-12-10 | $24.50 | $24.60 | $24.47 | $24.57 | $24.57 | 3,986 |
| 2024-12-09 | $24.57 | $24.65 | $24.50 | $24.50 | $24.50 | 11,654 |
| 2024-12-06 | $24.64 | $24.64 | $24.51 | $24.59 | $24.59 | 10,319 |
| 2024-12-05 | $24.50 | $24.65 | $24.50 | $24.65 | $24.65 | 3,831 |
| 2024-12-04 | $24.51 | $24.61 | $24.50 | $24.51 | $24.51 | 10,393 |
| 2024-12-03 | $24.61 | $24.61 | $24.41 | $24.54 | $24.54 | 6,388 |
| 2024-12-02 | $24.28 | $24.64 | $24.28 | $24.55 | $24.55 | 9,386 |
| 2024-11-29 | $24.21 | $24.75 | $24.04 | $24.65 | $24.65 | 30,827 |
| 2024-11-27 | $23.84 | $24.11 | $23.84 | $24.10 | $24.10 | 12,454 |
| 2024-11-26 | $24.34 | $24.45 | $23.72 | $23.82 | $23.82 | 38,356 |
| 2024-11-25 | $24.29 | $24.48 | $24.26 | $24.43 | $24.43 | 12,106 |
| 2024-11-22 | $23.97 | $24.27 | $23.97 | $24.23 | $24.23 | 5,363 |
| 2024-11-21 | $23.70 | $24.20 | $23.70 | $24.20 | $24.20 | 27,785 |
| 2024-11-20 | $23.90 | $23.90 | $23.65 | $23.70 | $23.70 | 6,860 |
| 2024-11-19 | $23.90 | $23.90 | $23.80 | $23.80 | $23.80 | 7,532 |
| 2024-11-18 | $24.02 | $24.02 | $23.92 | $23.96 | $23.96 | 5,111 |
| 2024-11-15 | $23.98 | $24.04 | $23.93 | $23.95 | $23.95 | 3,182 |
| 2024-11-14 | $24.07 | $24.13 | $23.94 | $24.09 | $24.09 | 10,147 |
| 2024-11-13 | $24.04 | $24.26 | $24.01 | $24.02 | $24.02 | 13,744 |
| 2024-11-12 | $24.15 | $24.15 | $23.97 | $24.00 | $24.00 | 11,449 |
| 2024-11-11 | $24.21 | $24.25 | $24.02 | $24.05 | $24.05 | 30,608 |
| 2024-11-08 | $24.30 | $24.30 | $24.04 | $24.21 | $24.21 | 26,451 |
| 2024-11-07 | $24.25 | $24.43 | $23.99 | $24.34 | $24.34 | 14,167 |
| 2024-11-06 | $24.27 | $24.32 | $24.05 | $24.22 | $24.22 | 13,020 |
| 2024-11-05 | $24.29 | $24.59 | $24.29 | $24.46 | $24.46 | 6,478 |
| 2024-11-04 | $24.45 | $24.67 | $24.29 | $24.29 | $24.29 | 15,963 |
| 2024-11-01 | $24.64 | $24.64 | $24.41 | $24.47 | $24.47 | 5,810 |
| 2024-10-31 | $24.27 | $24.72 | $24.27 | $24.63 | $24.63 | 21,456 |
| 2024-10-30 | $24.26 | $24.45 | $24.22 | $24.29 | $24.29 | 14,290 |
| 2024-10-29 | $24.30 | $24.37 | $24.10 | $24.26 | $24.26 | 15,999 |
| 2024-10-28 | $24.61 | $24.61 | $24.39 | $24.40 | $24.40 | 24,838 |
| 2024-10-25 | $24.94 | $24.94 | $24.72 | $24.84 | $24.45 | 14,525 |
| 2024-10-24 | $24.31 | $25.03 | $24.31 | $24.81 | $24.42 | 55,568 |
| 2024-10-23 | $24.31 | $24.52 | $24.28 | $24.38 | $24.00 | 10,431 |
| 2024-10-22 | $24.36 | $24.57 | $24.36 | $24.54 | $24.15 | 18,902 |
| 2024-10-21 | $24.33 | $24.42 | $24.25 | $24.37 | $23.99 | 12,455 |
| 2024-10-18 | $24.30 | $24.48 | $24.30 | $24.33 | $23.95 | 12,432 |
| 2024-10-17 | $24.20 | $24.60 | $24.20 | $24.60 | $24.21 | 27,673 |
| 2024-10-16 | $24.13 | $24.25 | $24.13 | $24.25 | $23.87 | 13,532 |
| 2024-10-15 | $24.18 | $24.20 | $24.14 | $24.20 | $23.82 | 14,429 |
| 2024-10-14 | $24.01 | $24.19 | $24.01 | $24.19 | $23.80 | 6,566 |
| 2024-10-11 | $24.06 | $24.12 | $23.95 | $24.09 | $23.71 | 4,083 |
| 2024-10-10 | $23.82 | $24.09 | $23.82 | $24.06 | $23.68 | 8,811 |
| 2024-10-09 | $23.68 | $24.09 | $23.58 | $24.09 | $23.71 | 36,101 |
| 2024-10-08 | $23.70 | $23.79 | $23.65 | $23.79 | $23.42 | 8,931 |
| 2024-10-07 | $23.68 | $23.70 | $23.60 | $23.62 | $23.25 | 11,272 |
| 2024-10-04 | $23.78 | $23.78 | $23.66 | $23.72 | $23.35 | 6,117 |
| 2024-10-03 | $23.79 | $23.82 | $23.61 | $23.75 | $23.38 | 7,891 |
| 2024-10-02 | $23.64 | $23.78 | $23.60 | $23.78 | $23.41 | 4,846 |
| 2024-10-01 | $23.64 | $23.76 | $23.62 | $23.76 | $23.39 | 12,443 |
| 2024-09-30 | $23.90 | $23.99 | $23.37 | $23.60 | $23.23 | 138,107 |
| 2024-09-27 | $24.08 | $24.18 | $23.92 | $23.94 | $23.56 | 34,930 |
| 2024-09-26 | $24.02 | $24.14 | $24.00 | $24.01 | $23.63 | 13,180 |
| 2024-09-25 | $24.18 | $24.18 | $23.98 | $24.00 | $23.62 | 10,282 |
| 2024-09-24 | $24.12 | $24.18 | $23.98 | $24.17 | $23.79 | 25,700 |
| 2024-09-23 | $24.00 | $24.22 | $24.00 | $24.22 | $23.84 | 18,006 |
| 2024-09-20 | $24.24 | $24.24 | $23.93 | $24.20 | $24.20 | 15,232 |
| 2024-09-19 | $24.17 | $24.21 | $24.11 | $24.21 | $24.21 | 10,955 |
| 2024-09-18 | $24.15 | $24.17 | $24.01 | $24.02 | $24.02 | 14,866 |
| 2024-09-17 | $24.20 | $24.21 | $24.04 | $24.16 | $24.16 | 26,844 |
| 2024-09-16 | $23.75 | $24.22 | $23.75 | $24.14 | $24.14 | 20,792 |
| 2024-09-13 | $23.89 | $23.96 | $23.80 | $23.95 | $23.95 | 27,503 |
| 2024-09-12 | $23.78 | $23.78 | $23.63 | $23.70 | $23.70 | 8,229 |
| 2024-09-11 | $23.82 | $23.83 | $23.64 | $23.70 | $23.70 | 12,551 |
| 2024-09-10 | $23.60 | $23.70 | $23.49 | $23.70 | $23.70 | 9,453 |
| 2024-09-09 | $23.48 | $23.60 | $23.37 | $23.60 | $23.60 | 11,719 |
| 2024-09-06 | $23.45 | $23.54 | $23.30 | $23.44 | $23.44 | 3,319 |
| 2024-09-05 | $23.33 | $23.44 | $23.33 | $23.44 | $23.44 | 5,065 |
| 2024-09-04 | $23.03 | $23.34 | $23.03 | $23.33 | $23.33 | 6,724 |
| 2024-09-03 | $23.35 | $23.35 | $23.10 | $23.11 | $23.11 | 9,885 |
| 2024-08-30 | $23.51 | $23.57 | $23.01 | $23.28 | $23.28 | 45,299 |
| 2024-08-29 | $23.55 | $23.61 | $23.55 | $23.57 | $23.57 | 7,548 |
| 2024-08-28 | $23.51 | $23.66 | $23.48 | $23.63 | $23.63 | 6,736 |
| 2024-08-27 | $23.46 | $23.54 | $23.41 | $23.50 | $23.50 | 13,174 |
| 2024-08-26 | $23.54 | $23.65 | $23.43 | $23.53 | $23.53 | 21,499 |
| 2024-08-23 | $23.38 | $23.55 | $23.38 | $23.45 | $23.45 | 12,864 |
| 2024-08-22 | $23.43 | $23.60 | $23.43 | $23.43 | $23.43 | 10,856 |
| 2024-08-21 | $23.38 | $23.56 | $23.38 | $23.47 | $23.47 | 21,600 |
| 2024-08-20 | $23.37 | $23.46 | $23.30 | $23.46 | $23.46 | 12,912 |
| 2024-08-19 | $23.44 | $23.49 | $23.28 | $23.39 | $23.39 | 10,449 |
| 2024-08-16 | $23.50 | $23.53 | $23.43 | $23.49 | $23.49 | 6,387 |
| 2024-08-15 | $23.49 | $23.60 | $23.32 | $23.43 | $23.43 | 7,684 |
| 2024-08-14 | $23.35 | $23.55 | $23.35 | $23.55 | $23.55 | 6,764 |
| 2024-08-13 | $23.28 | $23.41 | $23.28 | $23.41 | $23.41 | 11,582 |
| 2024-08-12 | $23.23 | $23.28 | $23.15 | $23.28 | $23.28 | 12,981 |
| 2024-08-09 | $23.10 | $23.26 | $23.05 | $23.09 | $23.09 | 15,818 |
| 2024-08-08 | $22.91 | $23.19 | $22.91 | $23.19 | $23.19 | 19,365 |
| 2024-08-07 | $23.09 | $23.11 | $22.97 | $23.01 | $23.01 | 9,015 |
| 2024-08-06 | $23.20 | $23.33 | $23.08 | $23.09 | $23.09 | 38,797 |
| 2024-08-05 | $23.25 | $23.35 | $23.24 | $23.30 | $23.30 | 11,487 |
| 2024-08-02 | $23.86 | $23.86 | $23.54 | $23.54 | $23.54 | 10,207 |
| 2024-08-01 | $23.50 | $23.76 | $23.50 | $23.76 | $23.76 | 6,603 |
| 2024-07-31 | $23.47 | $23.51 | $23.36 | $23.50 | $23.50 | 10,557 |
| 2024-07-30 | $23.82 | $23.82 | $23.41 | $23.46 | $23.46 | 7,208 |
| 2024-07-29 | $23.87 | $23.94 | $23.59 | $23.59 | $23.59 | 11,829 |
| 2024-07-26 | $24.07 | $24.11 | $23.71 | $23.92 | $23.92 | 14,841 |
| 2024-07-25 | $24.28 | $24.39 | $24.17 | $24.26 | $23.85 | 9,664 |
| 2024-07-24 | $24.15 | $24.31 | $24.15 | $24.17 | $23.76 | 10,088 |
| 2024-07-23 | $24.10 | $24.30 | $24.10 | $24.21 | $23.80 | 5,348 |
| 2024-07-22 | $24.20 | $24.25 | $24.10 | $24.18 | $23.77 | 8,505 |
| 2024-07-19 | $24.18 | $24.26 | $24.18 | $24.20 | $23.79 | 3,641 |
| 2024-07-18 | $24.18 | $24.42 | $24.18 | $24.30 | $23.89 | 16,141 |
| 2024-07-17 | $24.20 | $24.36 | $24.18 | $24.19 | $23.78 | 20,868 |
| 2024-07-16 | $24.16 | $24.27 | $24.16 | $24.27 | $23.86 | 4,418 |
| 2024-07-15 | $24.11 | $24.26 | $24.11 | $24.13 | $23.72 | 4,825 |
| 2024-07-12 | $24.32 | $24.38 | $24.06 | $24.21 | $23.80 | 11,029 |
| 2024-07-11 | $23.91 | $24.25 | $23.91 | $24.24 | $23.83 | 9,126 |
| 2024-07-10 | $24.09 | $24.13 | $23.86 | $23.89 | $23.48 | 20,648 |
| 2024-07-09 | $24.30 | $24.30 | $23.94 | $23.99 | $23.58 | 13,668 |
| 2024-07-08 | $24.32 | $24.38 | $24.19 | $24.29 | $23.88 | 9,951 |
| 2024-07-05 | $24.34 | $24.50 | $24.32 | $24.40 | $23.99 | 11,996 |
| 2024-07-03 | $24.32 | $24.50 | $24.32 | $24.47 | $24.05 | 3,627 |
| 2024-07-02 | $24.28 | $24.42 | $24.28 | $24.32 | $23.91 | 7,799 |
| 2024-07-01 | $24.26 | $24.56 | $24.25 | $24.28 | $23.87 | 19,905 |
| 2024-06-28 | $24.65 | $25.24 | $24.29 | $24.46 | $24.04 | 318,247 |
| 2024-06-27 | $24.76 | $24.80 | $24.66 | $24.76 | $24.34 | 35,983 |
| 2024-06-26 | $24.51 | $24.80 | $24.51 | $24.80 | $24.38 | 50,050 |
| 2024-06-25 | $24.42 | $24.72 | $24.35 | $24.66 | $24.24 | 35,957 |
| 2024-06-24 | $24.19 | $24.77 | $24.19 | $24.77 | $24.35 | 26,556 |
| 2024-06-21 | $24.16 | $24.33 | $24.16 | $24.33 | $23.92 | 16,006 |
| 2024-06-20 | $23.99 | $24.29 | $23.99 | $24.29 | $23.88 | 24,707 |
| 2024-06-18 | $24.09 | $24.20 | $24.01 | $24.15 | $23.74 | 3,150 |
| 2024-06-17 | $24.03 | $24.16 | $23.89 | $24.16 | $23.75 | 9,976 |
| 2024-06-14 | $23.84 | $24.12 | $23.80 | $24.11 | $23.70 | 13,626 |
| 2024-06-13 | $23.80 | $24.00 | $23.75 | $24.00 | $23.59 | 5,204 |
| 2024-06-12 | $23.68 | $23.92 | $23.68 | $23.88 | $23.47 | 6,687 |
| 2024-06-11 | $23.83 | $23.83 | $23.55 | $23.68 | $23.28 | 7,755 |
| 2024-06-10 | $23.98 | $23.98 | $23.51 | $23.57 | $23.17 | 13,656 |
| 2024-06-07 | $23.64 | $23.76 | $23.51 | $23.76 | $23.76 | 8,622 |
| 2024-06-06 | $23.83 | $23.94 | $23.65 | $23.73 | $23.73 | 18,894 |
| 2024-06-05 | $24.00 | $24.15 | $23.82 | $23.85 | $23.85 | 21,034 |
| 2024-06-04 | $24.13 | $24.13 | $23.99 | $24.01 | $24.01 | 6,752 |
| 2024-06-03 | $24.11 | $24.20 | $23.97 | $24.05 | $24.05 | 21,987 |
| 2024-05-31 | $24.03 | $24.14 | $23.94 | $24.14 | $24.14 | 22,787 |
| 2024-05-30 | $24.01 | $24.15 | $23.94 | $24.08 | $24.08 | 37,831 |
| 2024-05-29 | $23.92 | $24.19 | $23.92 | $24.10 | $24.10 | 10,027 |
| 2024-05-28 | $24.28 | $24.28 | $23.93 | $24.14 | $24.14 | 11,112 |
| 2024-05-24 | $24.29 | $24.29 | $24.05 | $24.08 | $24.08 | 2,396 |
| 2024-05-23 | $24.21 | $24.26 | $23.90 | $24.11 | $24.11 | 20,891 |
| 2024-05-22 | $24.29 | $24.37 | $24.10 | $24.20 | $24.20 | 23,265 |
| 2024-05-21 | $23.93 | $24.31 | $23.80 | $24.14 | $24.14 | 50,928 |
| 2024-05-20 | $23.62 | $23.94 | $23.60 | $23.94 | $23.94 | 50,733 |
| 2024-05-17 | $23.52 | $23.64 | $23.52 | $23.64 | $23.64 | 9,035 |
| 2024-05-16 | $23.43 | $23.58 | $23.40 | $23.56 | $23.56 | 17,399 |
| 2024-05-15 | $23.50 | $23.63 | $23.46 | $23.59 | $23.59 | 8,101 |
| 2024-05-14 | $23.55 | $23.57 | $23.42 | $23.42 | $23.42 | 13,504 |
| 2024-05-13 | $23.38 | $23.52 | $23.38 | $23.43 | $23.43 | 8,358 |
| 2024-05-10 | $23.70 | $23.70 | $23.39 | $23.39 | $23.39 | 19,636 |
| 2024-05-09 | $23.38 | $23.47 | $23.28 | $23.46 | $23.46 | 11,242 |
| 2024-05-08 | $23.39 | $23.50 | $23.16 | $23.24 | $23.24 | 22,224 |
| 2024-05-07 | $23.50 | $23.62 | $23.28 | $23.40 | $23.40 | 13,179 |
| 2024-05-06 | $23.35 | $23.50 | $23.32 | $23.48 | $23.48 | 20,719 |
| 2024-05-03 | $23.35 | $23.42 | $23.30 | $23.35 | $23.35 | 21,721 |
| 2024-05-02 | $23.30 | $23.42 | $23.18 | $23.42 | $23.42 | 15,893 |
| 2024-05-01 | $23.12 | $23.30 | $23.12 | $23.25 | $23.25 | 10,550 |
| 2024-04-30 | $23.19 | $23.35 | $23.11 | $23.35 | $23.35 | 29,622 |
| 2024-04-29 | $23.21 | $23.35 | $23.00 | $23.28 | $23.28 | 11,639 |
| 2024-04-26 | $23.22 | $23.22 | $23.00 | $23.00 | $23.00 | 12,273 |
| 2024-04-25 | $23.02 | $23.29 | $22.77 | $23.00 | $23.00 | 19,039 |
| 2024-04-24 | $22.75 | $23.04 | $22.67 | $22.87 | $22.87 | 12,828 |
| 2024-04-23 | $23.08 | $23.50 | $22.90 | $23.10 | $22.72 | 61,323 |
| 2024-04-22 | $22.82 | $23.01 | $22.80 | $22.95 | $22.56 | 8,841 |
| 2024-04-19 | $23.00 | $23.00 | $22.80 | $22.86 | $22.48 | 7,623 |
| 2024-04-18 | $23.12 | $23.12 | $22.93 | $22.99 | $22.61 | 15,970 |
| 2024-04-17 | $22.86 | $23.15 | $22.85 | $22.90 | $22.52 | 3,412 |
| 2024-04-16 | $23.15 | $23.28 | $22.74 | $22.80 | $22.42 | 23,538 |
| 2024-04-15 | $23.25 | $23.25 | $22.53 | $22.94 | $22.56 | 16,188 |
| 2024-04-12 | $23.38 | $23.38 | $23.13 | $23.25 | $22.86 | 10,469 |
| 2024-04-11 | $23.20 | $23.33 | $23.19 | $23.19 | $22.81 | 3,826 |
| 2024-04-10 | $23.40 | $23.40 | $22.93 | $23.34 | $22.95 | 38,083 |
| 2024-04-09 | $23.50 | $23.50 | $23.33 | $23.45 | $23.06 | 6,669 |
| 2024-04-08 | $23.36 | $23.45 | $23.31 | $23.44 | $23.05 | 16,786 |
| 2024-04-05 | $23.43 | $23.46 | $23.30 | $23.46 | $23.46 | 8,223 |
| 2024-04-04 | $23.61 | $23.61 | $23.30 | $23.45 | $23.45 | 13,014 |
| 2024-04-03 | $23.42 | $23.44 | $23.21 | $23.33 | $23.33 | 15,375 |
| 2024-04-02 | $23.47 | $23.47 | $23.01 | $23.42 | $23.42 | 5,648 |
| 2024-04-01 | $23.35 | $23.51 | $23.08 | $23.47 | $23.47 | 15,012 |
| 2024-03-28 | $23.36 | $23.38 | $23.06 | $23.33 | $23.33 | 8,123 |
| 2024-03-27 | $23.50 | $23.57 | $23.01 | $23.36 | $23.36 | 35,380 |
| 2024-03-26 | $23.55 | $23.68 | $23.42 | $23.62 | $23.62 | 23,087 |
| 2024-03-25 | $23.68 | $23.68 | $23.37 | $23.65 | $23.65 | 27,142 |
| 2024-03-22 | $23.65 | $23.68 | $23.37 | $23.68 | $23.68 | 10,635 |
| 2024-03-21 | $23.80 | $23.80 | $23.56 | $23.62 | $23.62 | 12,162 |
| 2024-03-20 | $23.42 | $23.57 | $23.36 | $23.56 | $23.56 | 18,911 |
| 2024-03-19 | $23.39 | $23.46 | $23.35 | $23.36 | $23.36 | 5,360 |
| 2024-03-18 | $23.27 | $23.40 | $23.11 | $23.22 | $23.22 | 21,379 |
| 2024-03-15 | $23.16 | $23.28 | $23.16 | $23.18 | $23.18 | 3,394 |
| 2024-03-14 | $23.00 | $23.20 | $23.00 | $23.12 | $23.12 | 8,749 |
| 2024-03-13 | $23.01 | $23.18 | $23.01 | $23.14 | $23.14 | 11,321 |
| 2024-03-12 | $23.10 | $23.12 | $22.89 | $23.10 | $23.10 | 13,162 |
| 2024-03-11 | $23.07 | $23.17 | $22.95 | $22.98 | $22.98 | 15,357 |
| 2024-03-08 | $23.14 | $23.18 | $23.07 | $23.18 | $23.18 | 11,918 |
| 2024-03-07 | $23.18 | $23.18 | $23.00 | $23.04 | $23.04 | 12,773 |
| 2024-03-06 | $23.00 | $23.06 | $22.85 | $23.06 | $23.06 | 17,044 |
| 2024-03-05 | $22.83 | $22.96 | $22.83 | $22.90 | $22.90 | 5,904 |
| 2024-03-04 | $22.90 | $22.97 | $22.79 | $22.80 | $22.80 | 4,855 |
| 2024-03-01 | $23.14 | $23.19 | $22.90 | $22.90 | $22.90 | 9,490 |
| 2024-02-29 | $22.98 | $23.14 | $22.86 | $23.10 | $23.10 | 16,895 |
| 2024-02-28 | $22.85 | $22.85 | $22.71 | $22.71 | $22.71 | 10,328 |
| 2024-02-27 | $22.78 | $22.84 | $22.72 | $22.80 | $22.80 | 5,970 |
| 2024-02-26 | $22.90 | $22.90 | $22.72 | $22.83 | $22.83 | 10,404 |
| 2024-02-23 | $22.60 | $22.86 | $22.59 | $22.86 | $22.86 | 23,443 |
| 2024-02-22 | $22.70 | $22.70 | $22.49 | $22.56 | $22.56 | 23,671 |
| 2024-02-21 | $22.63 | $22.64 | $22.46 | $22.50 | $22.50 | 17,302 |
| 2024-02-20 | $22.66 | $22.68 | $22.56 | $22.57 | $22.57 | 8,952 |
| 2024-02-16 | $22.66 | $22.87 | $22.55 | $22.55 | $22.55 | 17,365 |
| 2024-02-15 | $22.64 | $22.89 | $22.61 | $22.63 | $22.63 | 10,993 |
| 2024-02-14 | $22.80 | $22.99 | $22.64 | $22.64 | $22.64 | 8,461 |
| 2024-02-13 | $22.93 | $22.97 | $22.72 | $22.89 | $22.89 | 13,053 |
| 2024-02-12 | $22.79 | $22.93 | $22.71 | $22.93 | $22.93 | 19,064 |
| 2024-02-09 | $22.60 | $22.74 | $22.57 | $22.70 | $22.70 | 25,818 |
| 2024-02-08 | $22.61 | $22.61 | $22.50 | $22.51 | $22.51 | 5,800 |
| 2024-02-07 | $22.53 | $22.58 | $22.48 | $22.54 | $22.54 | 11,699 |
| 2024-02-06 | $22.57 | $22.57 | $22.36 | $22.40 | $22.40 | 16,004 |
| 2024-02-05 | $22.64 | $22.64 | $22.30 | $22.40 | $22.40 | 11,962 |
| 2024-02-02 | $22.75 | $22.75 | $22.50 | $22.54 | $22.54 | 3,918 |
| 2024-02-01 | $22.75 | $22.75 | $22.33 | $22.63 | $22.63 | 10,854 |
| 2024-01-31 | $22.55 | $22.58 | $22.35 | $22.35 | $22.35 | 17,575 |
| 2024-01-30 | $22.40 | $22.48 | $22.33 | $22.37 | $22.37 | 14,730 |
| 2024-01-29 | $22.25 | $22.33 | $22.20 | $22.29 | $22.29 | 13,321 |
| 2024-01-26 | $22.32 | $22.32 | $22.05 | $22.20 | $22.20 | 10,436 |
| 2024-01-25 | $22.17 | $22.23 | $21.94 | $22.10 | $22.10 | 15,413 |
| 2024-01-24 | $22.50 | $22.60 | $22.29 | $22.49 | $22.07 | 17,362 |
| 2024-01-23 | $22.44 | $22.44 | $22.27 | $22.34 | $21.92 | 20,659 |
| 2024-01-22 | $22.43 | $22.52 | $22.41 | $22.47 | $22.05 | 17,843 |
| 2024-01-19 | $22.05 | $22.39 | $22.00 | $22.39 | $21.98 | 11,325 |
| 2024-01-18 | $22.39 | $22.39 | $22.05 | $22.09 | $21.68 | 24,278 |
| 2024-01-17 | $22.28 | $22.33 | $22.18 | $22.25 | $21.84 | 15,680 |
| 2024-01-16 | $22.25 | $22.31 | $22.07 | $22.31 | $21.90 | 5,682 |
| 2024-01-12 | $22.34 | $22.34 | $22.08 | $22.08 | $21.67 | 16,761 |
| 2024-01-11 | $22.00 | $22.29 | $22.00 | $22.19 | $21.78 | 12,951 |
| 2024-01-10 | $22.28 | $22.28 | $21.95 | $22.16 | $21.75 | 12,716 |
| 2024-01-09 | $22.18 | $22.23 | $22.01 | $22.23 | $21.82 | 11,710 |
| 2024-01-08 | $22.15 | $22.24 | $22.00 | $22.18 | $21.77 | 11,548 |
| 2024-01-05 | $21.94 | $22.13 | $21.90 | $21.98 | $21.57 | 10,293 |
| 2024-01-04 | $22.15 | $22.15 | $21.82 | $21.98 | $21.57 | 15,613 |
| 2024-01-03 | $21.91 | $22.17 | $21.87 | $21.96 | $21.55 | 16,870 |
| 2024-01-02 | $22.10 | $22.35 | $21.91 | $22.11 | $21.70 | 10,371 |
| 2023-12-29 | $22.36 | $22.36 | $22.04 | $22.04 | $21.63 | 14,952 |
| 2023-12-28 | $22.25 | $22.44 | $22.25 | $22.34 | $21.92 | 23,199 |
| 2023-12-27 | $22.17 | $22.42 | $22.17 | $22.42 | $22.01 | 14,248 |
| 2023-12-26 | $22.03 | $22.29 | $22.03 | $22.27 | $21.86 | 11,814 |
| 2023-12-22 | $21.99 | $22.17 | $21.99 | $22.11 | $22.11 | 9,487 |
| 2023-12-21 | $22.20 | $22.20 | $21.92 | $22.16 | $22.16 | 3,966 |
| 2023-12-20 | $22.10 | $22.35 | $21.62 | $22.05 | $22.05 | 30,094 |
| 2023-12-19 | $22.12 | $22.32 | $22.09 | $22.16 | $22.16 | 13,543 |
| 2023-12-18 | $22.16 | $22.16 | $21.88 | $22.16 | $22.16 | 8,089 |
| 2023-12-15 | $22.16 | $22.16 | $21.79 | $22.07 | $22.07 | 24,156 |
| 2023-12-14 | $22.17 | $22.17 | $21.85 | $21.88 | $21.88 | 9,605 |
| 2023-12-13 | $21.86 | $22.16 | $21.56 | $22.07 | $22.07 | 16,338 |
| 2023-12-12 | $21.80 | $21.87 | $21.67 | $21.80 | $21.80 | 10,472 |
| 2023-12-11 | $21.88 | $21.88 | $21.58 | $21.73 | $21.73 | 5,788 |
| 2023-12-08 | $21.74 | $21.86 | $21.57 | $21.86 | $21.86 | 13,336 |
| 2023-12-07 | $21.61 | $21.75 | $21.51 | $21.68 | $21.68 | 11,924 |
| 2023-12-06 | $21.54 | $21.64 | $21.50 | $21.60 | $21.60 | 11,680 |
| 2023-12-05 | $21.59 | $21.70 | $21.42 | $21.44 | $21.44 | 11,521 |
| 2023-12-04 | $21.69 | $21.69 | $21.49 | $21.59 | $21.59 | 13,168 |
| 2023-12-01 | $21.56 | $21.71 | $21.50 | $21.63 | $21.63 | 10,526 |
| 2023-11-30 | $21.46 | $21.88 | $21.45 | $21.69 | $21.69 | 35,788 |
| 2023-11-29 | $21.65 | $21.69 | $21.46 | $21.58 | $21.58 | 17,760 |
| 2023-11-28 | $21.54 | $21.69 | $21.52 | $21.65 | $21.65 | 9,346 |
| 2023-11-27 | $21.60 | $21.69 | $21.44 | $21.56 | $21.56 | 12,028 |
| 2023-11-24 | $21.53 | $21.60 | $21.52 | $21.60 | $21.60 | 5,875 |
| 2023-11-22 | $21.52 | $21.55 | $21.27 | $21.41 | $21.41 | 5,978 |
| 2023-11-21 | $21.60 | $21.60 | $21.40 | $21.41 | $21.41 | 14,542 |
| 2023-11-20 | $21.58 | $21.61 | $21.50 | $21.56 | $21.56 | 7,032 |
| 2023-11-17 | $21.69 | $21.69 | $21.51 | $21.58 | $21.58 | 16,233 |
| 2023-11-16 | $21.45 | $21.67 | $21.45 | $21.60 | $21.60 | 12,893 |
| 2023-11-15 | $21.69 | $21.69 | $21.42 | $21.54 | $21.54 | 12,198 |
| 2023-11-14 | $21.68 | $21.71 | $21.62 | $21.63 | $21.63 | 18,628 |
| 2023-11-13 | $21.55 | $21.67 | $21.44 | $21.61 | $21.61 | 10,130 |
| 2023-11-10 | $21.46 | $21.55 | $21.37 | $21.50 | $21.50 | 11,871 |
| 2023-11-09 | $21.55 | $21.55 | $21.20 | $21.31 | $21.31 | 11,869 |
| 2023-11-08 | $21.44 | $21.49 | $21.42 | $21.45 | $21.45 | 5,575 |
| 2023-11-07 | $21.36 | $21.43 | $21.29 | $21.39 | $21.39 | 14,145 |
| 2023-11-06 | $21.11 | $21.34 | $21.09 | $21.34 | $21.34 | 9,773 |
| 2023-11-03 | $21.11 | $21.50 | $21.07 | $21.24 | $21.24 | 14,525 |
| 2023-11-02 | $21.11 | $21.39 | $21.11 | $21.28 | $21.28 | 13,535 |
| 2023-11-01 | $20.93 | $21.06 | $20.77 | $21.00 | $21.00 | 15,609 |
| 2023-10-31 | $20.53 | $20.89 | $20.53 | $20.89 | $20.89 | 13,803 |
| 2023-10-30 | $20.62 | $20.62 | $20.37 | $20.61 | $20.61 | 12,692 |
| 2023-10-27 | $20.81 | $20.81 | $20.43 | $20.48 | $20.48 | 27,645 |
| 2023-10-26 | $20.79 | $20.79 | $20.61 | $20.76 | $20.76 | 5,932 |
| 2023-10-25 | $20.89 | $20.89 | $20.52 | $20.66 | $20.66 | 2,708 |
| 2023-10-24 | $21.24 | $21.24 | $20.99 | $21.15 | $20.74 | 3,757 |
| 2023-10-23 | $20.86 | $21.09 | $20.84 | $20.99 | $20.58 | 6,041 |
| 2023-10-20 | $20.97 | $21.18 | $20.78 | $21.18 | $20.77 | 12,528 |
| 2023-10-19 | $21.15 | $21.15 | $20.76 | $20.78 | $20.38 | 19,603 |
| 2023-10-18 | $21.18 | $21.18 | $21.06 | $21.06 | $20.65 | 15,716 |
| 2023-10-17 | $21.05 | $21.18 | $21.05 | $21.06 | $20.65 | 7,630 |
| 2023-10-16 | $21.02 | $21.11 | $21.01 | $21.05 | $20.64 | 5,374 |
| 2023-10-13 | $21.04 | $21.09 | $21.01 | $21.02 | $20.61 | 3,781 |
| 2023-10-12 | $21.12 | $21.29 | $21.01 | $21.01 | $20.60 | 16,459 |
| 2023-10-11 | $21.11 | $21.30 | $21.10 | $21.12 | $20.71 | 26,544 |
| 2023-10-10 | $21.24 | $21.24 | $21.05 | $21.09 | $20.68 | 8,292 |
| 2023-10-09 | $21.05 | $21.20 | $21.05 | $21.05 | $20.64 | 9,213 |
| 2023-10-06 | $21.12 | $21.12 | $20.84 | $21.01 | $20.60 | 9,897 |
| 2023-10-05 | $21.34 | $21.43 | $21.12 | $21.12 | $20.71 | 8,242 |
| 2023-10-04 | $21.23 | $21.31 | $21.15 | $21.24 | $20.83 | 5,903 |
| 2023-10-03 | $21.65 | $21.65 | $21.05 | $21.13 | $20.72 | 25,730 |
| 2023-10-02 | $21.71 | $21.80 | $21.57 | $21.65 | $21.23 | 5,767 |
| 2023-09-29 | $22.20 | $22.39 | $21.64 | $21.64 | $21.22 | 243,918 |
| 2023-09-28 | $22.16 | $22.42 | $22.00 | $22.15 | $21.72 | 22,526 |
| 2023-09-27 | $21.94 | $22.60 | $21.51 | $22.21 | $21.78 | 28,829 |
| 2023-09-26 | $21.58 | $21.70 | $21.48 | $21.70 | $21.28 | 20,744 |
| 2023-09-25 | $21.53 | $21.68 | $21.51 | $21.65 | $21.23 | 4,940 |
| 2023-09-22 | $21.56 | $21.64 | $21.53 | $21.58 | $21.16 | 6,093 |
| 2023-09-21 | $21.56 | $21.67 | $21.55 | $21.56 | $21.14 | 16,341 |
| 2023-09-20 | $21.68 | $21.70 | $21.60 | $21.62 | $21.20 | 22,803 |
| 2023-09-19 | $21.70 | $21.70 | $21.53 | $21.59 | $21.17 | 11,248 |
| 2023-09-18 | $21.57 | $21.77 | $21.57 | $21.63 | $21.21 | 37,203 |
| 2023-09-15 | $21.46 | $21.70 | $21.37 | $21.68 | $21.26 | 76,990 |
| 2023-09-14 | $21.28 | $21.46 | $21.26 | $21.39 | $20.98 | 16,721 |
| 2023-09-13 | $21.19 | $21.40 | $21.19 | $21.32 | $20.91 | 32,214 |
| 2023-09-12 | $21.28 | $21.40 | $21.14 | $21.32 | $20.91 | 18,837 |
| 2023-09-11 | $21.09 | $21.29 | $21.09 | $21.13 | $20.72 | 11,269 |
| 2023-09-08 | $21.20 | $21.27 | $21.14 | $21.14 | $20.73 | 6,133 |
| 2023-09-07 | $21.21 | $21.21 | $21.10 | $21.12 | $20.71 | 6,140 |
| 2023-09-06 | $21.33 | $21.39 | $21.13 | $21.20 | $20.79 | 8,520 |
| 2023-09-05 | $21.21 | $21.33 | $21.20 | $21.22 | $20.81 | 5,318 |
| 2023-09-01 | $21.48 | $21.49 | $21.24 | $21.40 | $20.99 | 10,473 |
| 2023-08-31 | $21.30 | $21.50 | $21.24 | $21.50 | $21.08 | 41,033 |
| 2023-08-30 | $21.28 | $21.29 | $21.21 | $21.29 | $20.87 | 5,272 |
| 2023-08-29 | $21.27 | $21.28 | $21.20 | $21.28 | $20.87 | 2,008 |
| 2023-08-28 | $21.30 | $21.30 | $21.18 | $21.21 | $20.80 | 1,285 |
| 2023-08-25 | $21.30 | $21.30 | $21.14 | $21.26 | $20.85 | 5,567 |
| 2023-08-24 | $21.30 | $21.30 | $21.11 | $21.26 | $20.85 | 3,645 |
| 2023-08-23 | $21.32 | $21.32 | $21.14 | $21.21 | $20.80 | 8,726 |
| 2023-08-22 | $21.25 | $21.28 | $21.11 | $21.21 | $20.80 | 8,078 |
| 2023-08-21 | $21.28 | $21.30 | $21.09 | $21.09 | $20.68 | 10,688 |
| 2023-08-18 | $21.25 | $21.30 | $21.09 | $21.21 | $20.80 | 5,469 |
| 2023-08-17 | $21.23 | $21.23 | $21.12 | $21.19 | $20.78 | 5,729 |
| 2023-08-16 | $21.19 | $21.19 | $21.08 | $21.08 | $21.08 | 6,481 |
| 2023-08-15 | $21.33 | $21.33 | $21.18 | $21.18 | $21.18 | 4,568 |
| 2023-08-14 | $21.27 | $21.32 | $21.19 | $21.32 | $21.32 | 6,905 |
| 2023-08-11 | $21.35 | $21.44 | $21.15 | $21.24 | $21.24 | 8,300 |
| 2023-08-10 | $21.47 | $21.60 | $21.20 | $21.37 | $21.37 | 17,540 |
| 2023-08-09 | $21.38 | $21.38 | $21.21 | $21.26 | $21.26 | 9,575 |
| 2023-08-08 | $21.40 | $21.40 | $21.16 | $21.18 | $21.18 | 19,511 |
| 2023-08-07 | $21.20 | $21.24 | $21.20 | $21.24 | $21.24 | 1,341 |
| 2023-08-04 | $21.20 | $21.20 | $21.02 | $21.08 | $21.08 | 8,331 |
| 2023-08-03 | $21.13 | $21.13 | $21.05 | $21.10 | $21.10 | 9,247 |
| 2023-08-02 | $21.05 | $21.14 | $21.01 | $21.11 | $21.11 | 4,727 |
| 2023-08-01 | $21.32 | $21.41 | $21.20 | $21.20 | $21.20 | 12,641 |
| 2023-07-31 | $21.04 | $21.32 | $21.04 | $21.32 | $21.32 | 9,200 |
| 2023-07-28 | $21.22 | $21.22 | $21.03 | $21.10 | $21.10 | 5,669 |
| 2023-07-27 | $21.42 | $21.42 | $21.01 | $21.06 | $21.06 | 11,820 |
| 2023-07-26 | $21.14 | $21.29 | $20.92 | $21.29 | $21.29 | 17,748 |
| 2023-07-25 | $20.87 | $21.03 | $20.87 | $20.94 | $20.94 | 8,970 |
| 2023-07-24 | $21.38 | $21.44 | $21.31 | $21.40 | $21.01 | 10,825 |
| 2023-07-21 | $21.44 | $21.44 | $21.22 | $21.30 | $20.91 | 9,782 |
| 2023-07-20 | $21.35 | $21.41 | $21.11 | $21.22 | $20.83 | 10,459 |
| 2023-07-19 | $21.56 | $21.59 | $21.38 | $21.44 | $21.05 | 5,468 |
| 2023-07-18 | $21.30 | $21.45 | $21.27 | $21.36 | $20.97 | 6,811 |
| 2023-07-17 | $21.29 | $21.30 | $21.19 | $21.23 | $20.84 | 3,091 |
| 2023-07-14 | $21.42 | $21.47 | $21.08 | $21.30 | $20.91 | 41,396 |
| 2023-07-13 | $21.62 | $21.63 | $21.42 | $21.42 | $21.03 | 5,863 |
| 2023-07-12 | $21.60 | $21.64 | $21.45 | $21.47 | $21.08 | 8,403 |
| 2023-07-11 | $21.63 | $21.64 | $21.41 | $21.54 | $21.15 | 5,380 |
| 2023-07-10 | $21.50 | $21.60 | $21.41 | $21.42 | $21.03 | 8,187 |
| 2023-07-07 | $21.34 | $21.49 | $21.28 | $21.48 | $21.09 | 3,619 |
| 2023-07-06 | $21.20 | $21.34 | $21.05 | $21.34 | $20.95 | 14,894 |
| 2023-07-05 | $21.69 | $21.77 | $21.28 | $21.45 | $21.06 | 41,937 |
| 2023-07-03 | $21.59 | $21.94 | $21.35 | $21.94 | $21.54 | 10,847 |
| 2023-06-30 | $21.21 | $21.80 | $21.17 | $21.80 | $21.40 | 101,598 |
| 2023-06-29 | $21.25 | $21.25 | $21.02 | $21.14 | $20.75 | 6,004 |
| 2023-06-28 | $21.19 | $21.19 | $21.06 | $21.18 | $20.79 | 13,148 |
| 2023-06-27 | $21.19 | $21.19 | $21.02 | $21.15 | $20.76 | 4,859 |
| 2023-06-26 | $21.15 | $21.17 | $21.08 | $21.17 | $20.78 | 1,879 |
| 2023-06-23 | $21.10 | $21.10 | $21.03 | $21.03 | $20.65 | 861 |
| 2023-06-22 | $21.10 | $21.10 | $21.00 | $21.04 | $20.65 | 4,878 |
| 2023-06-21 | $21.15 | $21.15 | $20.98 | $21.03 | $20.64 | 4,415 |
| 2023-06-20 | $21.13 | $21.15 | $20.97 | $21.00 | $20.62 | 23,737 |
| 2023-06-16 | $21.13 | $21.13 | $21.00 | $21.02 | $20.64 | 3,469 |
| 2023-06-15 | $21.18 | $21.18 | $21.01 | $21.04 | $20.66 | 13,299 |
| 2023-06-14 | $21.05 | $21.14 | $20.92 | $21.14 | $20.75 | 10,557 |
| 2023-06-13 | $21.03 | $21.19 | $20.93 | $21.19 | $20.80 | 12,649 |
| 2023-06-12 | $20.99 | $21.07 | $20.85 | $20.90 | $20.51 | 7,624 |
| 2023-06-09 | $20.86 | $20.97 | $20.86 | $20.97 | $20.59 | 9,250 |
| 2023-06-08 | $21.00 | $21.00 | $20.95 | $21.00 | $20.62 | 1,170 |
| 2023-06-07 | $21.24 | $21.24 | $20.87 | $21.00 | $20.62 | 11,564 |
| 2023-06-06 | $20.81 | $21.12 | $20.81 | $21.12 | $20.73 | 9,380 |
| 2023-06-05 | $21.00 | $21.03 | $20.83 | $20.89 | $20.51 | 4,966 |
| 2023-06-02 | $21.00 | $21.09 | $20.92 | $21.09 | $21.09 | 3,352 |
| 2023-06-01 | $20.99 | $21.09 | $20.85 | $20.95 | $20.95 | 12,349 |
| 2023-05-31 | $20.34 | $20.97 | $20.34 | $20.95 | $20.95 | 55,964 |
| 2023-05-30 | $20.41 | $20.68 | $20.30 | $20.30 | $20.30 | 21,312 |
| 2023-05-26 | $20.45 | $20.45 | $20.28 | $20.40 | $20.40 | 5,572 |
| 2023-05-25 | $20.57 | $20.66 | $20.21 | $20.46 | $20.46 | 8,072 |
| 2023-05-24 | $20.62 | $20.66 | $20.40 | $20.40 | $20.40 | 20,261 |
| 2023-05-23 | $20.96 | $21.00 | $20.70 | $20.78 | $20.78 | 14,082 |
| 2023-05-22 | $20.76 | $20.97 | $20.63 | $20.95 | $20.95 | 27,791 |
| 2023-05-19 | $20.59 | $20.67 | $20.52 | $20.52 | $20.52 | 4,624 |
| 2023-05-18 | $20.73 | $20.80 | $20.49 | $20.65 | $20.65 | 15,902 |
| 2023-05-17 | $20.76 | $20.77 | $20.58 | $20.69 | $20.69 | 21,431 |
| 2023-05-16 | $20.90 | $20.90 | $20.40 | $20.40 | $20.40 | 18,675 |
| 2023-05-15 | $20.90 | $20.90 | $20.60 | $20.63 | $20.63 | 3,590 |
| 2023-05-12 | $20.61 | $20.97 | $20.61 | $20.74 | $20.74 | 2,300 |
| 2023-05-11 | $20.70 | $20.75 | $20.59 | $20.61 | $20.61 | 17,999 |
| 2023-05-10 | $20.92 | $21.14 | $20.71 | $20.72 | $20.72 | 17,864 |
| 2023-05-09 | $20.49 | $20.49 | $20.24 | $20.39 | $20.39 | 5,589 |
| 2023-05-08 | $20.61 | $20.61 | $20.38 | $20.40 | $20.40 | 10,114 |
| 2023-05-05 | $20.17 | $20.45 | $20.17 | $20.42 | $20.42 | 4,806 |
| 2023-05-04 | $20.62 | $20.62 | $19.94 | $20.02 | $20.02 | 15,953 |
| 2023-05-03 | $21.18 | $21.18 | $20.50 | $20.50 | $20.50 | 19,330 |
| 2023-05-02 | $21.20 | $21.20 | $20.82 | $21.15 | $21.15 | 17,248 |
| 2023-05-01 | $21.54 | $21.57 | $21.17 | $21.17 | $21.17 | 11,148 |
| 2023-04-28 | $21.02 | $21.55 | $20.87 | $21.50 | $21.50 | 39,080 |
| 2023-04-27 | $21.12 | $21.12 | $20.75 | $20.90 | $20.90 | 10,662 |
| 2023-04-26 | $21.24 | $21.24 | $20.80 | $20.93 | $20.93 | 24,937 |
| 2023-04-25 | $21.46 | $21.46 | $20.95 | $21.04 | $21.04 | 8,105 |
| 2023-04-24 | $21.25 | $21.56 | $21.25 | $21.39 | $21.39 | 14,945 |
| 2023-04-21 | $21.58 | $21.75 | $21.44 | $21.56 | $21.22 | 18,190 |
| 2023-04-20 | $21.53 | $21.56 | $21.36 | $21.44 | $21.10 | 3,174 |
| 2023-04-19 | $21.51 | $21.64 | $21.20 | $21.43 | $21.09 | 26,565 |
| 2023-04-18 | $21.21 | $21.51 | $21.15 | $21.51 | $21.17 | 13,317 |
| 2023-04-17 | $21.09 | $21.26 | $20.97 | $21.20 | $20.86 | 13,584 |
| 2023-04-14 | $21.17 | $21.17 | $21.01 | $21.09 | $20.75 | 2,653 |
| 2023-04-13 | $21.12 | $21.12 | $20.92 | $21.07 | $20.73 | 12,212 |
| 2023-04-12 | $20.88 | $21.12 | $20.71 | $21.12 | $20.78 | 32,071 |
| 2023-04-11 | $20.58 | $20.82 | $20.57 | $20.75 | $20.42 | 13,143 |
| 2023-04-10 | $20.53 | $20.82 | $20.53 | $20.72 | $20.39 | 11,104 |
| 2023-04-06 | $20.55 | $20.78 | $20.55 | $20.65 | $20.32 | 8,963 |
| 2023-04-05 | $20.70 | $20.90 | $20.62 | $20.70 | $20.70 | 17,828 |
| 2023-04-04 | $20.57 | $20.75 | $20.49 | $20.75 | $20.75 | 20,866 |
| 2023-04-03 | $20.37 | $20.62 | $20.22 | $20.59 | $20.59 | 29,686 |
| 2023-03-31 | $20.48 | $20.90 | $20.22 | $20.22 | $20.22 | 92,211 |
| 2023-03-30 | $20.36 | $20.68 | $20.36 | $20.52 | $20.52 | 15,686 |
| 2023-03-29 | $20.22 | $20.72 | $20.22 | $20.48 | $20.48 | 35,210 |
| 2023-03-28 | $20.18 | $20.40 | $20.18 | $20.27 | $20.27 | 8,609 |
| 2023-03-27 | $20.19 | $20.45 | $20.12 | $20.20 | $20.20 | 8,262 |
| 2023-03-24 | $20.00 | $20.17 | $19.81 | $20.06 | $20.06 | 7,051 |
| 2023-03-23 | $20.20 | $20.55 | $20.08 | $20.09 | $20.09 | 14,596 |
| 2023-03-22 | $20.05 | $20.20 | $20.00 | $20.14 | $20.14 | 6,532 |
| 2023-03-21 | $20.01 | $20.18 | $19.77 | $19.97 | $19.97 | 13,106 |
| 2023-03-20 | $20.15 | $20.15 | $19.78 | $19.85 | $19.85 | 11,249 |
| 2023-03-17 | $19.93 | $20.36 | $19.93 | $19.99 | $19.99 | 7,521 |
| 2023-03-16 | $20.14 | $20.47 | $19.89 | $20.40 | $20.40 | 4,155 |
| 2023-03-15 | $20.10 | $20.35 | $19.32 | $19.95 | $19.95 | 42,819 |
| 2023-03-14 | $20.67 | $20.67 | $20.40 | $20.60 | $20.60 | 12,839 |
| 2023-03-13 | $20.92 | $20.92 | $20.23 | $20.40 | $20.40 | 11,461 |
| 2023-03-10 | $21.41 | $21.41 | $20.95 | $21.15 | $21.15 | 15,672 |
| 2023-03-09 | $21.60 | $21.60 | $21.35 | $21.41 | $21.41 | 12,770 |
| 2023-03-08 | $21.46 | $21.69 | $21.46 | $21.54 | $21.54 | 14,315 |
| 2023-03-07 | $21.73 | $21.73 | $21.43 | $21.52 | $21.52 | 11,054 |
| 2023-03-06 | $21.57 | $21.75 | $21.57 | $21.61 | $21.61 | 5,118 |
| 2023-03-03 | $21.15 | $21.68 | $21.15 | $21.47 | $21.47 | 11,474 |
| 2023-03-02 | $21.07 | $21.26 | $20.91 | $21.26 | $21.26 | 8,916 |
| 2023-03-01 | $21.12 | $21.12 | $20.90 | $21.10 | $21.10 | 9,472 |
| 2023-02-28 | $21.05 | $21.16 | $21.01 | $21.13 | $21.13 | 22,599 |
| 2023-02-27 | $21.30 | $21.30 | $21.00 | $21.11 | $21.11 | 11,643 |
| 2023-02-24 | $21.25 | $21.40 | $21.02 | $21.15 | $21.15 | 6,827 |
| 2023-02-23 | $21.36 | $21.40 | $21.17 | $21.37 | $21.37 | 5,290 |
| 2023-02-22 | $21.16 | $21.29 | $21.00 | $21.12 | $21.12 | 8,101 |
| 2023-02-21 | $21.52 | $21.73 | $21.00 | $21.01 | $21.01 | 20,046 |
| 2023-02-17 | $21.67 | $21.73 | $21.55 | $21.73 | $21.73 | 8,392 |
| 2023-02-16 | $21.58 | $21.73 | $21.52 | $21.65 | $21.65 | 9,372 |
| 2023-02-15 | $21.68 | $21.79 | $21.51 | $21.60 | $21.60 | 8,032 |
| 2023-02-14 | $21.79 | $21.92 | $21.67 | $21.85 | $21.85 | 7,518 |
| 2023-02-13 | $21.72 | $22.05 | $21.64 | $21.79 | $21.79 | 10,197 |
| 2023-02-10 | $22.03 | $22.03 | $21.63 | $21.70 | $21.70 | 12,222 |
| 2023-02-09 | $21.81 | $22.32 | $21.75 | $21.79 | $21.79 | 25,552 |
| 2023-02-08 | $21.58 | $21.64 | $21.21 | $21.62 | $21.62 | 7,521 |
| 2023-02-07 | $21.64 | $21.64 | $21.12 | $21.24 | $21.24 | 14,061 |
| 2023-02-06 | $21.46 | $21.79 | $21.44 | $21.64 | $21.64 | 6,915 |
| 2023-02-03 | $22.16 | $22.20 | $21.83 | $21.83 | $21.83 | 24,221 |
| 2023-02-02 | $21.64 | $22.37 | $21.55 | $22.13 | $22.13 | 19,415 |
| 2023-02-01 | $20.93 | $21.43 | $20.93 | $21.39 | $21.39 | 14,369 |
| 2023-01-31 | $20.83 | $21.20 | $20.83 | $21.09 | $21.09 | 19,298 |
| 2023-01-30 | $21.04 | $21.07 | $20.87 | $20.94 | $20.94 | 13,789 |
| 2023-01-27 | $20.80 | $21.32 | $20.80 | $21.09 | $21.09 | 6,751 |
| 2023-01-26 | $21.00 | $21.17 | $20.82 | $20.99 | $20.99 | 8,010 |
| 2023-01-25 | $20.65 | $20.84 | $20.65 | $20.80 | $20.80 | 3,414 |
| 2023-01-24 | $20.90 | $21.13 | $20.86 | $21.09 | $20.75 | 9,255 |
| 2023-01-23 | $20.66 | $21.01 | $20.65 | $20.99 | $20.65 | 15,054 |
| 2023-01-20 | $21.04 | $21.06 | $20.71 | $20.71 | $20.38 | 12,065 |
| 2023-01-19 | $20.91 | $20.92 | $20.43 | $20.87 | $20.53 | 24,374 |
| 2023-01-18 | $20.60 | $20.90 | $20.60 | $20.80 | $20.46 | 10,177 |
| 2023-01-17 | $21.31 | $21.31 | $20.57 | $20.58 | $20.25 | 11,377 |
| 2023-01-13 | $20.15 | $20.67 | $20.15 | $20.55 | $20.55 | 7,790 |
| 2023-01-12 | $20.03 | $21.00 | $20.03 | $20.20 | $20.20 | 19,717 |
| 2023-01-11 | $19.82 | $20.13 | $19.82 | $20.00 | $20.00 | 3,033 |
| 2023-01-10 | $19.70 | $20.00 | $19.56 | $19.89 | $19.89 | 8,563 |
| 2023-01-09 | $19.50 | $19.79 | $19.41 | $19.65 | $19.65 | 14,665 |
| 2023-01-06 | $19.59 | $19.71 | $19.34 | $19.71 | $19.71 | 10,805 |
| 2023-01-05 | $19.66 | $20.50 | $19.53 | $19.54 | $19.54 | 31,457 |
| 2023-01-04 | $19.48 | $19.97 | $19.48 | $19.57 | $19.57 | 16,248 |
| 2023-01-03 | $19.75 | $19.76 | $19.39 | $19.48 | $19.48 | 42,262 |
| 2022-12-30 | $19.05 | $19.76 | $18.79 | $19.63 | $19.63 | 112,207 |
| 2022-12-29 | $18.94 | $19.15 | $18.94 | $19.15 | $19.15 | 13,500 |
| 2022-12-28 | $18.95 | $19.15 | $18.92 | $18.95 | $18.95 | 9,358 |
| 2022-12-27 | $19.16 | $19.16 | $18.86 | $18.96 | $18.96 | 22,820 |
| 2022-12-23 | $19.00 | $19.17 | $19.00 | $19.11 | $19.11 | 12,156 |
| 2022-12-22 | $19.04 | $19.15 | $19.03 | $19.10 | $19.10 | 10,469 |
| 2022-12-21 | $19.35 | $19.35 | $19.12 | $19.21 | $19.21 | 10,887 |
| 2022-12-20 | $19.20 | $19.34 | $19.06 | $19.06 | $19.06 | 10,209 |
| 2022-12-19 | $19.54 | $19.54 | $19.23 | $19.35 | $19.35 | 24,275 |
| 2022-12-16 | $19.70 | $19.70 | $19.50 | $19.54 | $19.54 | 10,878 |
| 2022-12-15 | $19.75 | $19.85 | $19.55 | $19.66 | $19.66 | 23,528 |
| 2022-12-14 | $19.86 | $20.08 | $19.55 | $19.55 | $19.55 | 22,651 |
| 2022-12-13 | $20.25 | $20.33 | $19.54 | $19.96 | $19.96 | 19,120 |
| 2022-12-12 | $19.04 | $20.78 | $18.82 | $19.91 | $19.91 | 67,731 |
| 2022-12-09 | $19.12 | $19.12 | $19.07 | $19.07 | $19.07 | 3,453 |
| 2022-12-08 | $19.13 | $19.20 | $19.12 | $19.12 | $19.12 | 8,165 |
| 2022-12-07 | $19.16 | $19.20 | $19.14 | $19.15 | $19.15 | 14,644 |
| 2022-12-06 | $19.32 | $19.71 | $19.11 | $19.16 | $19.16 | 15,884 |
| 2022-12-05 | $19.51 | $19.60 | $19.32 | $19.32 | $19.32 | 20,772 |
| 2022-12-02 | $19.36 | $19.52 | $19.28 | $19.41 | $19.41 | 18,151 |
| 2022-12-01 | $19.36 | $19.55 | $19.27 | $19.43 | $19.43 | 22,848 |
| 2022-11-30 | $19.09 | $19.52 | $19.04 | $19.46 | $19.46 | 36,447 |
| 2022-11-29 | $19.14 | $19.15 | $19.05 | $19.08 | $19.08 | 13,447 |
| 2022-11-28 | $19.04 | $19.14 | $19.04 | $19.10 | $19.10 | 18,377 |
| 2022-11-25 | $19.16 | $19.16 | $19.04 | $19.04 | $19.04 | 4,134 |
| 2022-11-23 | $19.05 | $19.18 | $19.04 | $19.12 | $19.12 | 13,353 |
| 2022-11-22 | $19.05 | $19.12 | $19.00 | $19.02 | $19.02 | 24,065 |
| 2022-11-21 | $18.99 | $19.12 | $18.99 | $19.05 | $19.05 | 11,846 |
| 2022-11-18 | $18.95 | $19.13 | $18.95 | $19.00 | $19.00 | 15,168 |
| 2022-11-17 | $19.10 | $19.10 | $18.89 | $18.95 | $18.95 | 15,419 |
| 2022-11-16 | $19.17 | $19.36 | $19.11 | $19.15 | $19.15 | 23,943 |
| 2022-11-15 | $19.02 | $19.39 | $19.02 | $19.25 | $19.25 | 11,994 |
| 2022-11-14 | $19.28 | $19.28 | $18.89 | $18.93 | $18.93 | 22,864 |
| 2022-11-11 | $18.96 | $19.25 | $18.96 | $19.19 | $19.19 | 14,704 |
| 2022-11-10 | $18.93 | $19.17 | $18.79 | $19.10 | $19.10 | 28,807 |
| 2022-11-09 | $18.38 | $18.55 | $18.25 | $18.55 | $18.55 | 13,540 |
| 2022-11-08 | $18.35 | $18.55 | $18.32 | $18.40 | $18.40 | 27,360 |
| 2022-11-07 | $18.35 | $18.36 | $18.28 | $18.35 | $18.35 | 13,495 |
| 2022-11-04 | $18.30 | $18.39 | $18.29 | $18.35 | $18.35 | 5,674 |
| 2022-11-03 | $18.68 | $18.68 | $18.29 | $18.30 | $18.30 | 33,396 |
| 2022-11-02 | $18.65 | $18.88 | $18.49 | $18.71 | $18.71 | 5,757 |
| 2022-11-01 | $18.93 | $18.94 | $18.67 | $18.69 | $18.69 | 17,889 |
| 2022-10-31 | $18.56 | $18.85 | $18.45 | $18.72 | $18.72 | 33,402 |
| 2022-10-28 | $18.63 | $18.74 | $18.55 | $18.55 | $18.55 | 6,895 |
| 2022-10-27 | $18.70 | $18.82 | $18.60 | $18.60 | $18.60 | 5,917 |
| 2022-10-26 | $18.63 | $18.78 | $18.63 | $18.66 | $18.66 | 12,553 |
| 2022-10-25 | $18.75 | $18.80 | $18.56 | $18.66 | $18.66 | 24,810 |
| 2022-10-24 | $19.19 | $19.19 | $18.81 | $18.91 | $18.65 | 24,397 |
| 2022-10-21 | $18.74 | $19.09 | $18.74 | $18.98 | $18.72 | 20,973 |
| 2022-10-20 | $18.82 | $19.01 | $18.75 | $18.79 | $18.54 | 33,878 |
| 2022-10-19 | $18.96 | $18.98 | $18.75 | $18.93 | $18.68 | 51,375 |
| 2022-10-18 | $18.97 | $19.12 | $18.92 | $19.05 | $18.79 | 13,639 |
| 2022-10-17 | $18.90 | $19.02 | $18.81 | $19.02 | $18.76 | 32,542 |
| 2022-10-14 | $18.76 | $18.99 | $18.70 | $18.80 | $18.55 | 21,320 |
| 2022-10-13 | $18.50 | $18.88 | $18.50 | $18.79 | $18.53 | 12,888 |
| 2022-10-12 | $18.70 | $18.80 | $18.70 | $18.76 | $18.51 | 4,610 |
| 2022-10-11 | $18.91 | $18.97 | $18.77 | $18.82 | $18.57 | 16,804 |
| 2022-10-10 | $19.21 | $19.21 | $18.89 | $18.91 | $18.65 | 21,921 |
| 2022-10-07 | $18.99 | $19.06 | $18.90 | $19.00 | $19.00 | 16,603 |
| 2022-10-06 | $19.13 | $19.23 | $19.05 | $19.11 | $19.11 | 14,295 |
| 2022-10-05 | $19.40 | $19.40 | $19.14 | $19.14 | $19.14 | 14,294 |
| 2022-10-04 | $19.46 | $19.68 | $19.40 | $19.40 | $19.40 | 26,722 |
| 2022-10-03 | $19.40 | $19.78 | $19.34 | $19.41 | $19.41 | 12,884 |
| 2022-09-30 | $19.75 | $19.75 | $19.38 | $19.38 | $19.38 | 109,776 |
| 2022-09-29 | $19.58 | $19.58 | $19.20 | $19.53 | $19.53 | 42,480 |
| 2022-09-28 | $19.22 | $19.82 | $19.22 | $19.72 | $19.72 | 5,720 |
| 2022-09-27 | $18.93 | $19.33 | $18.93 | $19.16 | $19.16 | 8,059 |
| 2022-09-26 | $19.18 | $19.28 | $18.89 | $18.89 | $18.89 | 20,948 |
| 2022-09-23 | $19.74 | $19.74 | $19.24 | $19.25 | $19.25 | 19,699 |
| 2022-09-22 | $19.76 | $19.89 | $19.63 | $19.72 | $19.72 | 11,311 |
| 2022-09-21 | $19.65 | $19.88 | $19.65 | $19.85 | $19.85 | 8,468 |
| 2022-09-20 | $19.61 | $19.72 | $19.60 | $19.64 | $19.64 | 7,373 |
| 2022-09-19 | $19.42 | $19.84 | $19.35 | $19.81 | $19.81 | 36,517 |
| 2022-09-16 | $19.54 | $19.70 | $19.20 | $19.59 | $19.59 | 22,122 |
| 2022-09-15 | $19.56 | $19.80 | $19.53 | $19.60 | $19.60 | 17,360 |
| 2022-09-14 | $19.70 | $19.88 | $19.70 | $19.74 | $19.74 | 15,630 |
| 2022-09-13 | $19.60 | $19.92 | $19.60 | $19.74 | $19.74 | 11,691 |
| 2022-09-12 | $19.74 | $20.07 | $19.74 | $19.87 | $19.87 | 9,209 |
| 2022-09-09 | $19.50 | $19.75 | $19.50 | $19.70 | $19.70 | 7,861 |
| 2022-09-08 | $19.39 | $19.42 | $19.27 | $19.28 | $19.28 | 8,554 |
| 2022-09-07 | $19.05 | $19.28 | $19.05 | $19.26 | $19.26 | 8,850 |
| 2022-09-06 | $19.23 | $19.23 | $18.96 | $19.08 | $19.08 | 16,144 |
| 2022-09-02 | $19.13 | $19.17 | $19.08 | $19.08 | $19.08 | 5,761 |
| 2022-09-01 | $19.23 | $19.23 | $18.96 | $19.10 | $19.10 | 15,226 |
| 2022-08-31 | $19.27 | $19.28 | $19.25 | $19.26 | $19.26 | 10,340 |
| 2022-08-30 | $19.39 | $19.46 | $19.26 | $19.27 | $19.27 | 15,068 |
| 2022-08-29 | $19.40 | $19.40 | $19.32 | $19.35 | $19.35 | 10,055 |
| 2022-08-26 | $19.55 | $19.59 | $19.30 | $19.34 | $19.34 | 9,462 |
| 2022-08-25 | $19.54 | $19.60 | $19.46 | $19.55 | $19.55 | 13,624 |
| 2022-08-24 | $19.43 | $19.60 | $19.30 | $19.35 | $19.35 | 13,140 |
| 2022-08-23 | $20.15 | $20.16 | $19.20 | $19.27 | $19.27 | 30,854 |
| 2022-08-22 | $20.03 | $20.10 | $19.99 | $20.04 | $20.04 | 8,867 |
| 2022-08-19 | $20.53 | $20.53 | $19.98 | $20.26 | $20.26 | 17,176 |
| 2022-08-18 | $20.64 | $20.65 | $20.25 | $20.56 | $20.56 | 6,187 |
| 2022-08-17 | $20.97 | $21.15 | $20.68 | $20.69 | $20.69 | 4,938 |
| 2022-08-16 | $21.11 | $21.33 | $21.07 | $21.24 | $21.24 | 11,919 |
| 2022-08-15 | $21.72 | $21.72 | $20.86 | $21.34 | $21.34 | 31,013 |
| 2022-08-12 | $21.71 | $21.71 | $21.60 | $21.67 | $21.67 | 2,141 |
| 2022-08-11 | $21.72 | $21.75 | $21.59 | $21.75 | $21.75 | 2,802 |
| 2022-08-10 | $21.57 | $21.61 | $21.36 | $21.52 | $21.52 | 8,459 |
| 2022-08-09 | $21.12 | $21.43 | $20.94 | $21.04 | $21.04 | 2,365 |
| 2022-08-08 | $21.58 | $21.58 | $21.15 | $21.26 | $21.26 | 7,173 |
| 2022-08-05 | $21.50 | $21.50 | $21.09 | $21.44 | $21.44 | 13,015 |
| 2022-08-04 | $21.75 | $21.75 | $21.49 | $21.66 | $21.66 | 8,941 |
| 2022-08-03 | $21.47 | $21.65 | $21.20 | $21.65 | $21.65 | 13,518 |
| 2022-08-02 | $20.86 | $21.66 | $20.85 | $21.66 | $21.66 | 22,757 |
| 2022-08-01 | $20.85 | $21.15 | $20.85 | $20.97 | $20.97 | 17,558 |
| 2022-07-29 | $20.17 | $21.04 | $20.03 | $20.97 | $20.97 | 20,678 |
| 2022-07-28 | $20.19 | $20.20 | $20.03 | $20.20 | $20.20 | 8,703 |
| 2022-07-27 | $20.12 | $20.19 | $20.05 | $20.05 | $20.05 | 8,093 |
| 2022-07-26 | $20.07 | $20.33 | $20.07 | $20.19 | $20.19 | 8,299 |
| 2022-07-25 | $20.34 | $20.34 | $20.03 | $20.32 | $20.32 | 4,407 |
| 2022-07-22 | $20.15 | $20.44 | $20.15 | $20.42 | $20.17 | 9,683 |
| 2022-07-21 | $19.75 | $20.08 | $19.75 | $20.08 | $19.83 | 9,473 |
| 2022-07-20 | $19.85 | $19.93 | $19.76 | $19.88 | $19.63 | 11,557 |
| 2022-07-19 | $19.65 | $19.91 | $19.60 | $19.67 | $19.42 | 5,449 |
| 2022-07-18 | $19.43 | $19.81 | $19.43 | $19.73 | $19.48 | 9,311 |
| 2022-07-15 | $19.42 | $19.75 | $19.42 | $19.74 | $19.49 | 5,893 |
| 2022-07-14 | $19.60 | $19.75 | $19.30 | $19.48 | $19.24 | 8,955 |
| 2022-07-13 | $19.75 | $19.80 | $19.51 | $19.66 | $19.42 | 4,052 |
| 2022-07-12 | $19.90 | $19.95 | $19.75 | $19.75 | $19.50 | 11,182 |
| 2022-07-11 | $19.78 | $19.85 | $19.73 | $19.76 | $19.51 | 3,885 |
| 2022-07-08 | $19.83 | $19.85 | $19.66 | $19.78 | $19.53 | 4,912 |
| 2022-07-07 | $20.09 | $20.14 | $19.79 | $19.81 | $19.56 | 40,652 |
| 2022-07-06 | $20.01 | $20.27 | $19.98 | $19.99 | $19.74 | 2,788 |
| 2022-07-05 | $20.30 | $20.42 | $19.86 | $20.03 | $19.78 | 50,976 |
| 2022-07-01 | $20.65 | $21.49 | $20.50 | $20.51 | $20.26 | 53,436 |
| 2022-06-30 | $19.80 | $20.80 | $19.71 | $20.73 | $20.47 | 229,761 |
| 2022-06-29 | $19.30 | $19.85 | $19.30 | $19.85 | $19.60 | 18,538 |
| 2022-06-28 | $19.74 | $19.74 | $19.41 | $19.58 | $19.34 | 20,336 |
| 2022-06-27 | $19.64 | $19.80 | $19.36 | $19.50 | $19.26 | 12,727 |
| 2022-06-24 | $19.42 | $19.65 | $19.01 | $19.59 | $19.35 | 4,392 |
| 2022-06-23 | $19.06 | $19.57 | $19.06 | $19.32 | $19.08 | 17,642 |
| 2022-06-22 | $19.00 | $19.37 | $18.84 | $19.27 | $19.03 | 29,974 |
| 2022-06-21 | $18.73 | $19.07 | $18.73 | $18.98 | $18.74 | 11,736 |
| 2022-06-17 | $18.82 | $18.90 | $18.62 | $18.67 | $18.44 | 9,067 |
| 2022-06-16 | $18.72 | $18.87 | $18.60 | $18.60 | $18.37 | 6,225 |
| 2022-06-15 | $18.43 | $19.19 | $18.43 | $18.99 | $18.75 | 14,458 |
| 2022-06-14 | $18.42 | $18.56 | $18.21 | $18.50 | $18.27 | 13,606 |
| 2022-06-13 | $18.98 | $18.98 | $18.33 | $18.50 | $18.27 | 26,253 |
| 2022-06-10 | $19.06 | $19.15 | $19.02 | $19.12 | $18.88 | 9,174 |
| 2022-06-09 | $19.22 | $19.30 | $19.22 | $19.30 | $19.06 | 19,763 |
| 2022-06-08 | $19.65 | $19.65 | $19.27 | $19.50 | $19.26 | 21,569 |
| 2022-06-07 | $19.21 | $19.56 | $19.21 | $19.56 | $19.31 | 14,616 |
| 2022-06-06 | $19.10 | $19.45 | $19.06 | $19.34 | $19.10 | 34,401 |
| 2022-06-03 | $19.23 | $19.33 | $19.00 | $19.24 | $19.00 | 32,455 |
| 2022-06-02 | $18.88 | $19.37 | $18.88 | $19.37 | $19.13 | 25,178 |
| 2022-06-01 | $19.10 | $19.15 | $18.78 | $19.05 | $18.81 | 12,976 |
| 2022-05-31 | $19.23 | $19.23 | $18.82 | $18.99 | $18.75 | 16,723 |
| 2022-05-27 | $18.96 | $19.40 | $18.96 | $19.31 | $19.07 | 18,693 |
| 2022-05-26 | $18.74 | $19.29 | $18.74 | $18.94 | $18.71 | 14,446 |
| 2022-05-25 | $18.66 | $19.00 | $18.66 | $18.95 | $18.71 | 7,373 |
| 2022-05-24 | $18.50 | $18.93 | $18.49 | $18.93 | $18.70 | 16,025 |
| 2022-05-23 | $18.74 | $18.96 | $18.50 | $18.54 | $18.31 | 20,400 |
| 2022-05-20 | $19.41 | $19.41 | $18.62 | $18.71 | $18.48 | 25,654 |
| 2022-05-19 | $19.13 | $19.13 | $18.88 | $18.88 | $18.65 | 34,385 |
| 2022-05-18 | $18.99 | $19.15 | $18.72 | $19.00 | $18.76 | 12,869 |
| 2022-05-17 | $19.66 | $19.66 | $18.99 | $18.99 | $18.75 | 14,570 |
| 2022-05-16 | $19.24 | $19.81 | $19.24 | $19.51 | $19.27 | 13,806 |
| 2022-05-13 | $19.30 | $19.60 | $19.18 | $19.49 | $19.25 | 14,764 |
| 2022-05-12 | $19.25 | $19.49 | $19.25 | $19.33 | $19.09 | 19,228 |
| 2022-05-11 | $19.00 | $19.30 | $19.00 | $19.25 | $19.01 | 38,047 |
| 2022-05-10 | $19.21 | $19.24 | $18.83 | $18.97 | $18.73 | 16,111 |
| 2022-05-09 | $19.32 | $19.32 | $18.25 | $18.76 | $18.53 | 62,260 |
| 2022-05-06 | $20.18 | $20.18 | $19.13 | $19.31 | $19.07 | 20,365 |
| 2022-05-05 | $20.24 | $20.24 | $20.00 | $20.13 | $19.88 | 14,662 |
| 2022-05-04 | $20.30 | $20.50 | $20.11 | $20.25 | $20.00 | 22,326 |
| 2022-05-03 | $20.22 | $20.40 | $20.01 | $20.39 | $20.14 | 37,177 |
| 2022-05-02 | $20.63 | $20.86 | $20.10 | $20.24 | $19.99 | 20,827 |
| 2022-04-29 | $20.53 | $20.99 | $20.53 | $20.84 | $20.58 | 28,593 |
| 2022-04-28 | $20.57 | $20.99 | $20.52 | $20.99 | $20.73 | 21,486 |
| 2022-04-27 | $20.42 | $20.80 | $20.25 | $20.75 | $20.49 | 25,988 |
| 2022-04-26 | $20.82 | $20.83 | $20.42 | $20.54 | $20.28 | 19,921 |
| 2022-04-25 | $20.68 | $20.85 | $20.41 | $20.85 | $20.59 | 30,561 |
| 2022-04-22 | $20.00 | $20.74 | $20.00 | $20.63 | $20.37 | 61,067 |
| 2022-04-21 | $20.69 | $20.82 | $20.33 | $20.33 | $19.84 | 13,450 |
| 2022-04-20 | $20.70 | $20.78 | $20.38 | $20.54 | $20.04 | 23,163 |
| 2022-04-19 | $20.58 | $20.58 | $20.26 | $20.38 | $19.89 | 21,265 |
| 2022-04-18 | $20.90 | $20.93 | $20.70 | $20.70 | $20.20 | 4,954 |
| 2022-04-14 | $20.95 | $20.96 | $20.58 | $20.85 | $20.35 | 15,699 |
| 2022-04-13 | $20.91 | $21.26 | $20.91 | $21.01 | $20.50 | 14,065 |
| 2022-04-12 | $21.20 | $21.24 | $20.91 | $21.09 | $20.58 | 17,371 |
| 2022-04-11 | $21.22 | $21.39 | $21.01 | $21.37 | $20.86 | 15,892 |
| 2022-04-08 | $21.65 | $21.76 | $21.41 | $21.44 | $20.92 | 13,728 |
| 2022-04-07 | $21.50 | $21.74 | $21.46 | $21.69 | $21.16 | 13,503 |
| 2022-04-06 | $21.67 | $21.80 | $21.46 | $21.57 | $21.05 | 12,870 |
| 2022-04-05 | $22.10 | $22.10 | $21.81 | $21.81 | $21.28 | 16,668 |
| 2022-04-04 | $22.14 | $22.31 | $22.11 | $22.17 | $21.63 | 8,634 |
| 2022-04-01 | $22.44 | $22.51 | $22.11 | $22.17 | $21.64 | 4,794 |
| 2022-03-31 | $22.38 | $22.52 | $22.15 | $22.34 | $21.80 | 10,804 |
| 2022-03-30 | $22.37 | $22.38 | $22.10 | $22.10 | $21.57 | 3,200 |
| 2022-03-29 | $22.13 | $22.40 | $22.08 | $22.25 | $21.71 | 8,313 |
| 2022-03-28 | $21.96 | $22.12 | $21.88 | $22.12 | $21.59 | 2,380 |
| 2022-03-25 | $22.29 | $22.50 | $21.97 | $21.97 | $21.44 | 13,400 |
| 2022-03-24 | $22.04 | $22.70 | $21.94 | $22.30 | $21.76 | 52,917 |
| 2022-03-23 | $21.94 | $21.96 | $21.75 | $21.90 | $21.37 | 6,769 |
| 2022-03-22 | $21.79 | $22.17 | $21.48 | $21.83 | $21.30 | 26,639 |
| 2022-03-21 | $21.75 | $22.07 | $21.61 | $21.67 | $21.14 | 8,242 |
| 2022-03-18 | $21.60 | $22.01 | $21.60 | $21.75 | $21.23 | 14,348 |
| 2022-03-17 | $21.40 | $21.77 | $21.40 | $21.70 | $21.18 | 12,390 |
| 2022-03-16 | $21.22 | $21.45 | $21.11 | $21.31 | $20.80 | 13,569 |
| 2022-03-15 | $21.49 | $21.49 | $21.16 | $21.29 | $20.78 | 22,356 |
| 2022-03-14 | $21.82 | $21.82 | $21.06 | $21.15 | $20.64 | 21,226 |
| 2022-03-11 | $21.90 | $21.90 | $21.67 | $21.80 | $21.27 | 20,176 |
| 2022-03-10 | $21.77 | $21.81 | $21.51 | $21.81 | $21.28 | 17,450 |
| 2022-03-09 | $21.52 | $21.98 | $21.52 | $21.77 | $21.25 | 17,858 |
| 2022-03-08 | $21.54 | $21.76 | $21.46 | $21.56 | $21.04 | 10,453 |
| 2022-03-07 | $21.81 | $21.85 | $21.56 | $21.66 | $21.14 | 29,728 |
| 2022-03-04 | $21.93 | $22.03 | $21.79 | $21.81 | $21.28 | 29,162 |
| 2022-03-03 | $22.30 | $22.30 | $21.97 | $22.03 | $21.50 | 30,905 |
| 2022-03-02 | $22.44 | $22.44 | $22.09 | $22.18 | $21.65 | 30,514 |
| 2022-03-01 | $22.33 | $22.52 | $22.18 | $22.28 | $21.74 | 16,594 |
| 2022-02-28 | $22.18 | $22.47 | $22.18 | $22.34 | $21.80 | 10,107 |
| 2022-02-25 | $22.09 | $22.48 | $22.07 | $22.25 | $21.71 | 10,204 |
| 2022-02-24 | $21.75 | $22.03 | $21.75 | $21.95 | $21.42 | 34,732 |
| 2022-02-23 | $22.05 | $22.15 | $21.94 | $21.98 | $21.45 | 28,548 |
| 2022-02-22 | $22.20 | $22.20 | $22.02 | $22.15 | $21.62 | 9,401 |
| 2022-02-18 | $22.11 | $22.37 | $22.07 | $22.20 | $21.66 | 22,443 |
| 2022-02-17 | $22.11 | $22.39 | $22.02 | $22.11 | $21.58 | 17,909 |
| 2022-02-16 | $22.00 | $22.33 | $21.83 | $22.29 | $21.75 | 62,371 |
| 2022-02-15 | $21.71 | $22.00 | $21.70 | $21.91 | $21.38 | 41,347 |
| 2022-02-14 | $21.91 | $22.03 | $21.68 | $21.70 | $21.18 | 60,859 |
| 2022-02-11 | $22.15 | $22.42 | $21.86 | $21.99 | $21.46 | 55,642 |
| 2022-02-10 | $22.56 | $22.69 | $22.10 | $22.24 | $21.70 | 31,940 |
| 2022-02-09 | $22.53 | $22.73 | $22.36 | $22.69 | $22.14 | 23,772 |
| 2022-02-08 | $22.79 | $22.79 | $22.36 | $22.46 | $21.92 | 39,421 |
| 2022-02-07 | $22.76 | $22.97 | $22.70 | $22.80 | $22.25 | 22,743 |
| 2022-02-04 | $22.95 | $22.97 | $22.70 | $22.76 | $22.21 | 28,124 |
| 2022-02-03 | $22.99 | $23.15 | $22.83 | $23.14 | $22.58 | 32,679 |
| 2022-02-02 | $23.37 | $23.40 | $23.00 | $23.15 | $22.59 | 35,305 |
| 2022-02-01 | $23.14 | $23.35 | $23.03 | $23.35 | $22.79 | 35,061 |
| 2022-01-31 | $22.96 | $23.28 | $22.72 | $23.10 | $22.54 | 39,169 |
| 2022-01-28 | $23.25 | $23.25 | $22.58 | $22.89 | $22.34 | 65,318 |
| 2022-01-27 | $24.17 | $24.17 | $23.24 | $23.24 | $22.68 | 35,814 |
| 2022-01-26 | $24.52 | $24.54 | $24.04 | $24.15 | $23.57 | 34,125 |
| 2022-01-25 | $24.68 | $24.68 | $24.36 | $24.45 | $23.86 | 11,794 |
| 2022-01-24 | $24.74 | $24.84 | $24.50 | $24.77 | $23.92 | 26,770 |
| 2022-01-21 | $24.99 | $25.07 | $24.83 | $24.99 | $24.14 | 52,964 |
| 2022-01-20 | $25.14 | $25.15 | $25.01 | $25.04 | $24.18 | 9,934 |
| 2022-01-19 | $24.92 | $25.03 | $24.88 | $25.01 | $24.15 | 9,418 |
| 2022-01-18 | $25.04 | $25.07 | $24.90 | $24.92 | $24.07 | 32,620 |
| 2022-01-14 | $25.07 | $25.07 | $24.98 | $25.01 | $24.15 | 10,967 |
| 2022-01-13 | $25.15 | $25.15 | $25.05 | $25.08 | $24.22 | 6,100 |
| 2022-01-12 | $25.00 | $25.13 | $24.94 | $25.06 | $24.20 | 15,790 |
| 2022-01-11 | $25.00 | $25.14 | $24.99 | $25.14 | $24.28 | 14,679 |
| 2022-01-10 | $25.01 | $25.05 | $24.98 | $25.00 | $24.14 | 11,317 |
| 2022-01-07 | $25.06 | $25.15 | $24.98 | $25.10 | $24.24 | 12,997 |
| 2022-01-06 | $25.00 | $25.10 | $24.90 | $25.06 | $24.20 | 10,749 |
| 2022-01-05 | $25.20 | $25.20 | $25.00 | $25.01 | $24.15 | 11,544 |
| 2022-01-04 | $25.23 | $25.23 | $25.15 | $25.15 | $24.29 | 8,073 |
| 2022-01-03 | $25.33 | $25.33 | $25.17 | $25.23 | $24.36 | 9,729 |
| 2021-12-31 | $25.25 | $25.38 | $25.23 | $25.38 | $24.51 | 10,183 |
| 2021-12-30 | $25.21 | $25.26 | $25.14 | $25.26 | $24.40 | 4,731 |
| 2021-12-29 | $25.14 | $25.18 | $25.13 | $25.18 | $24.31 | 3,029 |
| 2021-12-28 | $25.14 | $25.16 | $25.10 | $25.13 | $24.27 | 5,203 |
| 2021-12-27 | $25.17 | $25.21 | $25.14 | $25.14 | $24.28 | 5,499 |
| 2021-12-23 | $25.24 | $25.24 | $25.14 | $25.14 | $24.28 | 2,275 |
| 2021-12-22 | $25.11 | $25.24 | $25.11 | $25.24 | $24.38 | 1,712 |
| 2021-12-21 | $25.24 | $25.24 | $25.10 | $25.13 | $24.27 | 9,451 |
| 2021-12-20 | $25.17 | $25.20 | $25.08 | $25.08 | $24.22 | 4,617 |
| 2021-12-17 | $25.20 | $25.23 | $25.05 | $25.14 | $24.28 | 10,714 |
| 2021-12-16 | $25.02 | $25.16 | $25.02 | $25.16 | $24.30 | 5,335 |
| 2021-12-15 | $24.93 | $25.00 | $24.87 | $24.99 | $24.13 | 9,914 |
| 2021-12-14 | $25.00 | $25.00 | $24.90 | $24.93 | $24.08 | 6,786 |
| 2021-12-13 | $25.02 | $25.02 | $25.00 | $25.01 | $24.15 | 7,356 |
| 2021-12-10 | $25.02 | $25.03 | $25.00 | $25.03 | $24.17 | 5,442 |
| 2021-12-09 | $24.97 | $25.00 | $24.97 | $25.00 | $24.14 | 1,256 |
| 2021-12-08 | $25.04 | $25.04 | $24.98 | $25.02 | $24.16 | 4,409 |
| 2021-12-07 | $25.00 | $25.12 | $25.00 | $25.04 | $24.18 | 4,051 |
| 2021-12-06 | $24.80 | $24.97 | $24.80 | $24.93 | $24.07 | 8,393 |
| 2021-12-03 | $24.84 | $24.94 | $24.82 | $24.84 | $23.99 | 5,658 |
| 2021-12-02 | $24.78 | $24.92 | $24.77 | $24.89 | $24.04 | 12,905 |
| 2021-12-01 | $24.95 | $24.98 | $24.80 | $24.81 | $23.96 | 12,844 |
| 2021-11-30 | $25.16 | $25.16 | $24.80 | $24.80 | $23.95 | 25,338 |
| 2021-11-29 | $25.08 | $25.08 | $24.97 | $25.08 | $24.22 | 9,430 |
| 2021-11-26 | $25.02 | $25.02 | $24.90 | $24.94 | $24.09 | 2,903 |
| 2021-11-24 | $24.98 | $25.11 | $24.91 | $25.04 | $24.18 | 11,069 |
| 2021-11-23 | $24.90 | $25.00 | $24.90 | $24.96 | $24.11 | 14,908 |
| 2021-11-22 | $25.10 | $25.10 | $24.93 | $24.97 | $24.12 | 7,585 |
| 2021-11-19 | $25.05 | $25.10 | $25.00 | $25.10 | $24.24 | 18,003 |
| 2021-11-18 | $25.05 | $25.05 | $25.01 | $25.01 | $24.15 | 3,034 |
| 2021-11-17 | $25.04 | $25.11 | $24.97 | $25.10 | $24.24 | 8,035 |
| 2021-11-16 | $25.05 | $25.05 | $25.00 | $25.03 | $24.18 | 32,528 |
| 2021-11-15 | $25.14 | $25.14 | $24.97 | $25.02 | $24.16 | 30,296 |
| 2021-11-12 | $25.12 | $25.12 | $25.05 | $25.06 | $24.20 | 7,412 |
| 2021-11-11 | $25.30 | $25.30 | $25.00 | $25.03 | $24.17 | 24,626 |
| 2021-11-10 | $25.35 | $25.35 | $25.07 | $25.14 | $24.28 | 9,949 |
| 2021-11-09 | $25.30 | $25.40 | $25.18 | $25.18 | $24.32 | 4,541 |
| 2021-11-08 | $25.40 | $25.40 | $25.28 | $25.35 | $24.48 | 1,811 |
| 2021-11-05 | $25.25 | $25.40 | $25.25 | $25.40 | $24.53 | 3,721 |
| 2021-11-04 | $25.38 | $25.39 | $25.20 | $25.29 | $24.42 | 17,514 |
| 2021-11-03 | $25.28 | $25.40 | $25.28 | $25.40 | $24.53 | 2,987 |
| 2021-11-02 | $25.38 | $25.38 | $25.24 | $25.35 | $24.48 | 2,989 |
| 2021-11-01 | $25.10 | $25.40 | $25.10 | $25.39 | $24.52 | 5,344 |
| 2021-10-29 | $25.13 | $25.21 | $25.11 | $25.21 | $24.35 | 4,686 |
| 2021-10-28 | $25.11 | $25.19 | $25.05 | $25.09 | $24.23 | 6,947 |
| 2021-10-27 | $25.11 | $25.24 | $25.11 | $25.24 | $24.38 | 3,541 |
| 2021-10-26 | $25.07 | $25.14 | $25.05 | $25.05 | $24.19 | 2,645 |
| 2021-10-25 | $25.15 | $25.15 | $25.01 | $25.10 | $24.24 | 5,227 |
| 2021-10-22 | $25.15 | $25.30 | $25.14 | $25.16 | $24.05 | 11,756 |
| 2021-10-21 | $25.27 | $25.29 | $25.13 | $25.15 | $24.04 | 5,439 |
| 2021-10-20 | $25.27 | $25.27 | $25.25 | $25.26 | $24.15 | 1,683 |
| 2021-10-19 | $25.13 | $25.29 | $25.10 | $25.25 | $24.14 | 8,357 |
| 2021-10-18 | $25.24 | $25.25 | $25.07 | $25.22 | $24.11 | 4,357 |
| 2021-10-15 | $25.29 | $25.32 | $25.15 | $25.17 | $24.06 | 16,069 |
| 2021-10-14 | $25.23 | $25.30 | $25.20 | $25.30 | $24.19 | 9,852 |
| 2021-10-13 | $25.02 | $25.18 | $24.99 | $25.15 | $24.04 | 11,112 |
| 2021-10-12 | $25.05 | $25.14 | $25.01 | $25.06 | $23.96 | 8,343 |
| 2021-10-11 | $24.92 | $25.04 | $24.92 | $25.00 | $23.90 | 5,887 |
| 2021-10-08 | $24.98 | $24.98 | $24.90 | $24.94 | $23.84 | 15,042 |
| 2021-10-07 | $24.95 | $24.99 | $24.91 | $24.98 | $23.88 | 13,493 |
| 2021-10-06 | $25.05 | $25.05 | $24.90 | $25.01 | $23.91 | 11,611 |
| 2021-10-05 | $25.07 | $25.13 | $25.00 | $25.00 | $23.90 | 20,192 |
| 2021-10-04 | $25.10 | $25.18 | $25.00 | $25.10 | $24.00 | 12,286 |
| 2021-10-01 | $25.26 | $25.26 | $25.11 | $25.14 | $24.04 | 22,003 |
| 2021-09-30 | $25.15 | $25.29 | $25.11 | $25.29 | $24.18 | 8,036 |
| 2021-09-29 | $25.18 | $25.29 | $25.18 | $25.29 | $24.18 | 8,576 |
| 2021-09-28 | $24.90 | $25.07 | $24.80 | $25.07 | $23.97 | 14,052 |
| 2021-09-27 | $25.04 | $25.09 | $25.00 | $25.03 | $23.93 | 11,383 |
| 2021-09-24 | $25.11 | $25.11 | $25.04 | $25.08 | $23.98 | 8,497 |
| 2021-09-23 | $25.24 | $25.24 | $25.11 | $25.11 | $24.01 | 10,251 |
| 2021-09-22 | $25.17 | $25.23 | $25.14 | $25.20 | $24.09 | 7,307 |
| 2021-09-21 | $25.24 | $25.24 | $25.11 | $25.11 | $24.01 | 5,417 |
| 2021-09-20 | $25.20 | $25.23 | $25.20 | $25.23 | $24.12 | 3,122 |
| 2021-09-17 | $25.27 | $25.30 | $25.23 | $25.23 | $24.12 | 2,445 |
| 2021-09-16 | $25.28 | $25.29 | $25.18 | $25.29 | $24.18 | 7,015 |
| 2021-09-15 | $25.14 | $25.24 | $25.12 | $25.23 | $24.12 | 7,077 |
| 2021-09-14 | $25.19 | $25.23 | $25.11 | $25.15 | $24.04 | 10,089 |
| 2021-09-13 | $25.15 | $25.25 | $25.11 | $25.15 | $24.04 | 11,800 |
| 2021-09-10 | $25.13 | $25.24 | $25.13 | $25.22 | $24.11 | 10,944 |
| 2021-09-09 | $25.15 | $25.15 | $25.11 | $25.14 | $24.04 | 11,212 |
| 2021-09-08 | $25.11 | $25.14 | $25.10 | $25.13 | $24.03 | 10,391 |
| 2021-09-07 | $25.23 | $25.23 | $25.11 | $25.11 | $24.01 | 28,033 |
| 2021-09-03 | $25.30 | $25.30 | $25.20 | $25.21 | $24.10 | 6,793 |
| 2021-09-02 | $25.19 | $25.31 | $25.19 | $25.30 | $24.19 | 4,063 |
| 2021-09-01 | $25.25 | $25.34 | $25.19 | $25.21 | $24.10 | 22,520 |
| 2021-08-31 | $25.27 | $25.35 | $25.16 | $25.30 | $24.19 | 19,354 |
| 2021-08-30 | $25.32 | $25.36 | $25.26 | $25.33 | $24.22 | 3,474 |
| 2021-08-27 | $25.17 | $25.24 | $25.16 | $25.24 | $24.13 | 11,272 |
| 2021-08-26 | $25.24 | $25.25 | $25.14 | $25.25 | $24.14 | 4,774 |
| 2021-08-25 | $25.20 | $25.28 | $25.20 | $25.28 | $24.16 | 3,345 |
| 2021-08-24 | $25.09 | $25.21 | $25.09 | $25.20 | $24.09 | 3,257 |
| 2021-08-23 | $25.15 | $25.22 | $25.15 | $25.22 | $24.11 | 2,424 |
| 2021-08-20 | $25.13 | $25.22 | $25.12 | $25.22 | $24.11 | 4,156 |
| 2021-08-19 | $25.19 | $25.23 | $25.08 | $25.13 | $24.03 | 13,193 |
| 2021-08-18 | $25.23 | $25.23 | $25.15 | $25.15 | $24.04 | 8,439 |
| 2021-08-17 | $25.30 | $25.31 | $25.16 | $25.21 | $24.10 | 6,798 |
| 2021-08-16 | $25.37 | $25.38 | $25.27 | $25.30 | $24.19 | 17,495 |
| 2021-08-13 | $25.32 | $25.32 | $25.23 | $25.26 | $24.15 | 4,726 |
| 2021-08-12 | $25.29 | $25.35 | $25.19 | $25.35 | $24.24 | 3,608 |
| 2021-08-11 | $25.14 | $25.26 | $25.14 | $25.26 | $24.15 | 3,659 |
| 2021-08-10 | $25.38 | $25.39 | $25.16 | $25.26 | $24.15 | 23,455 |
| 2021-08-09 | $25.33 | $25.38 | $25.31 | $25.31 | $24.20 | 10,499 |
| 2021-08-06 | $25.33 | $25.35 | $25.24 | $25.34 | $24.23 | 7,448 |
| 2021-08-05 | $25.15 | $25.23 | $25.14 | $25.23 | $24.12 | 12,507 |
| 2021-08-04 | $25.20 | $25.21 | $25.16 | $25.21 | $24.10 | 6,885 |
| 2021-08-03 | $25.15 | $25.25 | $25.15 | $25.21 | $24.10 | 13,610 |
| 2021-08-02 | $25.17 | $25.25 | $25.16 | $25.25 | $24.14 | 6,258 |
| 2021-07-30 | $25.12 | $25.27 | $25.10 | $25.27 | $24.16 | 9,615 |
| 2021-07-29 | $25.09 | $25.20 | $25.08 | $25.10 | $24.00 | 3,708 |
| 2021-07-28 | $25.02 | $25.07 | $25.02 | $25.06 | $23.96 | 5,096 |
| 2021-07-27 | $25.06 | $25.09 | $24.97 | $25.09 | $23.99 | 14,362 |
| 2021-07-26 | $25.08 | $25.08 | $25.01 | $25.03 | $23.93 | 9,844 |
| 2021-07-23 | $25.02 | $25.02 | $24.90 | $24.98 | $23.88 | 11,876 |
| 2021-07-22 | $25.20 | $25.20 | $25.10 | $25.14 | $23.79 | 7,232 |
| 2021-07-21 | $25.23 | $25.23 | $25.15 | $25.19 | $23.84 | 9,522 |
| 2021-07-20 | $25.08 | $25.23 | $25.08 | $25.23 | $23.88 | 13,262 |
| 2021-07-19 | $25.09 | $25.11 | $25.06 | $25.09 | $23.74 | 12,820 |
| 2021-07-16 | $25.10 | $25.20 | $25.10 | $25.16 | $23.81 | 22,567 |
| 2021-07-15 | $25.10 | $25.18 | $25.07 | $25.14 | $23.79 | 7,349 |
| 2021-07-14 | $25.12 | $25.14 | $25.07 | $25.14 | $23.80 | 9,968 |
| 2021-07-13 | $25.17 | $25.17 | $25.03 | $25.07 | $23.73 | 11,054 |
| 2021-07-12 | $25.22 | $25.22 | $25.02 | $25.18 | $23.83 | 35,976 |
| 2021-07-09 | $25.24 | $25.24 | $25.20 | $25.23 | $23.88 | 8,343 |
| 2021-07-08 | $25.20 | $25.29 | $25.20 | $25.25 | $23.90 | 13,078 |
| 2021-07-07 | $25.13 | $25.24 | $25.13 | $25.24 | $23.88 | 13,846 |
| 2021-07-06 | $25.16 | $25.19 | $25.13 | $25.19 | $23.84 | 14,092 |
| 2021-07-02 | $25.07 | $25.19 | $25.07 | $25.17 | $23.82 | 40,997 |
| 2021-07-01 | $24.91 | $25.13 | $24.91 | $25.05 | $23.71 | 7,961 |
| 2021-06-30 | $24.93 | $25.10 | $24.90 | $24.90 | $23.56 | 79,794 |
| 2021-06-29 | $25.12 | $25.12 | $24.93 | $24.98 | $23.64 | 36,473 |
| 2021-06-28 | $25.08 | $25.13 | $25.02 | $25.03 | $23.69 | 14,800 |
| 2021-06-25 | $25.21 | $25.29 | $25.08 | $25.11 | $23.76 | 9,229 |
| 2021-06-24 | $25.29 | $25.30 | $25.27 | $25.28 | $23.92 | 11,211 |
| 2021-06-23 | $25.33 | $25.33 | $25.20 | $25.28 | $23.92 | 5,444 |
| 2021-06-22 | $25.33 | $25.33 | $25.21 | $25.26 | $23.91 | 12,421 |
| 2021-06-21 | $25.20 | $25.25 | $25.20 | $25.24 | $23.88 | 5,485 |
| 2021-06-18 | $25.24 | $25.35 | $25.24 | $25.35 | $23.99 | 7,993 |
| 2021-06-17 | $25.20 | $25.30 | $25.20 | $25.30 | $23.94 | 683 |
| 2021-06-16 | $25.21 | $25.34 | $25.21 | $25.34 | $23.98 | 10,752 |
| 2021-06-15 | $25.26 | $25.30 | $25.22 | $25.30 | $23.94 | 2,035 |
| 2021-06-14 | $25.25 | $25.31 | $25.17 | $25.31 | $23.95 | 4,111 |
| 2021-06-11 | $25.21 | $25.33 | $25.17 | $25.33 | $23.97 | 12,161 |
| 2021-06-10 | $25.25 | $25.25 | $25.13 | $25.17 | $23.82 | 8,031 |
| 2021-06-09 | $25.21 | $25.21 | $25.12 | $25.20 | $23.85 | 2,456 |
| 2021-06-08 | $25.11 | $25.19 | $25.10 | $25.19 | $23.84 | 8,358 |
| 2021-06-07 | $25.09 | $25.29 | $25.08 | $25.25 | $23.89 | 15,550 |
| 2021-06-04 | $25.20 | $25.23 | $25.08 | $25.14 | $23.79 | 10,633 |
| 2021-06-03 | $25.20 | $25.35 | $25.18 | $25.24 | $23.89 | 5,219 |
| 2021-06-02 | $25.20 | $25.47 | $25.20 | $25.28 | $23.92 | 5,634 |
| 2021-06-01 | $25.32 | $25.39 | $25.20 | $25.26 | $23.91 | 11,540 |
| 2021-05-28 | $25.27 | $25.35 | $25.13 | $25.35 | $23.99 | 12,577 |
| 2021-05-27 | $25.14 | $25.23 | $25.11 | $25.17 | $23.82 | 6,577 |
| 2021-05-26 | $25.10 | $25.24 | $25.10 | $25.15 | $23.80 | 10,707 |
| 2021-05-25 | $25.23 | $25.27 | $25.12 | $25.27 | $23.91 | 10,278 |
| 2021-05-24 | $25.31 | $25.37 | $25.22 | $25.22 | $23.87 | 9,273 |
| 2021-05-21 | $25.26 | $25.43 | $25.17 | $25.31 | $23.95 | 15,399 |
| 2021-05-20 | $25.15 | $25.33 | $25.11 | $25.21 | $23.86 | 6,523 |
| 2021-05-19 | $25.13 | $25.29 | $25.13 | $25.19 | $23.84 | 4,321 |
| 2021-05-18 | $25.21 | $25.23 | $25.14 | $25.23 | $23.88 | 2,668 |
| 2021-05-17 | $25.15 | $25.34 | $25.15 | $25.34 | $23.98 | 5,037 |
| 2021-05-14 | $25.36 | $25.36 | $25.12 | $25.24 | $23.89 | 5,669 |
| 2021-05-13 | $25.07 | $25.25 | $25.07 | $25.25 | $23.90 | 4,041 |
| 2021-05-12 | $25.15 | $25.33 | $25.10 | $25.27 | $23.91 | 14,011 |
| 2021-05-11 | $25.03 | $25.38 | $25.03 | $25.26 | $23.91 | 28,123 |
| 2021-05-10 | $25.39 | $25.39 | $25.23 | $25.28 | $23.92 | 10,886 |
| 2021-05-07 | $25.10 | $25.43 | $25.10 | $25.30 | $23.94 | 18,953 |
| 2021-05-06 | $25.41 | $25.41 | $24.97 | $25.07 | $23.73 | 30,590 |
| 2021-05-05 | $25.02 | $25.46 | $24.90 | $25.27 | $23.91 | 20,137 |
| 2021-05-04 | $24.93 | $25.08 | $24.90 | $25.08 | $23.74 | 23,694 |
| 2021-05-03 | $24.77 | $24.90 | $24.72 | $24.82 | $23.49 | 9,749 |
| 2021-04-30 | $24.83 | $24.83 | $24.61 | $24.61 | $23.29 | 27,281 |
| 2021-04-29 | $25.01 | $25.01 | $24.80 | $24.90 | $23.56 | 7,365 |
| 2021-04-28 | $24.88 | $25.09 | $24.88 | $25.09 | $23.74 | 13,157 |
| 2021-04-27 | $24.93 | $25.05 | $24.87 | $24.92 | $23.58 | 11,236 |
| 2021-04-26 | $24.99 | $25.00 | $24.93 | $24.96 | $23.62 | 14,044 |
| 2021-04-23 | $24.96 | $25.00 | $24.95 | $24.96 | $23.62 | 5,919 |
| 2021-04-22 | $24.94 | $25.00 | $24.91 | $24.99 | $23.65 | 2,852 |
| 2021-04-21 | $25.10 | $25.20 | $25.08 | $25.10 | $23.52 | 12,552 |
| 2021-04-20 | $25.06 | $25.13 | $25.03 | $25.10 | $23.52 | 5,955 |
| 2021-04-19 | $25.12 | $25.17 | $25.05 | $25.06 | $23.48 | 4,614 |
| 2021-04-16 | $25.18 | $25.18 | $25.16 | $25.18 | $23.60 | 6,799 |
| 2021-04-15 | $25.10 | $25.20 | $25.02 | $25.20 | $23.62 | 7,864 |
| 2021-04-14 | $25.05 | $25.20 | $25.02 | $25.02 | $23.45 | 12,656 |
| 2021-04-13 | $25.07 | $25.20 | $25.00 | $25.06 | $23.48 | 19,033 |
| 2021-04-12 | $25.08 | $25.19 | $25.02 | $25.04 | $23.46 | 13,058 |
| 2021-04-09 | $25.14 | $25.15 | $25.02 | $25.11 | $23.53 | 8,831 |
| 2021-04-08 | $25.15 | $25.15 | $25.03 | $25.15 | $23.57 | 11,488 |
| 2021-04-07 | $25.06 | $25.18 | $24.96 | $25.05 | $23.47 | 15,986 |
| 2021-04-06 | $25.14 | $25.22 | $25.14 | $25.18 | $23.60 | 14,514 |
| 2021-04-05 | $25.10 | $25.19 | $24.95 | $25.16 | $23.58 | 12,764 |
| 2021-04-01 | $25.01 | $25.10 | $25.01 | $25.10 | $23.52 | 5,773 |
| 2021-03-31 | $25.00 | $25.08 | $24.95 | $25.05 | $23.47 | 16,185 |
| 2021-03-30 | $24.95 | $25.00 | $24.92 | $25.00 | $23.43 | 16,116 |
| 2021-03-29 | $25.01 | $25.01 | $24.93 | $24.99 | $23.42 | 5,287 |
| 2021-03-26 | $25.10 | $25.10 | $25.04 | $25.04 | $23.47 | 11,856 |
| 2021-03-25 | $24.99 | $25.10 | $24.99 | $25.03 | $23.46 | 14,079 |
| 2021-03-24 | $25.00 | $25.10 | $25.00 | $25.07 | $23.49 | 17,074 |
| 2021-03-23 | $24.93 | $24.98 | $24.93 | $24.97 | $23.40 | 8,195 |
| 2021-03-22 | $24.94 | $25.00 | $24.83 | $24.83 | $23.27 | 28,319 |
| 2021-03-19 | $24.90 | $24.91 | $24.45 | $24.90 | $23.33 | 12,612 |
| 2021-03-18 | $24.93 | $24.95 | $24.77 | $24.95 | $23.38 | 20,222 |
| 2021-03-17 | $24.98 | $25.04 | $24.85 | $25.03 | $23.46 | 11,980 |
| 2021-03-16 | $25.01 | $25.04 | $24.80 | $25.01 | $23.43 | 30,532 |
| 2021-03-15 | $24.74 | $25.50 | $24.64 | $24.90 | $23.33 | 47,954 |
| 2021-03-12 | $24.63 | $24.63 | $24.48 | $24.60 | $23.05 | 4,982 |
| 2021-03-11 | $24.69 | $24.76 | $24.62 | $24.63 | $23.08 | 9,339 |
| 2021-03-10 | $24.40 | $24.79 | $24.34 | $24.79 | $23.23 | 9,735 |
| 2021-03-09 | $24.60 | $24.61 | $24.33 | $24.33 | $22.80 | 8,393 |
| 2021-03-08 | $24.39 | $24.49 | $24.35 | $24.47 | $22.93 | 9,166 |
| 2021-03-05 | $24.47 | $24.51 | $24.22 | $24.49 | $22.95 | 7,000 |
| 2021-03-04 | $24.59 | $24.60 | $24.25 | $24.30 | $22.77 | 13,429 |
| 2021-03-03 | $24.53 | $24.60 | $24.25 | $24.42 | $22.88 | 12,794 |
| 2021-03-02 | $24.25 | $24.39 | $24.15 | $24.38 | $22.85 | 12,396 |
| 2021-03-01 | $24.10 | $24.27 | $23.93 | $24.03 | $22.52 | 18,602 |
| 2021-02-26 | $24.15 | $24.16 | $24.09 | $24.10 | $22.58 | 12,988 |
| 2021-02-25 | $24.33 | $24.33 | $24.05 | $24.10 | $22.58 | 17,332 |
| 2021-02-24 | $24.60 | $24.64 | $24.41 | $24.41 | $22.87 | 28,571 |
| 2021-02-23 | $24.65 | $24.75 | $24.60 | $24.70 | $23.15 | 7,334 |
| 2021-02-22 | $24.68 | $24.75 | $24.65 | $24.75 | $23.19 | 7,774 |
| 2021-02-19 | $24.71 | $24.74 | $24.67 | $24.71 | $23.16 | 11,362 |
| 2021-02-18 | $24.71 | $24.71 | $24.62 | $24.68 | $23.13 | 7,527 |
| 2021-02-17 | $24.65 | $24.77 | $24.60 | $24.72 | $23.17 | 22,177 |
| 2021-02-16 | $24.70 | $24.82 | $24.54 | $24.55 | $23.01 | 24,269 |
| 2021-02-12 | $24.73 | $24.97 | $24.65 | $24.75 | $23.19 | 12,256 |
| 2021-02-11 | $25.05 | $25.05 | $24.77 | $24.77 | $23.21 | 15,672 |
| 2021-02-10 | $25.36 | $25.36 | $24.92 | $25.03 | $23.46 | 18,912 |
| 2021-02-09 | $24.93 | $25.09 | $24.92 | $25.00 | $23.43 | 18,430 |
| 2021-02-08 | $24.97 | $24.97 | $24.92 | $24.93 | $23.36 | 9,002 |
| 2021-02-05 | $24.90 | $25.05 | $24.90 | $24.90 | $23.33 | 5,861 |
| 2021-02-04 | $24.70 | $25.09 | $24.65 | $24.81 | $23.25 | 13,249 |
| 2021-02-03 | $25.14 | $25.14 | $24.76 | $24.76 | $23.20 | 18,695 |
| 2021-02-02 | $24.97 | $25.05 | $24.87 | $24.97 | $23.40 | 19,777 |
| 2021-02-01 | $25.20 | $25.20 | $24.86 | $24.86 | $23.30 | 8,085 |
| 2021-01-29 | $24.90 | $25.10 | $24.81 | $25.10 | $23.52 | 18,380 |
| 2021-01-28 | $24.69 | $24.90 | $24.67 | $24.90 | $23.33 | 6,526 |
| 2021-01-27 | $24.96 | $24.96 | $24.65 | $24.65 | $23.10 | 14,750 |
| 2021-01-26 | $25.09 | $25.09 | $24.90 | $24.98 | $23.41 | 18,600 |
| 2021-01-25 | $25.18 | $25.18 | $24.90 | $24.92 | $23.35 | 9,257 |
| 2021-01-22 | $25.37 | $25.37 | $25.05 | $25.14 | $23.32 | 11,579 |
| 2021-01-21 | $25.05 | $25.31 | $25.00 | $25.00 | $23.19 | 23,487 |
| 2021-01-20 | $25.01 | $25.11 | $24.90 | $25.10 | $23.28 | 20,587 |
| 2021-01-19 | $24.95 | $24.96 | $24.82 | $24.94 | $23.13 | 11,657 |
| 2021-01-15 | $24.94 | $24.95 | $24.84 | $24.91 | $23.11 | 6,680 |
| 2021-01-14 | $24.59 | $24.86 | $24.59 | $24.77 | $22.98 | 50,175 |
| 2021-01-13 | $24.35 | $24.71 | $24.35 | $24.52 | $22.74 | 20,107 |
| 2021-01-12 | $24.68 | $24.68 | $24.27 | $24.40 | $22.63 | 19,352 |
| 2021-01-11 | $24.73 | $24.75 | $24.55 | $24.60 | $22.82 | 28,563 |
| 2021-01-08 | $24.50 | $24.73 | $24.50 | $24.67 | $22.88 | 12,125 |
| 2021-01-07 | $24.70 | $24.73 | $24.30 | $24.50 | $22.72 | 23,526 |
| 2021-01-06 | $24.95 | $24.95 | $24.61 | $24.71 | $22.92 | 21,544 |
| 2021-01-05 | $24.95 | $24.99 | $24.88 | $24.93 | $23.12 | 10,002 |
| 2021-01-04 | $25.20 | $25.20 | $24.81 | $24.85 | $23.05 | 20,625 |
| 2020-12-31 | $25.09 | $25.20 | $25.06 | $25.17 | $23.35 | 7,613 |
| 2020-12-30 | $25.00 | $25.09 | $24.95 | $25.00 | $23.19 | 15,428 |
| 2020-12-29 | $24.90 | $25.08 | $24.88 | $24.93 | $23.12 | 18,587 |
| 2020-12-28 | $24.89 | $24.93 | $24.80 | $24.92 | $23.12 | 14,189 |
| 2020-12-24 | $24.85 | $24.94 | $24.75 | $24.76 | $22.97 | 9,464 |
| 2020-12-23 | $24.89 | $24.98 | $24.77 | $24.78 | $22.99 | 26,470 |
| 2020-12-22 | $25.07 | $25.09 | $24.89 | $24.89 | $23.09 | 53,632 |
| 2020-12-21 | $24.95 | $25.06 | $24.90 | $25.01 | $23.20 | 11,795 |
| 2020-12-18 | $24.97 | $25.08 | $24.97 | $25.04 | $23.23 | 20,559 |
| 2020-12-17 | $24.95 | $24.97 | $24.93 | $24.96 | $23.15 | 16,478 |
| 2020-12-16 | $24.95 | $24.97 | $24.89 | $24.94 | $23.13 | 12,387 |
| 2020-12-15 | $24.90 | $24.98 | $24.89 | $24.95 | $23.14 | 7,546 |
| 2020-12-14 | $24.96 | $24.96 | $24.77 | $24.85 | $23.05 | 14,810 |
| 2020-12-11 | $24.95 | $24.95 | $24.81 | $24.92 | $23.12 | 10,865 |
| 2020-12-10 | $24.81 | $24.91 | $24.80 | $24.85 | $23.05 | 12,749 |
| 2020-12-09 | $24.82 | $24.96 | $24.82 | $24.93 | $23.12 | 8,871 |
| 2020-12-08 | $24.79 | $24.89 | $24.79 | $24.89 | $23.09 | 9,620 |
| 2020-12-07 | $24.78 | $24.87 | $24.77 | $24.78 | $22.99 | 8,189 |
| 2020-12-04 | $24.78 | $24.88 | $24.78 | $24.84 | $23.04 | 13,136 |
| 2020-12-03 | $24.78 | $24.90 | $24.77 | $24.83 | $23.03 | 6,733 |
| 2020-12-02 | $24.62 | $24.90 | $24.62 | $24.84 | $23.04 | 11,083 |
| 2020-12-01 | $24.74 | $24.81 | $24.59 | $24.70 | $22.91 | 14,146 |
| 2020-11-30 | $24.67 | $24.95 | $24.50 | $24.95 | $23.14 | 14,887 |
| 2020-11-27 | $24.84 | $24.84 | $24.70 | $24.74 | $22.95 | 5,333 |
| 2020-11-25 | $24.65 | $24.80 | $24.60 | $24.76 | $22.97 | 9,378 |
| 2020-11-24 | $24.69 | $24.84 | $24.65 | $24.66 | $22.87 | 17,849 |
| 2020-11-23 | $24.63 | $24.73 | $24.60 | $24.69 | $22.90 | 8,799 |
| 2020-11-20 | $24.71 | $24.71 | $24.56 | $24.61 | $22.83 | 7,441 |
| 2020-11-19 | $24.52 | $24.76 | $24.52 | $24.74 | $22.95 | 5,688 |
| 2020-11-18 | $24.82 | $24.85 | $24.63 | $24.65 | $22.87 | 15,627 |
| 2020-11-17 | $24.89 | $24.89 | $24.69 | $24.76 | $22.97 | 12,678 |
| 2020-11-16 | $24.50 | $24.89 | $24.50 | $24.89 | $23.09 | 25,254 |
| 2020-11-13 | $24.71 | $24.72 | $24.64 | $24.67 | $22.88 | 13,551 |
| 2020-11-12 | $24.54 | $24.70 | $24.54 | $24.69 | $22.90 | 9,257 |
| 2020-11-11 | $24.63 | $24.73 | $24.56 | $24.71 | $22.92 | 18,708 |
| 2020-11-10 | $24.57 | $24.61 | $24.46 | $24.60 | $22.82 | 15,107 |
| 2020-11-09 | $24.19 | $24.58 | $24.19 | $24.50 | $22.73 | 20,743 |
| 2020-11-06 | $24.52 | $24.52 | $24.17 | $24.19 | $22.44 | 11,186 |
| 2020-11-05 | $24.75 | $24.75 | $24.31 | $24.57 | $22.79 | 63,237 |
| 2020-11-04 | $24.62 | $24.73 | $24.31 | $24.70 | $22.91 | 15,574 |
| 2020-11-03 | $24.29 | $24.57 | $24.29 | $24.49 | $22.71 | 12,096 |
| 2020-11-02 | $23.79 | $24.31 | $23.79 | $24.29 | $22.53 | 20,984 |
| 2020-10-30 | $23.93 | $23.96 | $23.78 | $23.96 | $22.23 | 21,946 |
| 2020-10-29 | $23.96 | $24.14 | $23.90 | $23.93 | $22.20 | 5,783 |
| 2020-10-28 | $24.19 | $24.20 | $23.97 | $23.97 | $22.23 | 13,485 |
| 2020-10-27 | $24.16 | $24.25 | $24.07 | $24.21 | $22.46 | 10,125 |
| 2020-10-26 | $24.28 | $24.32 | $24.11 | $24.12 | $22.37 | 38,378 |
| 2020-10-23 | $24.12 | $24.27 | $24.09 | $24.22 | $22.47 | 16,852 |
| 2020-10-22 | $24.37 | $24.46 | $24.32 | $24.38 | $22.38 | 13,434 |
| 2020-10-21 | $24.38 | $24.43 | $24.29 | $24.29 | $22.30 | 14,412 |
| 2020-10-20 | $24.22 | $24.53 | $24.19 | $24.49 | $22.48 | 37,801 |
| 2020-10-19 | $24.26 | $24.30 | $24.09 | $24.10 | $22.12 | 15,808 |
| 2020-10-16 | $24.34 | $24.43 | $24.27 | $24.27 | $22.27 | 12,674 |
| 2020-10-15 | $24.50 | $24.50 | $24.31 | $24.34 | $22.34 | 13,196 |
| 2020-10-14 | $24.53 | $24.53 | $24.37 | $24.47 | $22.46 | 4,325 |
| 2020-10-13 | $24.43 | $24.65 | $24.41 | $24.55 | $22.53 | 20,750 |
| 2020-10-12 | $24.63 | $24.63 | $24.41 | $24.54 | $22.53 | 15,399 |
| 2020-10-09 | $24.42 | $24.53 | $24.30 | $24.36 | $22.36 | 12,340 |
| 2020-10-08 | $24.37 | $24.65 | $24.37 | $24.50 | $22.49 | 10,613 |
| 2020-10-07 | $24.51 | $24.58 | $24.32 | $24.58 | $22.56 | 11,928 |
| 2020-10-06 | $24.39 | $24.64 | $24.30 | $24.57 | $22.55 | 19,283 |
| 2020-10-05 | $24.20 | $24.47 | $24.04 | $24.44 | $22.43 | 28,931 |
| 2020-10-02 | $24.10 | $24.22 | $23.82 | $24.15 | $22.17 | 10,377 |
| 2020-10-01 | $23.90 | $24.11 | $23.79 | $24.11 | $22.13 | 14,043 |
| 2020-09-30 | $23.85 | $23.91 | $23.64 | $23.64 | $21.70 | 34,522 |
| 2020-09-29 | $23.93 | $23.97 | $23.66 | $23.97 | $22.00 | 44,301 |
| 2020-09-28 | $23.78 | $24.00 | $23.70 | $23.85 | $21.89 | 15,779 |
| 2020-09-25 | $22.94 | $23.73 | $22.94 | $23.55 | $21.62 | 47,472 |
| 2020-09-24 | $22.96 | $23.17 | $22.92 | $23.12 | $21.22 | 29,070 |
| 2020-09-23 | $23.41 | $23.60 | $22.98 | $23.19 | $21.28 | 21,028 |
| 2020-09-22 | $23.71 | $23.81 | $23.36 | $23.47 | $21.54 | 35,178 |
| 2020-09-21 | $23.96 | $23.96 | $23.44 | $23.51 | $21.58 | 38,597 |
| 2020-09-18 | $24.49 | $24.55 | $23.87 | $24.22 | $22.23 | 13,536 |
| 2020-09-17 | $24.70 | $24.70 | $24.09 | $24.48 | $22.47 | 18,850 |
| 2020-09-16 | $24.15 | $24.79 | $24.15 | $24.47 | $22.46 | 10,529 |
| 2020-09-15 | $24.13 | $24.29 | $24.13 | $24.29 | $22.30 | 12,889 |
| 2020-09-14 | $24.20 | $24.24 | $24.00 | $24.12 | $22.14 | 9,376 |
| 2020-09-11 | $24.09 | $24.24 | $24.00 | $24.24 | $22.25 | 16,129 |
| 2020-09-10 | $24.05 | $24.20 | $24.05 | $24.20 | $22.21 | 11,297 |
| 2020-09-09 | $23.90 | $24.18 | $23.90 | $24.18 | $22.19 | 13,817 |
| 2020-09-08 | $23.91 | $23.99 | $23.79 | $23.99 | $22.02 | 11,418 |
| 2020-09-04 | $23.77 | $24.15 | $23.62 | $23.88 | $21.92 | 9,102 |
| 2020-09-03 | $24.00 | $24.05 | $23.81 | $23.84 | $21.88 | 7,385 |
| 2020-09-02 | $23.95 | $24.13 | $23.95 | $24.12 | $22.14 | 23,402 |
| 2020-09-01 | $23.74 | $23.92 | $23.71 | $23.88 | $21.92 | 30,814 |
| 2020-08-31 | $23.81 | $23.85 | $23.71 | $23.85 | $21.89 | 7,242 |
| 2020-08-28 | $23.75 | $24.07 | $23.71 | $23.90 | $21.94 | 13,861 |
| 2020-08-27 | $23.99 | $24.18 | $23.88 | $23.96 | $21.99 | 14,875 |
| 2020-08-26 | $24.20 | $24.20 | $23.98 | $24.15 | $22.16 | 25,329 |
| 2020-08-25 | $23.71 | $24.20 | $23.71 | $24.20 | $22.21 | 21,063 |
| 2020-08-24 | $23.70 | $23.80 | $23.64 | $23.78 | $21.83 | 17,309 |
| 2020-08-21 | $23.90 | $23.95 | $23.61 | $23.62 | $21.68 | 36,499 |
| 2020-08-20 | $23.78 | $23.89 | $23.74 | $23.86 | $21.90 | 20,031 |
| 2020-08-19 | $23.46 | $23.71 | $23.46 | $23.71 | $21.76 | 15,827 |
| 2020-08-18 | $23.55 | $23.58 | $23.47 | $23.52 | $21.59 | 34,021 |
| 2020-08-17 | $23.55 | $23.55 | $23.46 | $23.49 | $21.56 | 6,001 |
| 2020-08-14 | $23.49 | $23.59 | $23.45 | $23.49 | $21.56 | 16,553 |
| 2020-08-13 | $23.50 | $23.55 | $23.30 | $23.41 | $21.49 | 15,889 |
| 2020-08-12 | $23.54 | $23.56 | $23.30 | $23.40 | $21.48 | 13,570 |
| 2020-08-11 | $23.43 | $23.58 | $23.36 | $23.41 | $21.49 | 9,012 |
| 2020-08-10 | $23.38 | $23.52 | $23.30 | $23.42 | $21.50 | 17,909 |
| 2020-08-07 | $22.97 | $23.02 | $22.87 | $22.99 | $21.10 | 10,368 |
| 2020-08-06 | $23.50 | $23.50 | $22.91 | $23.02 | $21.13 | 23,948 |
| 2020-08-05 | $23.34 | $23.40 | $23.17 | $23.33 | $21.41 | 21,829 |
| 2020-08-04 | $23.34 | $23.34 | $23.19 | $23.31 | $21.40 | 8,242 |
| 2020-08-03 | $23.10 | $23.26 | $23.10 | $23.15 | $21.24 | 9,686 |
| 2020-07-31 | $22.94 | $23.08 | $22.93 | $23.08 | $21.19 | 6,321 |
| 2020-07-30 | $22.76 | $22.99 | $22.76 | $22.94 | $21.06 | 20,077 |
| 2020-07-29 | $22.68 | $23.26 | $22.68 | $22.71 | $20.85 | 36,344 |
| 2020-07-28 | $22.66 | $22.77 | $22.66 | $22.68 | $20.82 | 12,989 |
| 2020-07-27 | $22.82 | $22.85 | $22.74 | $22.76 | $20.89 | 4,614 |
| 2020-07-24 | $22.64 | $22.75 | $22.48 | $22.75 | $20.88 | 11,999 |
| 2020-07-23 | $22.53 | $22.60 | $22.43 | $22.55 | $20.70 | 12,310 |
| 2020-07-22 | $22.66 | $22.68 | $22.57 | $22.67 | $20.58 | 11,248 |
| 2020-07-21 | $22.50 | $22.73 | $22.44 | $22.55 | $20.47 | 19,865 |
| 2020-07-20 | $22.15 | $22.46 | $22.15 | $22.44 | $20.37 | 16,118 |
| 2020-07-17 | $22.14 | $22.29 | $21.97 | $22.29 | $20.23 | 16,398 |
| 2020-07-16 | $21.66 | $22.13 | $21.66 | $21.90 | $19.88 | 10,818 |
| 2020-07-15 | $21.49 | $21.68 | $21.49 | $21.66 | $19.66 | 8,844 |
| 2020-07-14 | $21.45 | $21.60 | $21.32 | $21.40 | $19.43 | 10,859 |
| 2020-07-13 | $21.51 | $21.57 | $21.40 | $21.44 | $19.46 | 6,391 |
| 2020-07-10 | $21.24 | $21.41 | $21.24 | $21.40 | $19.43 | 4,497 |
| 2020-07-09 | $21.20 | $21.20 | $21.10 | $21.19 | $19.23 | 10,073 |
| 2020-07-08 | $21.10 | $21.24 | $21.05 | $21.13 | $19.18 | 17,837 |
| 2020-07-07 | $21.05 | $21.07 | $20.93 | $21.05 | $19.11 | 17,793 |
| 2020-07-06 | $21.17 | $21.17 | $21.04 | $21.09 | $19.14 | 14,323 |
| 2020-07-02 | $21.15 | $21.17 | $21.00 | $21.08 | $19.13 | 7,926 |
| 2020-07-01 | $21.05 | $21.05 | $20.84 | $20.96 | $19.03 | 12,817 |
| 2020-06-30 | $21.28 | $21.32 | $20.94 | $20.94 | $19.01 | 44,993 |
| 2020-06-29 | $21.51 | $21.51 | $21.22 | $21.22 | $19.26 | 11,771 |
| 2020-06-26 | $21.70 | $21.73 | $21.35 | $21.35 | $19.38 | 39,562 |
| 2020-06-25 | $21.48 | $21.60 | $21.45 | $21.60 | $19.61 | 39,456 |
| 2020-06-24 | $21.57 | $21.60 | $21.45 | $21.60 | $19.61 | 7,985 |
| 2020-06-23 | $21.62 | $21.62 | $21.51 | $21.56 | $19.57 | 5,532 |
| 2020-06-22 | $21.50 | $21.55 | $21.35 | $21.54 | $19.55 | 11,778 |
| 2020-06-19 | $21.37 | $21.72 | $21.37 | $21.56 | $19.57 | 8,298 |
| 2020-06-18 | $21.10 | $21.44 | $21.10 | $21.43 | $19.45 | 11,868 |
| 2020-06-17 | $21.22 | $21.33 | $21.06 | $21.29 | $19.33 | 12,521 |
| 2020-06-16 | $21.09 | $21.34 | $21.00 | $21.12 | $19.17 | 6,947 |
| 2020-06-15 | $20.79 | $21.02 | $20.62 | $20.94 | $19.01 | 16,273 |
| 2020-06-12 | $21.67 | $21.70 | $20.99 | $20.99 | $19.05 | 30,582 |
| 2020-06-11 | $21.72 | $21.81 | $21.15 | $21.27 | $19.31 | 26,318 |
| 2020-06-10 | $21.93 | $21.93 | $21.81 | $21.81 | $19.80 | 6,990 |
| 2020-06-09 | $21.98 | $21.98 | $21.76 | $21.89 | $19.87 | 9,689 |
| 2020-06-08 | $21.76 | $21.99 | $21.75 | $21.98 | $19.95 | 18,759 |
| 2020-06-05 | $22.19 | $22.19 | $21.82 | $21.82 | $19.81 | 9,421 |
| 2020-06-04 | $21.75 | $21.83 | $21.75 | $21.75 | $19.74 | 7,895 |
| 2020-06-03 | $21.78 | $21.91 | $21.63 | $21.85 | $19.83 | 10,402 |
| 2020-06-02 | $21.68 | $21.79 | $21.68 | $21.73 | $19.72 | 6,080 |
| 2020-06-01 | $21.35 | $21.70 | $21.35 | $21.68 | $19.68 | 8,141 |
| 2020-05-29 | $21.79 | $21.79 | $21.40 | $21.44 | $19.46 | 13,987 |
| 2020-05-28 | $21.46 | $21.99 | $21.30 | $21.79 | $19.78 | 20,773 |
| 2020-05-27 | $20.97 | $21.45 | $20.89 | $21.43 | $19.45 | 81,778 |
| 2020-05-26 | $20.80 | $20.97 | $20.80 | $20.91 | $18.98 | 11,031 |
| 2020-05-22 | $20.60 | $20.80 | $20.60 | $20.70 | $18.79 | 11,542 |
| 2020-05-21 | $20.69 | $20.71 | $20.46 | $20.71 | $18.80 | 17,596 |
| 2020-05-20 | $20.66 | $20.73 | $20.51 | $20.61 | $18.71 | 10,764 |
| 2020-05-19 | $20.39 | $20.68 | $20.36 | $20.60 | $18.70 | 21,598 |
| 2020-05-18 | $20.37 | $20.80 | $20.37 | $20.61 | $18.71 | 13,412 |
| 2020-05-15 | $20.26 | $20.44 | $20.21 | $20.37 | $18.49 | 16,754 |
| 2020-05-14 | $20.35 | $20.35 | $19.95 | $20.25 | $18.38 | 34,248 |
| 2020-05-13 | $20.72 | $20.72 | $20.15 | $20.38 | $18.50 | 29,028 |
| 2020-05-12 | $20.91 | $20.95 | $20.72 | $20.79 | $18.87 | 15,808 |
| 2020-05-11 | $20.49 | $20.87 | $20.40 | $20.77 | $18.85 | 13,373 |
| 2020-05-08 | $20.45 | $20.45 | $20.37 | $20.45 | $18.56 | 6,270 |
| 2020-05-07 | $20.29 | $20.43 | $20.29 | $20.35 | $18.47 | 8,441 |
| 2020-05-06 | $20.24 | $20.25 | $20.11 | $20.20 | $18.34 | 19,421 |
| 2020-05-05 | $20.28 | $20.31 | $20.19 | $20.29 | $18.42 | 25,094 |
| 2020-05-04 | $20.25 | $20.29 | $20.10 | $20.10 | $18.25 | 7,281 |
| 2020-05-01 | $20.25 | $20.30 | $20.07 | $20.19 | $18.33 | 18,764 |
| 2020-04-30 | $20.20 | $20.52 | $20.20 | $20.52 | $18.63 | 80,095 |
| 2020-04-29 | $20.25 | $20.34 | $20.17 | $20.29 | $18.42 | 89,436 |
| 2020-04-28 | $20.33 | $20.33 | $20.14 | $20.25 | $18.38 | 45,379 |
| 2020-04-27 | $20.41 | $20.41 | $20.06 | $20.12 | $18.26 | 40,705 |
| 2020-04-24 | $20.21 | $20.27 | $20.01 | $20.13 | $18.27 | 46,475 |
| 2020-04-23 | $19.89 | $20.31 | $19.89 | $20.05 | $18.20 | 13,930 |
| 2020-04-22 | $20.21 | $20.50 | $19.79 | $20.00 | $17.93 | 16,830 |
| 2020-04-21 | $20.25 | $20.34 | $20.05 | $20.10 | $18.02 | 20,874 |
| 2020-04-20 | $20.41 | $20.47 | $20.24 | $20.39 | $18.28 | 20,278 |
| 2020-04-17 | $20.45 | $20.54 | $20.25 | $20.35 | $18.24 | 30,080 |
| 2020-04-16 | $20.63 | $20.63 | $20.12 | $20.28 | $18.18 | 41,121 |
| 2020-04-15 | $19.99 | $20.85 | $19.57 | $20.59 | $18.46 | 8,091 |
| 2020-04-14 | $20.19 | $21.04 | $20.19 | $20.91 | $18.74 | 10,687 |
| 2020-04-13 | $21.18 | $21.18 | $20.02 | $20.45 | $18.33 | 7,524 |
| 2020-04-09 | $19.70 | $21.18 | $19.70 | $20.80 | $18.65 | 18,861 |
| 2020-04-08 | $19.30 | $19.98 | $19.30 | $19.63 | $17.60 | 15,004 |
| 2020-04-07 | $19.31 | $19.79 | $19.21 | $19.29 | $17.29 | 19,476 |
| 2020-04-06 | $18.56 | $19.19 | $18.55 | $19.19 | $17.20 | 11,303 |
| 2020-04-03 | $18.50 | $18.53 | $17.84 | $18.01 | $16.14 | 10,518 |
| 2020-04-02 | $18.07 | $18.85 | $18.07 | $18.66 | $16.73 | 15,445 |
| 2020-04-01 | $19.44 | $19.44 | $18.06 | $18.29 | $16.40 | 21,455 |
| 2020-03-31 | $19.83 | $20.00 | $19.62 | $19.72 | $17.68 | 6,400 |
| 2020-03-30 | $19.70 | $19.92 | $19.62 | $19.84 | $17.79 | 9,074 |
| 2020-03-27 | $19.91 | $19.91 | $19.50 | $19.84 | $17.79 | 15,384 |
| 2020-03-26 | $19.84 | $20.81 | $19.40 | $19.91 | $17.85 | 22,430 |
| 2020-03-25 | $17.76 | $19.50 | $17.66 | $18.52 | $16.60 | 46,897 |
| 2020-03-24 | $16.58 | $18.43 | $16.58 | $17.65 | $15.82 | 24,414 |
| 2020-03-23 | $17.70 | $17.91 | $15.76 | $16.70 | $14.97 | 43,658 |
| 2020-03-20 | $17.89 | $18.95 | $16.77 | $18.20 | $16.31 | 29,964 |
| 2020-03-19 | $17.45 | $18.59 | $15.04 | $17.88 | $16.03 | 89,478 |
| 2020-03-18 | $18.10 | $18.40 | $14.19 | $17.95 | $16.09 | 91,258 |
| 2020-03-17 | $18.76 | $19.84 | $18.20 | $18.60 | $16.67 | 51,228 |
| 2020-03-16 | $19.06 | $19.06 | $18.50 | $18.65 | $16.72 | 34,997 |
| 2020-03-13 | $19.83 | $20.80 | $19.83 | $20.05 | $17.97 | 51,388 |
| 2020-03-12 | $21.06 | $21.06 | $19.26 | $19.33 | $17.33 | 39,398 |
| 2020-03-11 | $21.91 | $21.99 | $21.62 | $21.64 | $19.40 | 13,126 |
| 2020-03-10 | $22.17 | $22.31 | $21.65 | $22.01 | $19.73 | 8,130 |
| 2020-03-09 | $22.00 | $22.63 | $21.40 | $21.81 | $19.55 | 31,256 |
| 2020-03-06 | $22.87 | $23.18 | $22.68 | $22.90 | $20.53 | 11,445 |
| 2020-03-05 | $23.42 | $23.68 | $23.19 | $23.22 | $20.82 | 15,429 |
| 2020-03-04 | $23.25 | $23.63 | $23.15 | $23.50 | $21.07 | 20,709 |
| 2020-03-03 | $23.01 | $23.25 | $22.82 | $23.25 | $20.84 | 26,349 |
| 2020-03-02 | $22.29 | $23.03 | $22.29 | $22.74 | $20.38 | 27,672 |
| 2020-02-28 | $22.12 | $22.63 | $22.12 | $22.29 | $19.98 | 41,765 |
| 2020-02-27 | $22.91 | $23.05 | $22.32 | $22.70 | $20.35 | 34,234 |
| 2020-02-26 | $23.04 | $23.31 | $22.81 | $23.02 | $20.64 | 19,112 |
| 2020-02-25 | $23.96 | $23.96 | $23.14 | $23.15 | $20.75 | 30,271 |
| 2020-02-24 | $24.02 | $24.03 | $23.80 | $23.80 | $21.33 | 20,281 |
| 2020-02-21 | $24.22 | $24.24 | $24.10 | $24.10 | $21.60 | 13,427 |
| 2020-02-20 | $24.11 | $24.23 | $24.10 | $24.17 | $21.67 | 18,516 |
| 2020-02-19 | $24.20 | $24.20 | $24.10 | $24.11 | $21.61 | 32,448 |
| 2020-02-18 | $24.36 | $24.36 | $24.10 | $24.10 | $21.60 | 18,855 |
| 2020-02-14 | $24.16 | $24.39 | $24.12 | $24.27 | $21.76 | 10,022 |
| 2020-02-13 | $24.08 | $24.14 | $24.07 | $24.10 | $21.60 | 31,024 |
| 2020-02-12 | $24.05 | $24.10 | $24.00 | $24.06 | $21.57 | 25,431 |
| 2020-02-11 | $24.07 | $24.10 | $23.98 | $24.10 | $21.60 | 21,158 |
| 2020-02-10 | $23.96 | $24.07 | $23.92 | $23.98 | $21.50 | 26,008 |
| 2020-02-07 | $23.83 | $23.89 | $23.76 | $23.86 | $21.39 | 6,506 |
| 2020-02-06 | $23.81 | $23.83 | $23.68 | $23.79 | $21.33 | 14,704 |
| 2020-02-05 | $23.71 | $23.86 | $23.68 | $23.71 | $21.25 | 8,583 |
| 2020-02-04 | $23.74 | $23.97 | $23.55 | $23.78 | $21.32 | 35,133 |
| 2020-02-03 | $23.69 | $23.71 | $23.59 | $23.62 | $21.17 | 23,510 |
| 2020-01-31 | $23.60 | $23.69 | $23.56 | $23.69 | $21.24 | 13,901 |
| 2020-01-30 | $23.53 | $23.68 | $23.46 | $23.65 | $21.20 | 19,457 |
| 2020-01-29 | $23.40 | $23.69 | $23.40 | $23.69 | $21.24 | 38,032 |
| 2020-01-28 | $23.47 | $23.61 | $23.40 | $23.44 | $21.01 | 15,630 |
| 2020-01-27 | $23.45 | $23.52 | $23.33 | $23.33 | $20.91 | 17,273 |
| 2020-01-24 | $23.52 | $23.59 | $23.48 | $23.52 | $21.08 | 12,017 |
| 2020-01-23 | $23.54 | $23.54 | $23.34 | $23.47 | $21.04 | 11,251 |
| 2020-01-22 | $23.56 | $23.72 | $23.56 | $23.66 | $20.99 | 10,247 |
| 2020-01-21 | $23.76 | $23.77 | $23.55 | $23.71 | $21.03 | 25,254 |
| 2020-01-17 | $23.50 | $23.68 | $23.47 | $23.68 | $21.00 | 19,163 |
| 2020-01-16 | $23.49 | $23.54 | $23.44 | $23.50 | $20.84 | 10,386 |
| 2020-01-15 | $23.41 | $23.49 | $23.35 | $23.47 | $20.82 | 12,826 |
| 2020-01-14 | $23.40 | $23.49 | $23.40 | $23.47 | $20.82 | 19,419 |
| 2020-01-13 | $23.40 | $23.43 | $23.35 | $23.39 | $20.75 | 6,333 |
| 2020-01-10 | $23.43 | $23.48 | $23.37 | $23.46 | $20.81 | 13,775 |
| 2020-01-09 | $23.38 | $23.43 | $23.34 | $23.43 | $20.78 | 8,312 |
| 2020-01-08 | $23.36 | $23.53 | $23.36 | $23.36 | $20.72 | 17,630 |
| 2020-01-07 | $23.30 | $23.57 | $23.30 | $23.36 | $20.72 | 34,160 |
| 2020-01-06 | $23.42 | $23.43 | $23.30 | $23.40 | $20.76 | 32,697 |
| 2020-01-03 | $23.25 | $23.43 | $23.22 | $23.39 | $20.75 | 19,645 |
| 2020-01-02 | $23.04 | $23.25 | $23.00 | $23.19 | $20.57 | 22,432 |
| 2019-12-31 | $22.90 | $23.03 | $22.86 | $22.92 | $20.33 | 27,297 |
| 2019-12-30 | $23.07 | $23.07 | $22.86 | $22.87 | $20.29 | 28,424 |
| 2019-12-27 | $23.26 | $23.26 | $22.94 | $22.97 | $20.37 | 32,793 |
| 2019-12-26 | $23.22 | $23.27 | $23.12 | $23.12 | $20.51 | 3,576 |
| 2019-12-24 | $23.18 | $23.27 | $23.18 | $23.24 | $20.61 | 6,457 |
| 2019-12-23 | $23.14 | $23.30 | $23.14 | $23.30 | $20.67 | 6,663 |
| 2019-12-20 | $23.26 | $23.27 | $23.14 | $23.16 | $20.54 | 13,378 |
| 2019-12-19 | $23.23 | $23.25 | $23.09 | $23.16 | $20.54 | 12,219 |
| 2019-12-18 | $23.08 | $23.19 | $23.08 | $23.14 | $20.52 | 12,629 |
| 2019-12-17 | $23.15 | $23.37 | $23.07 | $23.19 | $20.57 | 21,249 |
| 2019-12-16 | $23.21 | $23.22 | $23.02 | $23.07 | $20.46 | 12,638 |
| 2019-12-13 | $22.94 | $23.19 | $22.94 | $23.19 | $20.57 | 11,439 |
| 2019-12-12 | $22.90 | $23.15 | $22.90 | $22.98 | $20.38 | 12,998 |
| 2019-12-11 | $22.89 | $23.00 | $22.85 | $23.00 | $20.40 | 13,447 |
| 2019-12-10 | $22.77 | $22.85 | $22.74 | $22.81 | $20.23 | 10,095 |
| 2019-12-09 | $22.87 | $22.89 | $22.72 | $22.73 | $20.16 | 8,844 |
| 2019-12-06 | $22.62 | $22.84 | $22.62 | $22.73 | $20.16 | 15,626 |
| 2019-12-05 | $22.85 | $22.96 | $22.65 | $22.70 | $20.13 | 19,733 |
| 2019-12-04 | $22.99 | $22.99 | $22.76 | $22.95 | $20.36 | 13,568 |
| 2019-12-03 | $22.90 | $23.15 | $22.84 | $23.00 | $20.40 | 37,495 |
| 2019-12-02 | $22.75 | $22.93 | $22.71 | $22.93 | $20.34 | 21,390 |
| 2019-11-29 | $23.00 | $23.04 | $22.81 | $22.81 | $20.23 | 39,194 |
| 2019-11-27 | $22.97 | $23.03 | $22.82 | $22.85 | $20.27 | 27,916 |
| 2019-11-26 | $22.84 | $23.02 | $22.84 | $22.97 | $20.37 | 24,490 |
| 2019-11-25 | $22.75 | $22.92 | $22.71 | $22.87 | $20.29 | 27,098 |
| 2019-11-22 | $22.65 | $22.73 | $22.65 | $22.68 | $20.12 | 7,678 |
| 2019-11-21 | $22.69 | $22.74 | $22.64 | $22.68 | $20.12 | 10,410 |
| 2019-11-20 | $22.61 | $22.69 | $22.61 | $22.69 | $20.13 | 10,375 |
| 2019-11-19 | $22.70 | $22.70 | $22.56 | $22.56 | $20.01 | 8,366 |
| 2019-11-18 | $22.59 | $22.72 | $22.59 | $22.63 | $20.07 | 7,459 |
| 2019-11-15 | $22.64 | $22.69 | $22.60 | $22.69 | $20.13 | 7,364 |
| 2019-11-14 | $22.50 | $22.66 | $22.50 | $22.58 | $20.03 | 11,507 |
| 2019-11-13 | $22.54 | $22.55 | $22.45 | $22.50 | $19.96 | 10,287 |
| 2019-11-12 | $22.54 | $22.55 | $22.40 | $22.48 | $19.94 | 11,887 |
| 2019-11-11 | $22.46 | $22.54 | $22.40 | $22.54 | $19.99 | 4,706 |
| 2019-11-08 | $22.50 | $22.52 | $22.34 | $22.47 | $19.93 | 18,038 |
| 2019-11-07 | $22.44 | $22.58 | $22.44 | $22.45 | $19.91 | 35,278 |
| 2019-11-06 | $22.40 | $22.54 | $22.36 | $22.42 | $19.89 | 24,732 |
| 2019-11-05 | $22.45 | $22.46 | $22.35 | $22.35 | $19.82 | 7,906 |
| 2019-11-04 | $22.46 | $22.54 | $22.41 | $22.45 | $19.91 | 16,730 |
| 2019-11-01 | $22.22 | $22.65 | $22.20 | $22.46 | $19.92 | 41,806 |
| 2019-10-31 | $22.44 | $22.55 | $22.25 | $22.25 | $19.74 | 56,583 |
| 2019-10-30 | $22.51 | $22.55 | $22.33 | $22.35 | $19.82 | 8,948 |
| 2019-10-29 | $22.36 | $22.45 | $22.31 | $22.37 | $19.84 | 11,868 |
| 2019-10-28 | $22.37 | $22.51 | $22.34 | $22.42 | $19.89 | 15,905 |
| 2019-10-25 | $22.50 | $22.59 | $22.35 | $22.56 | $20.01 | 6,203 |
| 2019-10-24 | $22.75 | $22.80 | $22.71 | $22.73 | $19.94 | 12,134 |
| 2019-10-23 | $22.62 | $22.75 | $22.62 | $22.63 | $19.85 | 8,154 |
| 2019-10-22 | $22.66 | $22.69 | $22.61 | $22.61 | $19.83 | 3,937 |
| 2019-10-21 | $22.67 | $22.78 | $22.66 | $22.66 | $19.87 | 16,455 |
| 2019-10-18 | $22.55 | $22.72 | $22.55 | $22.66 | $19.87 | 10,374 |
| 2019-10-17 | $22.53 | $22.64 | $22.53 | $22.55 | $19.78 | 3,360 |
| 2019-10-16 | $22.40 | $22.69 | $22.40 | $22.53 | $19.76 | 14,027 |
| 2019-10-15 | $22.29 | $22.55 | $22.29 | $22.46 | $19.70 | 9,387 |
| 2019-10-14 | $22.22 | $22.39 | $22.19 | $22.37 | $19.62 | 8,925 |
| 2019-10-11 | $22.07 | $22.22 | $22.07 | $22.22 | $19.49 | 6,622 |
| 2019-10-10 | $22.09 | $22.20 | $22.09 | $22.17 | $19.44 | 7,502 |
| 2019-10-09 | $22.23 | $22.23 | $22.05 | $22.07 | $19.36 | 10,749 |
| 2019-10-08 | $22.13 | $22.25 | $22.04 | $22.20 | $19.47 | 10,410 |
| 2019-10-07 | $22.19 | $22.19 | $22.03 | $22.14 | $19.42 | 6,352 |
| 2019-10-04 | $22.22 | $22.22 | $22.04 | $22.07 | $19.36 | 5,783 |
| 2019-10-03 | $22.12 | $22.13 | $22.03 | $22.06 | $19.35 | 10,732 |
| 2019-10-02 | $22.40 | $22.40 | $22.16 | $22.17 | $19.44 | 4,207 |
| 2019-10-01 | $22.35 | $22.50 | $22.30 | $22.40 | $19.65 | 7,968 |
| 2019-09-30 | $22.50 | $22.50 | $22.30 | $22.30 | $19.56 | 37,062 |
| 2019-09-27 | $22.52 | $22.55 | $22.40 | $22.50 | $19.73 | 7,953 |
| 2019-09-26 | $22.33 | $22.54 | $22.33 | $22.52 | $19.75 | 12,224 |
| 2019-09-25 | $22.25 | $22.42 | $22.25 | $22.33 | $19.58 | 12,809 |
| 2019-09-24 | $22.31 | $22.33 | $22.23 | $22.30 | $19.56 | 9,376 |
| 2019-09-23 | $22.33 | $22.38 | $22.33 | $22.35 | $19.60 | 3,717 |
| 2019-09-20 | $22.32 | $22.39 | $22.31 | $22.37 | $19.62 | 5,235 |
| 2019-09-19 | $22.29 | $22.48 | $22.29 | $22.36 | $19.61 | 15,128 |
| 2019-09-18 | $22.12 | $22.35 | $22.12 | $22.29 | $19.55 | 6,532 |
| 2019-09-17 | $22.15 | $22.27 | $22.15 | $22.20 | $19.47 | 11,460 |
| 2019-09-16 | $22.08 | $22.09 | $21.93 | $21.98 | $19.28 | 9,711 |
| 2019-09-13 | $22.55 | $22.55 | $21.84 | $22.01 | $19.30 | 40,530 |
| 2019-09-12 | $22.54 | $22.54 | $22.36 | $22.40 | $19.65 | 7,687 |
| 2019-09-11 | $22.35 | $22.37 | $22.32 | $22.37 | $19.62 | 18,639 |
| 2019-09-10 | $22.76 | $22.76 | $22.32 | $22.41 | $19.65 | 49,049 |
| 2019-09-09 | $22.75 | $22.84 | $22.68 | $22.76 | $19.96 | 11,376 |
| 2019-09-06 | $22.52 | $22.85 | $22.50 | $22.85 | $20.04 | 16,239 |
| 2019-09-05 | $22.48 | $22.73 | $22.48 | $22.71 | $19.92 | 15,127 |
| 2019-09-04 | $22.48 | $22.49 | $22.36 | $22.46 | $19.70 | 22,509 |
| 2019-09-03 | $22.38 | $22.42 | $22.33 | $22.34 | $19.59 | 7,799 |
| 2019-08-30 | $22.15 | $22.59 | $22.15 | $22.33 | $19.58 | 59,890 |
| 2019-08-29 | $22.30 | $22.34 | $22.21 | $22.21 | $19.48 | 9,622 |
| 2019-08-28 | $22.15 | $22.38 | $22.09 | $22.21 | $19.48 | 19,865 |
| 2019-08-27 | $21.95 | $22.16 | $21.95 | $22.16 | $19.44 | 14,527 |
| 2019-08-26 | $22.15 | $22.15 | $21.95 | $22.03 | $19.32 | 11,973 |
| 2019-08-23 | $21.91 | $22.20 | $21.91 | $22.12 | $19.40 | 18,397 |
| 2019-08-22 | $21.86 | $22.12 | $21.86 | $22.12 | $19.40 | 17,179 |
| 2019-08-21 | $21.99 | $22.00 | $21.85 | $21.93 | $19.23 | 18,309 |
| 2019-08-20 | $21.80 | $21.99 | $21.80 | $21.99 | $19.29 | 11,352 |
| 2019-08-19 | $21.70 | $21.94 | $21.56 | $21.80 | $19.12 | 17,663 |
| 2019-08-16 | $21.85 | $21.87 | $21.61 | $21.67 | $19.01 | 18,897 |
| 2019-08-15 | $21.56 | $21.94 | $21.56 | $21.82 | $19.14 | 18,049 |
| 2019-08-14 | $21.70 | $21.70 | $21.51 | $21.68 | $19.01 | 11,372 |
| 2019-08-13 | $21.38 | $21.76 | $21.38 | $21.70 | $19.03 | 19,568 |
| 2019-08-12 | $21.29 | $21.30 | $21.18 | $21.30 | $18.68 | 17,802 |
| 2019-08-09 | $21.30 | $21.30 | $21.13 | $21.16 | $18.56 | 5,422 |
| 2019-08-08 | $21.26 | $21.26 | $21.20 | $21.20 | $18.59 | 6,848 |
| 2019-08-07 | $21.20 | $21.27 | $21.03 | $21.23 | $18.62 | 21,296 |
| 2019-08-06 | $21.22 | $21.22 | $21.11 | $21.17 | $18.57 | 9,718 |
| 2019-08-05 | $21.20 | $21.32 | $21.17 | $21.18 | $18.58 | 13,847 |
| 2019-08-02 | $21.65 | $21.65 | $21.42 | $21.42 | $18.79 | 11,833 |
| 2019-08-01 | $21.15 | $21.70 | $21.15 | $21.62 | $18.96 | 36,485 |
| 2019-07-31 | $21.17 | $21.35 | $21.03 | $21.15 | $18.55 | 52,118 |
| 2019-07-30 | $21.25 | $21.25 | $21.12 | $21.14 | $18.54 | 16,732 |
| 2019-07-29 | $21.05 | $21.19 | $21.03 | $21.19 | $18.58 | 16,474 |
| 2019-07-26 | $21.02 | $21.05 | $20.72 | $21.02 | $18.44 | 10,641 |
| 2019-07-25 | $21.03 | $21.11 | $20.95 | $20.95 | $18.37 | 15,245 |
| 2019-07-24 | $21.06 | $21.18 | $21.06 | $21.13 | $18.30 | 21,071 |
| 2019-07-23 | $21.02 | $21.17 | $21.02 | $21.06 | $18.24 | 15,956 |
| 2019-07-22 | $21.09 | $21.15 | $21.05 | $21.05 | $18.23 | 14,265 |
| 2019-07-19 | $21.16 | $21.22 | $21.03 | $21.09 | $18.27 | 12,481 |
| 2019-07-18 | $21.04 | $21.22 | $21.04 | $21.22 | $18.38 | 30,699 |
| 2019-07-17 | $20.78 | $21.03 | $20.78 | $21.03 | $18.22 | 21,863 |
| 2019-07-16 | $20.75 | $20.96 | $20.75 | $20.83 | $18.04 | 8,756 |
| 2019-07-15 | $21.00 | $21.00 | $20.72 | $20.78 | $18.00 | 18,889 |
| 2019-07-12 | $20.84 | $20.94 | $20.81 | $20.81 | $18.03 | 4,130 |
| 2019-07-11 | $20.82 | $20.90 | $20.82 | $20.86 | $18.07 | 24,961 |
| 2019-07-10 | $20.86 | $20.93 | $20.76 | $20.93 | $18.13 | 8,547 |
| 2019-07-09 | $20.74 | $20.94 | $20.63 | $20.70 | $17.93 | 19,604 |
| 2019-07-08 | $20.63 | $20.74 | $20.54 | $20.70 | $17.93 | 19,046 |
| 2019-07-05 | $20.78 | $20.78 | $20.55 | $20.55 | $17.80 | 9,833 |
| 2019-07-03 | $20.74 | $20.95 | $20.65 | $20.75 | $17.97 | 16,212 |
| 2019-07-02 | $20.41 | $20.73 | $20.38 | $20.73 | $17.96 | 39,431 |
| 2019-07-01 | $20.31 | $20.41 | $20.31 | $20.37 | $17.65 | 8,797 |
| 2019-06-28 | $20.35 | $20.43 | $20.21 | $20.21 | $17.51 | 34,783 |
| 2019-06-27 | $20.43 | $20.46 | $20.35 | $20.41 | $17.68 | 12,327 |
| 2019-06-26 | $20.35 | $20.45 | $20.35 | $20.42 | $17.69 | 12,931 |
| 2019-06-25 | $20.41 | $20.45 | $20.36 | $20.42 | $17.69 | 16,900 |
| 2019-06-24 | $20.39 | $20.45 | $20.35 | $20.38 | $17.65 | 19,516 |
| 2019-06-21 | $20.44 | $20.45 | $20.38 | $20.45 | $17.71 | 16,099 |
| 2019-06-20 | $20.46 | $20.46 | $20.35 | $20.40 | $17.67 | 18,370 |
| 2019-06-19 | $20.20 | $20.34 | $20.20 | $20.31 | $17.59 | 9,172 |
| 2019-06-18 | $20.20 | $20.30 | $20.20 | $20.20 | $17.50 | 21,234 |
| 2019-06-17 | $20.11 | $20.25 | $20.11 | $20.15 | $17.45 | 18,739 |
| 2019-06-14 | $20.15 | $20.16 | $20.10 | $20.15 | $17.45 | 8,034 |
| 2019-06-13 | $20.08 | $20.15 | $20.06 | $20.10 | $17.41 | 6,017 |
| 2019-06-12 | $20.07 | $20.16 | $20.06 | $20.15 | $17.45 | 15,846 |
| 2019-06-11 | $20.08 | $20.17 | $20.04 | $20.08 | $17.39 | 28,901 |
| 2019-06-10 | $20.15 | $20.22 | $20.07 | $20.08 | $17.39 | 12,566 |
| 2019-06-07 | $20.00 | $20.14 | $20.00 | $20.09 | $17.40 | 14,402 |
| 2019-06-06 | $20.06 | $20.13 | $20.05 | $20.11 | $17.42 | 1,957 |
| 2019-06-05 | $20.02 | $20.11 | $19.98 | $20.05 | $17.37 | 5,749 |
| 2019-06-04 | $19.89 | $20.10 | $19.89 | $20.05 | $17.37 | 11,532 |
| 2019-06-03 | $19.85 | $19.94 | $19.85 | $19.87 | $17.21 | 5,173 |
| 2019-05-31 | $19.95 | $20.01 | $19.84 | $19.84 | $17.19 | 48,528 |
| 2019-05-30 | $19.99 | $20.07 | $19.95 | $19.98 | $17.31 | 13,330 |
| 2019-05-29 | $20.00 | $20.03 | $19.96 | $20.03 | $17.35 | 12,092 |
| 2019-05-28 | $20.02 | $20.13 | $19.93 | $19.93 | $17.26 | 14,777 |
| 2019-05-24 | $20.05 | $20.10 | $20.04 | $20.04 | $17.36 | 5,087 |
| 2019-05-23 | $20.11 | $20.12 | $20.04 | $20.11 | $17.42 | 10,081 |
| 2019-05-22 | $20.16 | $20.18 | $20.06 | $20.18 | $17.48 | 25,839 |
| 2019-05-21 | $20.16 | $20.27 | $20.16 | $20.20 | $17.50 | 9,292 |
| 2019-05-20 | $20.28 | $20.28 | $20.11 | $20.12 | $17.43 | 9,112 |
| 2019-05-17 | $20.16 | $20.28 | $20.16 | $20.28 | $17.57 | 10,596 |
| 2019-05-16 | $20.09 | $20.29 | $20.09 | $20.29 | $17.58 | 10,084 |
| 2019-05-15 | $19.96 | $20.12 | $19.96 | $20.07 | $17.39 | 12,824 |
| 2019-05-14 | $19.99 | $20.00 | $19.90 | $19.95 | $17.28 | 7,761 |
| 2019-05-13 | $20.03 | $20.03 | $19.91 | $19.99 | $17.32 | 11,264 |
| 2019-05-10 | $20.06 | $20.06 | $19.98 | $20.03 | $17.35 | 9,929 |
| 2019-05-09 | $19.96 | $20.02 | $19.88 | $19.89 | $17.23 | 19,146 |
| 2019-05-08 | $20.05 | $20.05 | $19.91 | $19.92 | $17.26 | 26,897 |
| 2019-05-07 | $20.07 | $20.14 | $20.00 | $20.00 | $17.32 | 10,506 |
| 2019-05-06 | $20.05 | $20.16 | $20.05 | $20.06 | $17.38 | 2,128 |
| 2019-05-03 | $20.14 | $20.16 | $20.06 | $20.11 | $17.42 | 12,642 |
| 2019-05-02 | $20.05 | $20.18 | $20.05 | $20.13 | $17.44 | 6,801 |
| 2019-05-01 | $20.03 | $20.17 | $20.03 | $20.06 | $17.38 | 17,314 |
| 2019-04-30 | $20.19 | $20.20 | $20.03 | $20.04 | $17.36 | 41,586 |
| 2019-04-29 | $20.16 | $20.26 | $20.16 | $20.21 | $17.51 | 19,156 |
| 2019-04-26 | $20.09 | $20.19 | $20.08 | $20.19 | $17.49 | 15,591 |
| 2019-04-25 | $20.03 | $20.11 | $20.03 | $20.09 | $17.40 | 8,980 |
| 2019-04-24 | $20.11 | $20.11 | $19.95 | $19.98 | $17.31 | 19,700 |
| 2019-04-23 | $20.18 | $20.32 | $20.18 | $20.24 | $17.32 | 13,180 |
| 2019-04-22 | $20.18 | $20.23 | $20.18 | $20.18 | $17.27 | 12,637 |
| 2019-04-18 | $20.17 | $20.27 | $20.17 | $20.26 | $17.34 | 8,457 |
| 2019-04-17 | $20.13 | $20.27 | $20.13 | $20.26 | $17.34 | 10,319 |
| 2019-04-16 | $20.15 | $20.19 | $20.12 | $20.12 | $17.22 | 8,877 |
| 2019-04-15 | $20.06 | $20.15 | $20.06 | $20.11 | $17.21 | 13,440 |
| 2019-04-12 | $20.05 | $20.14 | $20.04 | $20.09 | $17.19 | 20,334 |
| 2019-04-11 | $20.02 | $20.15 | $20.01 | $20.04 | $17.15 | 19,012 |
| 2019-04-10 | $19.83 | $20.05 | $19.83 | $19.99 | $17.11 | 19,306 |
| 2019-04-09 | $20.03 | $20.06 | $19.84 | $19.84 | $16.98 | 10,026 |
| 2019-04-08 | $19.95 | $20.05 | $19.94 | $19.97 | $17.09 | 30,655 |
| 2019-04-05 | $20.00 | $20.22 | $19.85 | $19.90 | $17.03 | 72,268 |
| 2019-04-04 | $20.03 | $20.14 | $20.01 | $20.09 | $17.19 | 18,869 |
| 2019-04-03 | $20.00 | $20.06 | $19.94 | $19.95 | $17.07 | 32,983 |
| 2019-04-02 | $19.74 | $20.10 | $19.74 | $20.00 | $17.12 | 36,636 |
| 2019-04-01 | $19.62 | $19.87 | $19.62 | $19.87 | $17.00 | 13,884 |
| 2019-03-29 | $19.73 | $19.82 | $19.62 | $19.62 | $16.79 | 66,340 |
| 2019-03-28 | $19.93 | $19.93 | $19.72 | $19.76 | $16.91 | 27,364 |
| 2019-03-27 | $19.81 | $19.84 | $19.75 | $19.75 | $16.90 | 13,826 |
| 2019-03-26 | $19.80 | $19.97 | $19.80 | $19.97 | $17.09 | 9,302 |
| 2019-03-25 | $19.86 | $19.87 | $19.77 | $19.79 | $16.94 | 15,129 |
| 2019-03-22 | $20.00 | $20.00 | $19.90 | $19.94 | $17.06 | 4,789 |
| 2019-03-21 | $20.00 | $20.13 | $19.99 | $20.00 | $17.12 | 14,006 |
| 2019-03-20 | $20.20 | $20.20 | $20.00 | $20.00 | $17.12 | 11,986 |
| 2019-03-19 | $20.15 | $20.25 | $20.10 | $20.10 | $17.20 | 11,405 |
| 2019-03-18 | $20.40 | $20.43 | $20.19 | $20.25 | $17.33 | 18,452 |
| 2019-03-15 | $20.37 | $20.42 | $20.25 | $20.42 | $17.47 | 12,138 |
| 2019-03-14 | $20.20 | $20.37 | $20.14 | $20.27 | $17.35 | 11,177 |
| 2019-03-13 | $20.14 | $20.20 | $20.02 | $20.19 | $17.28 | 20,950 |
| 2019-03-12 | $20.00 | $20.21 | $20.00 | $20.17 | $17.26 | 5,042 |
| 2019-03-11 | $20.03 | $20.05 | $20.02 | $20.02 | $17.13 | 1,777 |
| 2019-03-08 | $19.84 | $20.05 | $19.84 | $20.04 | $17.15 | 7,418 |
| 2019-03-07 | $20.21 | $20.21 | $19.87 | $19.87 | $17.00 | 17,120 |
| 2019-03-06 | $19.84 | $20.25 | $19.84 | $20.07 | $17.18 | 7,318 |
| 2019-03-05 | $19.74 | $19.96 | $19.74 | $19.96 | $17.08 | 15,683 |
| 2019-03-04 | $19.80 | $19.86 | $19.69 | $19.76 | $16.91 | 17,430 |
| 2019-03-01 | $19.57 | $19.75 | $19.48 | $19.75 | $16.90 | 9,736 |
| 2019-02-28 | $19.40 | $19.58 | $19.39 | $19.57 | $16.75 | 27,984 |
| 2019-02-27 | $19.39 | $19.41 | $19.19 | $19.40 | $16.60 | 10,481 |
| 2019-02-26 | $19.33 | $19.39 | $19.23 | $19.29 | $16.51 | 10,449 |
| 2019-02-25 | $19.45 | $19.50 | $19.26 | $19.34 | $16.55 | 23,146 |
| 2019-02-22 | $19.44 | $19.45 | $19.32 | $19.41 | $16.61 | 23,464 |
| 2019-02-21 | $19.26 | $19.48 | $19.21 | $19.43 | $16.63 | 55,340 |
| 2019-02-20 | $19.23 | $19.42 | $19.23 | $19.39 | $16.59 | 11,265 |
| 2019-02-19 | $19.01 | $19.27 | $19.01 | $19.21 | $16.44 | 15,269 |
| 2019-02-15 | $19.27 | $19.27 | $19.14 | $19.14 | $16.38 | 18,433 |
| 2019-02-14 | $19.22 | $19.37 | $19.21 | $19.21 | $16.44 | 17,724 |
| 2019-02-13 | $19.30 | $19.40 | $19.19 | $19.35 | $16.56 | 28,299 |
| 2019-02-12 | $19.20 | $19.41 | $19.16 | $19.26 | $16.48 | 24,647 |
| 2019-02-11 | $19.30 | $19.30 | $19.00 | $19.12 | $16.36 | 17,387 |
| 2019-02-08 | $18.96 | $19.00 | $18.74 | $18.96 | $16.23 | 7,003 |
| 2019-02-07 | $18.85 | $18.91 | $18.76 | $18.81 | $16.10 | 16,386 |
| 2019-02-06 | $19.05 | $19.06 | $18.78 | $18.86 | $16.14 | 21,161 |
| 2019-02-05 | $19.15 | $19.26 | $19.12 | $19.24 | $16.47 | 23,171 |
| 2019-02-04 | $19.37 | $19.37 | $19.21 | $19.25 | $16.47 | 7,407 |
| 2019-02-01 | $19.61 | $19.64 | $19.34 | $19.36 | $16.57 | 14,888 |
| 2019-01-31 | $19.75 | $19.77 | $19.52 | $19.68 | $16.84 | 41,433 |
| 2019-01-30 | $19.40 | $19.65 | $19.28 | $19.65 | $16.82 | 32,186 |
| 2019-01-29 | $19.44 | $19.57 | $19.33 | $19.33 | $16.54 | 14,191 |
| 2019-01-28 | $19.48 | $19.57 | $19.40 | $19.57 | $16.75 | 8,529 |
| 2019-01-25 | $19.55 | $19.77 | $19.51 | $19.60 | $16.77 | 23,045 |
| 2019-01-24 | $19.35 | $19.60 | $19.30 | $19.60 | $16.77 | 13,760 |
| 2019-01-23 | $19.42 | $19.54 | $19.38 | $19.44 | $16.43 | 17,893 |
| 2019-01-22 | $19.55 | $19.55 | $19.37 | $19.50 | $16.48 | 18,592 |
| 2019-01-18 | $19.43 | $19.67 | $19.42 | $19.55 | $16.52 | 17,128 |
| 2019-01-17 | $19.59 | $19.59 | $19.35 | $19.43 | $16.42 | 14,126 |
| 2019-01-16 | $19.52 | $19.63 | $19.45 | $19.47 | $16.45 | 17,662 |
| 2019-01-15 | $19.39 | $19.69 | $19.23 | $19.50 | $16.48 | 19,956 |
| 2019-01-14 | $19.31 | $19.67 | $19.30 | $19.38 | $16.38 | 17,417 |
| 2019-01-11 | $19.09 | $19.59 | $19.09 | $19.49 | $16.47 | 30,238 |
| 2019-01-10 | $18.91 | $19.16 | $18.78 | $19.02 | $16.07 | 34,789 |
| 2019-01-09 | $18.90 | $19.13 | $18.80 | $18.93 | $16.00 | 46,759 |
| 2019-01-08 | $19.07 | $19.16 | $18.77 | $18.94 | $16.00 | 37,825 |
| 2019-01-07 | $18.79 | $19.30 | $18.77 | $18.93 | $16.00 | 42,157 |
| 2019-01-04 | $18.55 | $18.90 | $18.46 | $18.78 | $15.87 | 33,833 |
| 2019-01-03 | $18.80 | $18.81 | $18.32 | $18.50 | $15.63 | 75,006 |
| 2019-01-02 | $18.28 | $18.80 | $18.22 | $18.78 | $15.87 | 20,874 |
| 2018-12-31 | $18.30 | $18.61 | $18.10 | $18.30 | $15.46 | 78,885 |
| 2018-12-28 | $17.60 | $18.32 | $17.50 | $18.15 | $15.34 | 107,180 |
| 2018-12-27 | $17.79 | $17.79 | $17.38 | $17.47 | $14.76 | 162,284 |
| 2018-12-26 | $17.59 | $17.87 | $17.21 | $17.80 | $15.04 | 103,864 |
| 2018-12-24 | $17.41 | $17.79 | $17.16 | $17.16 | $14.50 | 55,177 |
| 2018-12-21 | $17.75 | $18.00 | $17.31 | $17.31 | $14.63 | 101,592 |
| 2018-12-20 | $17.95 | $17.98 | $17.52 | $17.76 | $15.01 | 150,931 |
| 2018-12-19 | $17.97 | $18.17 | $17.91 | $18.05 | $15.25 | 106,818 |
| 2018-12-18 | $18.21 | $18.21 | $17.75 | $17.95 | $15.17 | 71,408 |
| 2018-12-17 | $18.17 | $18.29 | $18.05 | $18.19 | $15.37 | 98,158 |
| 2018-12-14 | $18.50 | $18.53 | $18.31 | $18.47 | $15.61 | 42,615 |
| 2018-12-13 | $18.92 | $18.94 | $18.55 | $18.55 | $15.67 | 58,629 |
| 2018-12-12 | $19.41 | $19.41 | $18.85 | $18.91 | $15.98 | 28,819 |
| 2018-12-11 | $19.42 | $19.42 | $18.98 | $19.04 | $16.09 | 33,250 |
| 2018-12-10 | $19.26 | $19.37 | $18.23 | $18.97 | $16.03 | 39,428 |
| 2018-12-07 | $19.75 | $19.75 | $19.23 | $19.23 | $16.25 | 22,746 |
| 2018-12-06 | $19.39 | $19.70 | $19.06 | $19.68 | $16.63 | 48,873 |
| 2018-12-04 | $19.55 | $19.84 | $19.05 | $19.40 | $16.39 | 42,136 |
| 2018-12-03 | $19.87 | $19.89 | $19.41 | $19.75 | $16.69 | 66,603 |
| 2018-11-30 | $19.85 | $19.96 | $19.70 | $19.75 | $16.69 | 23,800 |
| 2018-11-29 | $20.04 | $20.17 | $19.85 | $19.86 | $16.78 | 40,105 |
| 2018-11-28 | $20.14 | $20.15 | $19.95 | $20.00 | $16.90 | 35,051 |
| 2018-11-27 | $20.32 | $20.32 | $20.10 | $20.14 | $17.02 | 21,350 |
| 2018-11-26 | $20.37 | $20.50 | $20.23 | $20.32 | $17.17 | 47,464 |
| 2018-11-23 | $20.33 | $20.36 | $20.30 | $20.35 | $17.20 | 8,890 |
| 2018-11-21 | $20.53 | $20.53 | $20.36 | $20.36 | $17.20 | 19,318 |
| 2018-11-20 | $20.50 | $20.53 | $20.23 | $20.46 | $17.29 | 41,070 |
| 2018-11-19 | $20.41 | $20.70 | $20.25 | $20.70 | $17.49 | 23,389 |
| 2018-11-16 | $20.85 | $20.94 | $20.52 | $20.52 | $17.34 | 26,906 |
| 2018-11-15 | $21.02 | $21.02 | $20.84 | $20.88 | $17.64 | 14,647 |
| 2018-11-14 | $21.20 | $21.20 | $21.09 | $21.09 | $17.82 | 18,658 |
| 2018-11-13 | $21.32 | $21.35 | $21.14 | $21.14 | $17.86 | 30,560 |
| 2018-11-12 | $21.33 | $21.43 | $21.23 | $21.24 | $17.95 | 12,653 |
| 2018-11-09 | $21.65 | $21.65 | $21.23 | $21.28 | $17.98 | 39,260 |
| 2018-11-08 | $21.67 | $21.67 | $21.54 | $21.65 | $18.29 | 2,172 |
| 2018-11-07 | $21.56 | $21.69 | $21.55 | $21.60 | $18.25 | 18,686 |
| 2018-11-06 | $21.61 | $21.69 | $21.60 | $21.64 | $18.29 | 4,686 |
| 2018-11-05 | $21.68 | $21.77 | $21.63 | $21.63 | $18.28 | 5,310 |
| 2018-11-02 | $21.76 | $21.77 | $21.69 | $21.77 | $18.40 | 2,043 |
| 2018-11-01 | $21.80 | $21.84 | $21.75 | $21.77 | $18.40 | 10,666 |
| 2018-10-31 | $21.85 | $21.94 | $21.75 | $21.84 | $18.45 | 16,372 |
| 2018-10-30 | $21.98 | $21.98 | $21.85 | $21.86 | $18.47 | 6,476 |
| 2018-10-29 | $21.93 | $21.98 | $21.80 | $21.85 | $18.46 | 18,518 |
| 2018-10-26 | $21.72 | $21.79 | $21.72 | $21.77 | $18.40 | 1,234 |
| 2018-10-25 | $22.02 | $22.12 | $21.94 | $22.07 | $18.43 | 13,676 |
| 2018-10-24 | $22.34 | $22.34 | $21.96 | $21.96 | $18.33 | 14,060 |
| 2018-10-23 | $22.35 | $22.40 | $22.09 | $22.09 | $18.44 | 17,878 |
| 2018-10-22 | $22.28 | $22.42 | $22.23 | $22.33 | $18.64 | 4,353 |
| 2018-10-19 | $22.04 | $22.30 | $22.04 | $22.30 | $18.62 | 14,321 |
| 2018-10-18 | $22.04 | $22.05 | $21.90 | $21.99 | $18.36 | 2,830 |
| 2018-10-17 | $21.90 | $21.93 | $21.85 | $21.90 | $18.28 | 6,372 |
| 2018-10-16 | $21.83 | $22.70 | $21.83 | $21.96 | $18.33 | 22,449 |
| 2018-10-15 | $21.79 | $21.86 | $21.67 | $21.83 | $18.23 | 15,312 |
| 2018-10-12 | $21.93 | $22.10 | $21.67 | $21.79 | $18.19 | 14,819 |
| 2018-10-11 | $22.00 | $22.02 | $21.75 | $21.82 | $18.22 | 18,535 |
| 2018-10-10 | $21.85 | $21.85 | $21.75 | $21.76 | $18.17 | 11,468 |
| 2018-10-09 | $21.85 | $21.94 | $21.78 | $21.93 | $18.31 | 21,245 |
| 2018-10-08 | $21.77 | $22.00 | $21.76 | $21.85 | $18.24 | 20,531 |
| 2018-10-05 | $21.56 | $21.94 | $21.56 | $21.76 | $18.17 | 13,940 |
| 2018-10-04 | $21.98 | $22.10 | $21.51 | $21.82 | $18.22 | 25,114 |
| 2018-10-03 | $22.78 | $22.82 | $21.75 | $22.08 | $18.43 | 19,800 |
| 2018-10-02 | $22.74 | $23.05 | $22.52 | $22.52 | $18.80 | 16,812 |
| 2018-10-01 | $23.00 | $23.12 | $22.76 | $22.76 | $19.00 | 15,116 |
| 2018-09-28 | $23.04 | $23.05 | $22.90 | $23.00 | $19.20 | 17,065 |
| 2018-09-27 | $23.11 | $23.20 | $23.05 | $23.14 | $19.32 | 12,922 |
| 2018-09-26 | $23.25 | $23.26 | $23.12 | $23.12 | $19.30 | 8,107 |
| 2018-09-25 | $23.33 | $23.34 | $23.05 | $23.23 | $19.39 | 12,180 |
| 2018-09-24 | $23.35 | $23.38 | $23.35 | $23.35 | $19.49 | 2,906 |
| 2018-09-21 | $23.37 | $23.37 | $23.36 | $23.36 | $19.50 | 1,793 |
| 2018-09-20 | $23.37 | $23.54 | $23.37 | $23.41 | $19.54 | 11,449 |
| 2018-09-19 | $23.39 | $23.56 | $23.39 | $23.50 | $19.62 | 9,993 |
| 2018-09-18 | $23.36 | $23.63 | $23.36 | $23.55 | $19.66 | 10,746 |
| 2018-09-17 | $23.50 | $23.58 | $23.50 | $23.50 | $19.62 | 26,808 |
| 2018-09-14 | $23.50 | $23.54 | $23.34 | $23.49 | $19.61 | 21,513 |
| 2018-09-13 | $23.61 | $23.67 | $23.44 | $23.49 | $19.61 | 13,137 |
| 2018-09-12 | $23.65 | $23.81 | $23.65 | $23.68 | $19.77 | 9,017 |
| 2018-09-11 | $23.65 | $23.79 | $23.65 | $23.65 | $19.74 | 6,216 |
| 2018-09-10 | $23.70 | $23.79 | $23.65 | $23.72 | $19.80 | 7,609 |
| 2018-09-07 | $24.00 | $24.04 | $23.65 | $23.65 | $19.74 | 18,709 |
| 2018-09-06 | $24.18 | $24.36 | $24.06 | $24.10 | $20.12 | 19,475 |
| 2018-09-05 | $24.82 | $24.82 | $24.18 | $24.18 | $20.19 | 40,234 |
| 2018-09-04 | $24.64 | $24.81 | $24.57 | $24.76 | $20.67 | 20,212 |
| 2018-08-31 | $24.61 | $24.61 | $24.57 | $24.60 | $20.54 | 1,796 |
| 2018-08-30 | $24.48 | $24.61 | $24.48 | $24.56 | $20.50 | 9,169 |
| 2018-08-29 | $24.50 | $24.52 | $24.37 | $24.52 | $20.47 | 3,728 |
| 2018-08-28 | $24.48 | $24.48 | $24.35 | $24.37 | $20.35 | 11,022 |
| 2018-08-27 | $24.45 | $25.17 | $24.32 | $24.32 | $20.30 | 32,940 |
| 2018-08-24 | $24.25 | $24.25 | $24.17 | $24.24 | $20.24 | 2,502 |
| 2018-08-23 | $24.20 | $24.25 | $24.10 | $24.16 | $20.17 | 7,988 |
| 2018-08-22 | $24.20 | $24.25 | $24.07 | $24.13 | $20.15 | 3,509 |
| 2018-08-21 | $24.35 | $24.40 | $24.12 | $24.12 | $20.14 | 13,215 |
| 2018-08-20 | $24.06 | $24.34 | $24.06 | $24.18 | $20.19 | 10,623 |
| 2018-08-17 | $24.18 | $24.18 | $23.92 | $24.08 | $20.10 | 6,430 |
| 2018-08-16 | $24.19 | $24.36 | $24.03 | $24.04 | $20.07 | 10,188 |
| 2018-08-15 | $23.92 | $24.11 | $23.92 | $24.10 | $20.12 | 9,792 |
| 2018-08-14 | $23.93 | $24.09 | $23.93 | $24.00 | $20.04 | 5,517 |
| 2018-08-13 | $24.24 | $24.24 | $23.90 | $24.02 | $20.05 | 5,172 |
| 2018-08-10 | $23.95 | $23.95 | $23.86 | $23.90 | $19.95 | 7,499 |
| 2018-08-09 | $23.95 | $23.95 | $23.85 | $23.91 | $19.96 | 8,988 |
| 2018-08-08 | $23.94 | $23.94 | $23.92 | $23.94 | $19.99 | 4,017 |
| 2018-08-07 | $23.87 | $23.95 | $23.85 | $23.92 | $19.97 | 22,305 |
| 2018-08-06 | $23.87 | $23.95 | $23.87 | $23.90 | $19.95 | 7,921 |
| 2018-08-03 | $23.76 | $23.87 | $23.76 | $23.87 | $19.93 | 3,351 |
| 2018-08-02 | $23.90 | $23.90 | $23.66 | $23.75 | $19.83 | 12,890 |
| 2018-08-01 | $23.70 | $23.71 | $23.60 | $23.67 | $19.76 | 27,211 |
| 2018-07-31 | $24.09 | $24.13 | $23.67 | $23.68 | $19.77 | 4,451 |
| 2018-07-30 | $23.93 | $23.96 | $23.88 | $23.93 | $19.98 | 3,215 |
| 2018-07-27 | $23.90 | $24.22 | $23.90 | $24.04 | $20.07 | 6,346 |
| 2018-07-26 | $23.90 | $24.17 | $23.84 | $24.00 | $20.04 | 10,660 |
| 2018-07-25 | $24.14 | $24.14 | $24.01 | $24.08 | $20.10 | 9,553 |
| 2018-07-24 | $24.32 | $24.41 | $24.23 | $24.39 | $20.15 | 2,657 |
| 2018-07-23 | $24.23 | $24.48 | $24.23 | $24.24 | $20.02 | 12,189 |
| 2018-07-20 | $24.25 | $24.50 | $24.06 | $24.45 | $20.20 | 18,075 |
| 2018-07-19 | $24.10 | $24.23 | $23.97 | $24.09 | $19.90 | 3,057 |
| 2018-07-18 | $24.35 | $24.59 | $24.09 | $24.10 | $19.91 | 21,865 |
| 2018-07-17 | $24.18 | $24.40 | $24.12 | $24.39 | $20.15 | 16,516 |
| 2018-07-16 | $24.30 | $24.30 | $24.16 | $24.25 | $20.03 | 29,341 |
| 2018-07-13 | $24.35 | $24.38 | $24.30 | $24.35 | $20.12 | 15,340 |
| 2018-07-12 | $24.41 | $24.45 | $24.30 | $24.41 | $20.17 | 8,912 |
| 2018-07-11 | $24.51 | $24.52 | $24.33 | $24.41 | $20.17 | 13,359 |
| 2018-07-10 | $24.53 | $24.59 | $24.43 | $24.45 | $20.20 | 34,532 |
| 2018-07-09 | $24.30 | $24.59 | $24.30 | $24.51 | $20.25 | 25,944 |
| 2018-07-06 | $24.34 | $24.38 | $24.22 | $24.26 | $20.04 | 12,208 |
| 2018-07-05 | $24.25 | $24.34 | $24.19 | $24.32 | $20.09 | 7,393 |
| 2018-07-03 | $24.10 | $24.42 | $24.10 | $24.29 | $20.07 | 11,601 |
| 2018-07-02 | $24.12 | $24.33 | $24.09 | $24.28 | $20.06 | 10,899 |
| 2018-06-29 | $24.08 | $25.27 | $24.05 | $24.05 | $19.87 | 53,680 |
| 2018-06-28 | $23.95 | $24.06 | $23.88 | $23.98 | $19.81 | 20,095 |
| 2018-06-27 | $23.79 | $24.03 | $23.79 | $23.87 | $19.72 | 17,030 |
| 2018-06-26 | $23.86 | $23.86 | $23.74 | $23.75 | $19.62 | 6,705 |
| 2018-06-25 | $23.87 | $23.98 | $23.72 | $23.72 | $19.60 | 15,532 |
| 2018-06-22 | $23.95 | $24.00 | $23.87 | $23.95 | $19.79 | 7,452 |
| 2018-06-21 | $23.93 | $24.03 | $23.88 | $23.97 | $19.80 | 23,968 |
| 2018-06-20 | $23.57 | $23.92 | $23.57 | $23.87 | $19.72 | 16,434 |
| 2018-06-19 | $23.61 | $23.70 | $23.53 | $23.62 | $19.51 | 15,096 |
| 2018-06-18 | $23.62 | $23.78 | $23.57 | $23.65 | $19.54 | 12,270 |
| 2018-06-15 | $23.46 | $23.72 | $23.46 | $23.60 | $19.50 | 8,531 |
| 2018-06-14 | $23.37 | $23.59 | $23.32 | $23.52 | $19.43 | 14,121 |
| 2018-06-13 | $23.52 | $23.52 | $23.32 | $23.37 | $19.31 | 10,970 |
| 2018-06-12 | $23.52 | $23.52 | $23.42 | $23.45 | $19.37 | 5,441 |
| 2018-06-11 | $23.44 | $23.52 | $23.34 | $23.49 | $19.41 | 3,872 |
| 2018-06-08 | $23.48 | $23.53 | $23.41 | $23.44 | $19.36 | 17,480 |
| 2018-06-07 | $23.35 | $23.47 | $23.33 | $23.45 | $19.37 | 34,114 |
| 2018-06-06 | $23.31 | $23.35 | $23.31 | $23.33 | $19.27 | 9,303 |
| 2018-06-05 | $23.33 | $23.35 | $23.25 | $23.35 | $19.29 | 21,001 |
| 2018-06-04 | $23.27 | $23.35 | $23.20 | $23.35 | $19.29 | 23,314 |
| 2018-06-01 | $23.40 | $23.40 | $23.20 | $23.34 | $19.28 | 38,276 |
| 2018-05-31 | $22.95 | $23.40 | $22.94 | $23.16 | $19.13 | 54,923 |
| 2018-05-30 | $23.00 | $23.00 | $22.94 | $22.95 | $18.96 | 2,100 |
| 2018-05-29 | $23.00 | $23.15 | $22.85 | $22.97 | $18.98 | 21,609 |
| 2018-05-25 | $23.00 | $23.08 | $23.00 | $23.04 | $19.03 | 6,388 |
| 2018-05-24 | $23.00 | $23.08 | $23.00 | $23.03 | $19.03 | 8,435 |
| 2018-05-23 | $22.92 | $22.92 | $22.87 | $22.89 | $18.91 | 4,418 |
| 2018-05-22 | $22.97 | $22.97 | $22.89 | $22.93 | $18.94 | 17,516 |
| 2018-05-21 | $22.94 | $23.02 | $22.86 | $23.00 | $19.00 | 19,228 |
| 2018-05-18 | $22.90 | $22.94 | $22.87 | $22.94 | $18.95 | 7,142 |
| 2018-05-17 | $22.86 | $22.91 | $22.78 | $22.90 | $18.92 | 19,723 |
| 2018-05-16 | $22.74 | $22.83 | $22.73 | $22.83 | $18.86 | 3,011 |
| 2018-05-15 | $22.84 | $22.84 | $22.72 | $22.73 | $18.78 | 12,363 |
| 2018-05-14 | $22.91 | $22.91 | $22.83 | $22.89 | $18.91 | 18,739 |
| 2018-05-11 | $22.92 | $22.95 | $22.83 | $22.83 | $18.86 | 14,660 |
| 2018-05-10 | $22.84 | $22.93 | $22.83 | $22.83 | $18.86 | 28,315 |
| 2018-05-09 | $22.84 | $22.84 | $22.72 | $22.84 | $18.87 | 9,117 |
| 2018-05-08 | $22.84 | $22.84 | $22.74 | $22.84 | $18.87 | 19,598 |
| 2018-05-07 | $22.66 | $22.82 | $22.66 | $22.82 | $18.85 | 11,088 |
| 2018-05-04 | $22.76 | $22.80 | $22.66 | $22.73 | $18.78 | 31,131 |
| 2018-05-03 | $22.71 | $22.73 | $22.60 | $22.61 | $18.68 | 12,030 |
| 2018-05-02 | $22.77 | $22.88 | $22.73 | $22.77 | $18.81 | 11,238 |
| 2018-05-01 | $22.76 | $22.77 | $22.70 | $22.77 | $18.81 | 10,167 |
| 2018-04-30 | $22.74 | $22.82 | $22.74 | $22.79 | $18.83 | 4,841 |
| 2018-04-27 | $22.75 | $22.92 | $22.74 | $22.76 | $18.80 | 13,117 |
| 2018-04-26 | $22.70 | $22.84 | $22.65 | $22.72 | $18.77 | 7,586 |
| 2018-04-25 | $22.96 | $22.96 | $22.61 | $22.65 | $18.71 | 11,261 |
| 2018-04-24 | $23.20 | $23.20 | $22.92 | $22.97 | $18.98 | 19,016 |
| 2018-04-23 | $23.48 | $23.48 | $23.30 | $23.40 | $19.13 | 9,714 |
| 2018-04-20 | $23.26 | $23.53 | $23.26 | $23.53 | $19.24 | 12,031 |
| 2018-04-19 | $23.41 | $23.41 | $23.15 | $23.29 | $19.04 | 5,853 |
| 2018-04-18 | $23.30 | $23.43 | $23.20 | $23.43 | $19.15 | 2,492 |
| 2018-04-17 | $23.14 | $23.43 | $23.13 | $23.43 | $19.15 | 9,914 |
| 2018-04-16 | $23.07 | $23.26 | $23.06 | $23.26 | $19.02 | 8,323 |
| 2018-04-13 | $23.10 | $23.17 | $23.03 | $23.17 | $18.94 | 6,891 |
| 2018-04-12 | $23.28 | $23.35 | $23.13 | $23.14 | $18.92 | 6,261 |
| 2018-04-11 | $23.25 | $23.47 | $23.14 | $23.16 | $18.93 | 21,180 |
| 2018-04-10 | $23.50 | $23.55 | $23.39 | $23.39 | $19.12 | 12,728 |
| 2018-04-09 | $23.29 | $23.53 | $23.28 | $23.50 | $19.21 | 4,506 |
| 2018-04-06 | $23.37 | $23.37 | $23.22 | $23.36 | $19.10 | 7,032 |
| 2018-04-05 | $23.28 | $23.37 | $23.18 | $23.32 | $19.06 | 7,038 |
| 2018-04-04 | $23.40 | $23.40 | $23.26 | $23.39 | $19.12 | 6,560 |
| 2018-04-03 | $23.51 | $23.51 | $23.28 | $23.50 | $19.21 | 10,033 |
| 2018-04-02 | $23.57 | $23.67 | $23.48 | $23.54 | $19.24 | 8,769 |
| 2018-03-29 | $23.74 | $23.90 | $23.63 | $23.67 | $19.35 | 17,284 |
| 2018-03-28 | $23.50 | $23.68 | $23.50 | $23.64 | $19.33 | 16,857 |
| 2018-03-27 | $23.37 | $23.70 | $23.37 | $23.61 | $19.30 | 15,753 |
| 2018-03-26 | $23.52 | $23.52 | $23.26 | $23.51 | $19.22 | 13,012 |
| 2018-03-23 | $23.52 | $23.80 | $23.45 | $23.65 | $19.33 | 20,378 |
| 2018-03-22 | $23.52 | $23.70 | $23.24 | $23.54 | $19.24 | 17,977 |
| 2018-03-21 | $23.63 | $23.63 | $23.30 | $23.40 | $19.13 | 7,019 |
| 2018-03-20 | $23.42 | $23.54 | $23.42 | $23.44 | $19.16 | 8,216 |
| 2018-03-19 | $23.70 | $23.71 | $23.34 | $23.49 | $19.20 | 29,298 |
| 2018-03-16 | $23.53 | $23.99 | $23.53 | $23.80 | $19.46 | 49,497 |
| 2018-03-15 | $23.38 | $23.53 | $23.38 | $23.49 | $19.20 | 3,330 |
| 2018-03-14 | $23.53 | $23.53 | $23.44 | $23.47 | $19.19 | 7,777 |
| 2018-03-13 | $23.39 | $23.48 | $23.27 | $23.36 | $19.10 | 16,820 |
| 2018-03-12 | $23.33 | $23.33 | $23.22 | $23.27 | $19.02 | 9,493 |
| 2018-03-09 | $23.11 | $23.24 | $23.11 | $23.13 | $18.91 | 7,987 |
| 2018-03-08 | $23.15 | $23.26 | $23.11 | $23.19 | $18.96 | 7,868 |
| 2018-03-07 | $23.18 | $23.29 | $23.00 | $23.21 | $18.97 | 17,441 |
| 2018-03-06 | $23.00 | $23.21 | $22.94 | $23.21 | $18.97 | 9,984 |
| 2018-03-05 | $22.68 | $23.00 | $22.68 | $22.98 | $18.79 | 7,931 |
| 2018-03-02 | $22.59 | $22.72 | $22.51 | $22.71 | $18.57 | 24,382 |
| 2018-03-01 | $22.47 | $22.77 | $22.47 | $22.75 | $18.60 | 13,174 |
| 2018-02-28 | $22.44 | $22.67 | $22.44 | $22.61 | $18.48 | 10,520 |
| 2018-02-27 | $22.46 | $22.54 | $22.42 | $22.53 | $18.42 | 11,326 |
| 2018-02-26 | $22.42 | $22.43 | $22.35 | $22.43 | $18.34 | 11,853 |
| 2018-02-23 | $22.52 | $22.77 | $22.20 | $22.39 | $18.30 | 36,890 |
| 2018-02-22 | $22.22 | $22.30 | $22.17 | $22.22 | $18.16 | 22,189 |
| 2018-02-21 | $22.19 | $22.19 | $22.11 | $22.15 | $18.11 | 8,681 |
| 2018-02-20 | $22.05 | $22.24 | $22.05 | $22.24 | $18.18 | 19,316 |
| 2018-02-16 | $22.07 | $22.07 | $21.99 | $22.05 | $18.03 | 11,994 |
| 2018-02-15 | $21.95 | $22.00 | $21.84 | $21.95 | $17.94 | 15,933 |
| 2018-02-14 | $21.99 | $22.05 | $21.90 | $21.95 | $17.94 | 20,205 |
| 2018-02-13 | $22.10 | $22.10 | $21.91 | $21.91 | $17.91 | 16,058 |
| 2018-02-12 | $22.15 | $22.15 | $21.99 | $22.00 | $17.99 | 8,403 |
| 2018-02-09 | $22.03 | $22.10 | $21.52 | $22.00 | $17.99 | 36,546 |
| 2018-02-08 | $22.22 | $22.22 | $21.92 | $22.00 | $17.99 | 20,125 |
| 2018-02-07 | $22.14 | $22.22 | $22.05 | $22.05 | $18.03 | 10,844 |
| 2018-02-06 | $21.89 | $22.11 | $21.77 | $22.10 | $18.07 | 27,255 |
| 2018-02-05 | $21.96 | $21.99 | $21.81 | $21.97 | $17.96 | 19,074 |
| 2018-02-02 | $22.15 | $22.26 | $21.87 | $21.91 | $17.91 | 64,729 |
| 2018-02-01 | $22.21 | $22.30 | $22.15 | $22.25 | $18.19 | 34,689 |
| 2018-01-31 | $22.26 | $22.36 | $22.22 | $22.33 | $18.26 | 20,643 |
| 2018-01-30 | $22.15 | $22.26 | $22.03 | $22.20 | $18.15 | 49,262 |
| 2018-01-29 | $22.40 | $22.46 | $22.18 | $22.35 | $18.27 | 32,666 |
| 2018-01-26 | $22.59 | $22.70 | $22.30 | $22.35 | $18.27 | 11,340 |
| 2018-01-25 | $22.79 | $22.79 | $22.50 | $22.64 | $18.51 | 30,000 |
| 2018-01-24 | $22.97 | $23.04 | $22.83 | $22.95 | $18.55 | 38,447 |
| 2018-01-23 | $22.93 | $22.98 | $22.85 | $22.86 | $18.48 | 16,773 |
| 2018-01-22 | $22.84 | $22.99 | $22.78 | $22.98 | $18.57 | 21,816 |
| 2018-01-19 | $22.61 | $22.92 | $22.60 | $22.70 | $18.35 | 24,040 |
| 2018-01-18 | $22.70 | $22.71 | $22.63 | $22.68 | $18.33 | 18,743 |
| 2018-01-17 | $22.90 | $22.90 | $22.67 | $22.74 | $18.38 | 22,147 |
| 2018-01-16 | $22.72 | $22.76 | $22.71 | $22.75 | $18.39 | 18,177 |
| 2018-01-12 | $22.59 | $22.75 | $22.59 | $22.70 | $18.35 | 12,323 |
| 2018-01-11 | $22.57 | $22.74 | $22.57 | $22.70 | $18.35 | 11,100 |
| 2018-01-10 | $22.60 | $22.75 | $22.57 | $22.65 | $18.31 | 7,725 |
| 2018-01-09 | $22.71 | $22.71 | $22.62 | $22.65 | $18.31 | 15,675 |
| 2018-01-08 | $22.59 | $22.75 | $22.57 | $22.71 | $18.35 | 9,149 |
| 2018-01-05 | $22.70 | $22.70 | $22.57 | $22.65 | $18.31 | 15,841 |
| 2018-01-04 | $22.70 | $22.79 | $22.56 | $22.60 | $18.27 | 68,559 |
| 2018-01-03 | $22.60 | $22.84 | $22.49 | $22.65 | $18.31 | 31,743 |
| 2018-01-02 | $22.79 | $22.80 | $22.32 | $22.47 | $18.16 | 25,752 |
| 2017-12-29 | $22.91 | $22.91 | $22.70 | $22.75 | $18.39 | 29,212 |
| 2017-12-28 | $22.91 | $23.05 | $22.88 | $22.89 | $18.50 | 24,394 |
| 2017-12-27 | $23.01 | $23.05 | $22.90 | $22.95 | $18.55 | 22,680 |
| 2017-12-26 | $23.04 | $23.04 | $22.94 | $23.00 | $18.59 | 12,733 |
| 2017-12-22 | $22.98 | $23.00 | $22.90 | $22.97 | $18.56 | 19,380 |
| 2017-12-21 | $23.01 | $23.07 | $22.98 | $23.00 | $18.59 | 17,647 |
| 2017-12-20 | $23.02 | $23.33 | $23.01 | $23.01 | $18.60 | 22,370 |
| 2017-12-19 | $23.19 | $23.23 | $23.04 | $23.22 | $18.77 | 30,812 |
| 2017-12-18 | $23.35 | $23.42 | $23.19 | $23.23 | $18.77 | 17,622 |
| 2017-12-15 | $23.31 | $23.41 | $23.26 | $23.28 | $18.81 | 8,206 |
| 2017-12-14 | $23.14 | $23.34 | $23.11 | $23.34 | $18.86 | 10,250 |
| 2017-12-13 | $23.32 | $23.39 | $23.21 | $23.25 | $18.79 | 9,268 |
| 2017-12-12 | $23.30 | $23.35 | $23.17 | $23.35 | $18.87 | 13,493 |
| 2017-12-11 | $23.07 | $23.30 | $23.07 | $23.24 | $18.78 | 9,554 |
| 2017-12-08 | $23.09 | $23.19 | $23.07 | $23.17 | $18.73 | 12,784 |
| 2017-12-07 | $23.03 | $23.09 | $23.01 | $23.07 | $18.64 | 14,774 |
| 2017-12-06 | $23.02 | $23.06 | $22.97 | $23.03 | $18.61 | 7,581 |
| 2017-12-05 | $22.94 | $23.00 | $22.94 | $22.98 | $18.57 | 7,082 |
| 2017-12-04 | $22.80 | $22.98 | $22.80 | $22.93 | $18.53 | 30,694 |
| 2017-12-01 | $22.79 | $22.95 | $22.76 | $22.93 | $18.53 | 20,272 |
| 2017-11-30 | $22.95 | $23.07 | $22.60 | $22.76 | $18.39 | 47,327 |
| 2017-11-29 | $23.19 | $23.29 | $22.91 | $22.95 | $18.55 | 24,980 |
| 2017-11-28 | $23.39 | $23.39 | $23.19 | $23.31 | $18.84 | 21,547 |
| 2017-11-27 | $23.20 | $23.44 | $23.19 | $23.25 | $18.79 | 25,526 |
| 2017-11-24 | $23.35 | $23.35 | $23.15 | $23.25 | $18.79 | 1,726 |
| 2017-11-22 | $23.26 | $23.32 | $23.21 | $23.21 | $18.76 | 9,276 |
| 2017-11-21 | $23.26 | $23.26 | $23.18 | $23.20 | $18.75 | 9,291 |
| 2017-11-20 | $23.07 | $23.21 | $23.07 | $23.17 | $18.73 | 10,049 |
| 2017-11-17 | $22.95 | $23.04 | $22.92 | $23.01 | $18.60 | 8,525 |
| 2017-11-16 | $22.98 | $23.05 | $22.94 | $23.01 | $18.60 | 9,768 |
| 2017-11-15 | $22.99 | $23.00 | $22.87 | $22.97 | $18.56 | 18,261 |
| 2017-11-14 | $22.99 | $23.06 | $22.92 | $22.93 | $18.53 | 16,601 |
| 2017-11-13 | $23.11 | $23.25 | $22.92 | $22.95 | $18.55 | 33,700 |
| 2017-11-10 | $23.35 | $23.35 | $23.10 | $23.14 | $18.70 | 12,960 |
| 2017-11-09 | $23.27 | $23.36 | $23.25 | $23.31 | $18.84 | 8,027 |
| 2017-11-08 | $23.25 | $23.49 | $23.25 | $23.36 | $18.88 | 5,661 |
| 2017-11-07 | $23.20 | $23.32 | $23.13 | $23.27 | $18.81 | 8,568 |
| 2017-11-06 | $23.19 | $23.31 | $23.19 | $23.22 | $18.77 | 7,483 |
| 2017-11-03 | $23.57 | $23.57 | $23.20 | $23.35 | $18.87 | 13,218 |
| 2017-11-02 | $23.34 | $23.50 | $23.26 | $23.36 | $18.88 | 16,770 |
| 2017-11-01 | $23.40 | $23.44 | $23.31 | $23.40 | $18.91 | 13,023 |
| 2017-10-31 | $23.29 | $23.45 | $23.29 | $23.40 | $18.91 | 12,615 |
| 2017-10-30 | $23.69 | $23.72 | $23.14 | $23.18 | $18.73 | 40,816 |
| 2017-10-27 | $23.86 | $23.90 | $23.72 | $23.85 | $19.28 | 7,708 |
| 2017-10-26 | $23.75 | $23.85 | $23.68 | $23.69 | $19.15 | 6,706 |
| 2017-10-25 | $23.75 | $23.87 | $23.68 | $23.79 | $19.23 | 18,564 |
| 2017-10-24 | $23.86 | $24.00 | $23.86 | $24.00 | $19.19 | 8,637 |
| 2017-10-23 | $23.91 | $23.92 | $23.81 | $23.92 | $19.13 | 12,025 |
| 2017-10-20 | $23.82 | $23.87 | $23.82 | $23.87 | $19.09 | 4,006 |
| 2017-10-19 | $23.84 | $23.98 | $23.73 | $23.77 | $19.01 | 16,268 |
| 2017-10-18 | $23.78 | $23.88 | $23.77 | $23.87 | $19.09 | 15,711 |
| 2017-10-17 | $23.90 | $23.90 | $23.78 | $23.78 | $19.01 | 12,450 |
| 2017-10-16 | $23.89 | $23.96 | $23.79 | $23.79 | $19.02 | 13,651 |
| 2017-10-13 | $23.78 | $23.90 | $23.78 | $23.90 | $19.11 | 6,980 |
| 2017-10-12 | $23.78 | $23.83 | $23.76 | $23.76 | $19.00 | 11,297 |
| 2017-10-11 | $23.69 | $23.96 | $23.69 | $23.92 | $19.13 | 15,149 |
| 2017-10-10 | $23.58 | $23.80 | $23.48 | $23.69 | $18.94 | 7,783 |
| 2017-10-09 | $23.42 | $23.63 | $23.28 | $23.55 | $18.83 | 20,923 |
| 2017-10-06 | $23.66 | $23.66 | $23.32 | $23.45 | $18.75 | 20,538 |
| 2017-10-05 | $23.78 | $23.80 | $23.56 | $23.59 | $18.86 | 14,285 |
| 2017-10-04 | $23.80 | $23.82 | $23.70 | $23.70 | $18.95 | 15,962 |
| 2017-10-03 | $23.85 | $23.86 | $23.71 | $23.73 | $18.97 | 8,993 |
| 2017-10-02 | $23.79 | $23.94 | $23.75 | $23.85 | $19.07 | 9,872 |
| 2017-09-29 | $23.90 | $23.95 | $23.80 | $23.80 | $19.03 | 5,398 |
| 2017-09-28 | $23.78 | $23.94 | $23.73 | $23.93 | $19.13 | 25,164 |
| 2017-09-27 | $23.89 | $23.92 | $23.70 | $23.90 | $19.11 | 31,946 |
| 2017-09-26 | $23.80 | $23.90 | $23.71 | $23.89 | $19.10 | 34,644 |
| 2017-09-25 | $23.88 | $23.91 | $23.79 | $23.87 | $19.09 | 4,917 |
| 2017-09-22 | $23.88 | $23.88 | $23.79 | $23.85 | $19.07 | 6,985 |
| 2017-09-21 | $23.71 | $23.94 | $23.70 | $23.90 | $19.11 | 17,976 |
| 2017-09-20 | $23.75 | $23.75 | $23.70 | $23.72 | $18.97 | 35,258 |
| 2017-09-19 | $23.78 | $23.84 | $23.78 | $23.80 | $19.03 | 9,541 |
| 2017-09-18 | $23.91 | $23.91 | $23.76 | $23.80 | $19.03 | 4,318 |
| 2017-09-15 | $23.90 | $23.95 | $23.81 | $23.83 | $19.05 | 10,924 |
| 2017-09-14 | $23.93 | $23.93 | $23.85 | $23.91 | $19.12 | 8,836 |
| 2017-09-13 | $23.91 | $23.96 | $23.89 | $23.91 | $19.12 | 17,307 |
| 2017-09-12 | $23.75 | $23.97 | $23.75 | $23.97 | $19.17 | 17,296 |
| 2017-09-11 | $23.62 | $23.87 | $23.62 | $23.81 | $19.04 | 15,514 |
| 2017-09-08 | $23.81 | $23.82 | $23.57 | $23.65 | $18.91 | 8,308 |
| 2017-09-07 | $23.71 | $23.85 | $23.71 | $23.77 | $19.01 | 7,919 |
| 2017-09-06 | $23.74 | $23.88 | $23.69 | $23.88 | $19.09 | 6,633 |
| 2017-09-05 | $23.94 | $23.94 | $23.54 | $23.59 | $18.86 | 11,511 |
| 2017-09-01 | $23.68 | $23.84 | $23.61 | $23.78 | $19.01 | 12,508 |
| 2017-08-31 | $23.79 | $23.84 | $23.62 | $23.67 | $18.93 | 27,834 |
| 2017-08-30 | $23.94 | $23.95 | $23.69 | $23.86 | $19.08 | 9,337 |
| 2017-08-29 | $23.84 | $23.89 | $23.72 | $23.89 | $19.10 | 8,891 |
| 2017-08-28 | $23.71 | $23.96 | $23.65 | $23.84 | $19.06 | 21,614 |
| 2017-08-25 | $23.75 | $23.95 | $23.67 | $23.73 | $18.97 | 16,584 |
| 2017-08-24 | $23.54 | $23.96 | $23.54 | $23.82 | $19.05 | 42,532 |
| 2017-08-23 | $23.50 | $23.74 | $23.50 | $23.72 | $18.97 | 17,870 |
| 2017-08-22 | $23.87 | $23.87 | $23.52 | $23.59 | $18.86 | 17,883 |
| 2017-08-21 | $23.62 | $23.70 | $23.54 | $23.65 | $18.91 | 7,815 |
| 2017-08-18 | $23.84 | $23.85 | $23.56 | $23.65 | $18.91 | 4,335 |
| 2017-08-17 | $23.75 | $23.75 | $23.45 | $23.45 | $18.75 | 2,912 |
| 2017-08-16 | $23.55 | $23.80 | $23.55 | $23.63 | $18.89 | 10,505 |
| 2017-08-15 | $23.53 | $23.67 | $23.53 | $23.65 | $18.91 | 6,617 |
| 2017-08-14 | $23.37 | $23.63 | $23.37 | $23.53 | $18.81 | 6,020 |
| 2017-08-11 | $23.67 | $23.67 | $23.30 | $23.44 | $18.74 | 6,857 |
| 2017-08-10 | $23.66 | $23.67 | $23.43 | $23.47 | $18.77 | 6,712 |
| 2017-08-09 | $23.51 | $23.66 | $23.45 | $23.66 | $18.92 | 5,958 |
| 2017-08-08 | $23.70 | $23.75 | $23.62 | $23.62 | $18.89 | 16,113 |
| 2017-08-07 | $23.72 | $23.79 | $23.65 | $23.74 | $18.98 | 24,282 |
| 2017-08-04 | $23.77 | $23.80 | $23.67 | $23.80 | $19.03 | 12,882 |
| 2017-08-03 | $23.84 | $23.85 | $23.78 | $23.79 | $19.02 | 17,430 |
| 2017-08-02 | $23.81 | $23.92 | $23.78 | $23.78 | $19.01 | 17,357 |
| 2017-08-01 | $23.90 | $23.91 | $23.80 | $23.88 | $19.09 | 12,675 |
| 2017-07-31 | $23.78 | $23.88 | $23.75 | $23.86 | $19.08 | 20,429 |
| 2017-07-28 | $23.65 | $23.82 | $23.65 | $23.79 | $19.02 | 11,708 |
| 2017-07-27 | $23.74 | $23.74 | $23.63 | $23.65 | $18.91 | 6,825 |
| 2017-07-26 | $23.67 | $23.77 | $23.58 | $23.69 | $18.94 | 15,689 |
| 2017-07-25 | $23.73 | $23.77 | $23.54 | $23.65 | $18.91 | 17,658 |
| 2017-07-24 | $23.86 | $24.06 | $23.78 | $23.78 | $19.01 | 11,532 |
| 2017-07-21 | $24.08 | $24.10 | $24.03 | $24.10 | $19.07 | 19,130 |
| 2017-07-20 | $24.12 | $24.14 | $24.07 | $24.12 | $19.08 | 9,991 |
| 2017-07-19 | $24.01 | $24.21 | $24.01 | $24.07 | $19.04 | 24,714 |
| 2017-07-18 | $24.06 | $24.08 | $23.94 | $24.02 | $19.00 | 18,005 |
| 2017-07-17 | $24.04 | $24.09 | $24.00 | $24.07 | $19.04 | 13,340 |
| 2017-07-14 | $23.85 | $24.05 | $23.85 | $24.03 | $19.01 | 20,669 |
| 2017-07-13 | $23.87 | $23.92 | $23.83 | $23.89 | $18.90 | 8,682 |
| 2017-07-12 | $23.89 | $23.98 | $23.86 | $23.86 | $18.88 | 26,552 |
| 2017-07-11 | $23.92 | $23.92 | $23.76 | $23.87 | $18.88 | 14,905 |
| 2017-07-10 | $23.90 | $23.92 | $23.80 | $23.90 | $18.91 | 22,120 |
| 2017-07-07 | $23.80 | $23.94 | $23.77 | $23.90 | $18.91 | 17,256 |
| 2017-07-06 | $23.66 | $23.81 | $23.59 | $23.80 | $18.83 | 23,837 |
| 2017-07-05 | $23.62 | $23.75 | $23.62 | $23.65 | $18.71 | 74,136 |
| 2017-07-03 | $23.58 | $23.70 | $23.58 | $23.70 | $18.75 | 2,066 |
| 2017-06-30 | $23.50 | $23.76 | $23.50 | $23.67 | $18.73 | 21,191 |
| 2017-06-29 | $23.75 | $23.75 | $23.54 | $23.60 | $18.67 | 12,593 |
| 2017-06-28 | $23.61 | $23.79 | $23.61 | $23.69 | $18.74 | 19,457 |
| 2017-06-27 | $23.70 | $23.83 | $23.68 | $23.83 | $18.85 | 25,623 |
| 2017-06-26 | $23.85 | $23.85 | $23.65 | $23.72 | $18.76 | 19,128 |
| 2017-06-23 | $23.72 | $23.84 | $23.65 | $23.66 | $18.72 | 28,936 |
| 2017-06-22 | $23.70 | $23.83 | $23.63 | $23.66 | $18.72 | 20,863 |
| 2017-06-21 | $23.84 | $23.84 | $23.60 | $23.68 | $18.74 | 12,033 |
| 2017-06-20 | $23.65 | $23.84 | $23.60 | $23.71 | $18.76 | 30,628 |
| 2017-06-19 | $23.51 | $23.64 | $23.40 | $23.64 | $18.70 | 10,459 |
| 2017-06-16 | $23.42 | $23.52 | $23.28 | $23.51 | $18.60 | 15,275 |
| 2017-06-15 | $23.09 | $23.40 | $23.09 | $23.37 | $18.49 | 9,944 |
| 2017-06-14 | $23.03 | $23.29 | $23.03 | $23.21 | $18.36 | 9,241 |
| 2017-06-13 | $23.17 | $23.21 | $23.09 | $23.15 | $18.31 | 15,514 |
| 2017-06-12 | $23.15 | $23.17 | $23.06 | $23.16 | $18.32 | 10,959 |
| 2017-06-09 | $23.25 | $23.25 | $23.15 | $23.21 | $18.36 | 6,199 |
| 2017-06-08 | $23.22 | $23.24 | $23.20 | $23.21 | $18.36 | 5,259 |
| 2017-06-07 | $23.20 | $23.33 | $23.14 | $23.20 | $18.35 | 26,158 |
| 2017-06-06 | $23.05 | $23.19 | $23.05 | $23.19 | $18.35 | 13,576 |
| 2017-06-05 | $23.06 | $23.15 | $23.03 | $23.14 | $18.31 | 15,675 |
| 2017-06-02 | $22.98 | $23.09 | $22.96 | $23.07 | $18.25 | 23,496 |
| 2017-06-01 | $22.99 | $23.09 | $22.99 | $23.07 | $18.25 | 14,252 |
| 2017-05-31 | $22.91 | $22.99 | $22.89 | $22.99 | $18.19 | 18,119 |
| 2017-05-30 | $22.77 | $22.95 | $22.77 | $22.83 | $18.06 | 59,920 |
| 2017-05-26 | $22.87 | $22.87 | $22.79 | $22.80 | $18.04 | 14,103 |
| 2017-05-25 | $22.85 | $22.87 | $22.80 | $22.86 | $18.08 | 12,723 |
| 2017-05-24 | $22.84 | $22.87 | $22.71 | $22.85 | $18.08 | 60,097 |
| 2017-05-23 | $22.94 | $22.94 | $22.77 | $22.85 | $18.08 | 57,381 |
| 2017-05-22 | $23.08 | $23.11 | $22.94 | $22.98 | $18.18 | 19,993 |
| 2017-05-19 | $23.13 | $23.16 | $23.00 | $23.00 | $18.20 | 11,178 |
| 2017-05-18 | $23.06 | $23.15 | $23.01 | $23.07 | $18.25 | 16,050 |
| 2017-05-17 | $23.17 | $23.17 | $23.08 | $23.15 | $18.31 | 5,732 |
| 2017-05-16 | $23.07 | $23.22 | $23.02 | $23.22 | $18.37 | 15,393 |
| 2017-05-15 | $23.27 | $23.27 | $23.11 | $23.15 | $18.31 | 46,099 |
| 2017-05-12 | $23.29 | $23.29 | $23.22 | $23.23 | $18.38 | 15,088 |
| 2017-05-11 | $23.28 | $23.30 | $23.21 | $23.26 | $18.40 | 28,461 |
| 2017-05-10 | $23.25 | $23.31 | $23.22 | $23.30 | $18.43 | 21,468 |
| 2017-05-09 | $23.31 | $23.31 | $23.23 | $23.26 | $18.40 | 34,286 |
| 2017-05-08 | $23.23 | $23.34 | $23.21 | $23.25 | $18.39 | 22,295 |
| 2017-05-05 | $23.46 | $23.47 | $23.23 | $23.28 | $18.42 | 54,999 |
| 2017-05-04 | $23.27 | $23.48 | $23.16 | $23.46 | $18.56 | 39,402 |
| 2017-05-03 | $23.22 | $23.29 | $23.19 | $23.29 | $18.42 | 12,529 |
| 2017-05-02 | $23.39 | $23.39 | $23.20 | $23.25 | $18.39 | 27,053 |
| 2017-05-01 | $23.30 | $23.32 | $23.24 | $23.28 | $18.42 | 8,996 |
| 2017-04-28 | $23.39 | $23.39 | $23.21 | $23.33 | $18.46 | 13,418 |
| 2017-04-27 | $23.30 | $23.47 | $23.26 | $23.42 | $18.53 | 18,615 |
| 2017-04-26 | $23.30 | $23.30 | $23.22 | $23.28 | $18.42 | 17,770 |
| 2017-04-25 | $23.36 | $23.36 | $23.25 | $23.32 | $18.45 | 8,640 |
| 2017-04-24 | $23.50 | $23.50 | $23.25 | $23.33 | $18.46 | 22,193 |
| 2017-04-21 | $23.14 | $23.42 | $23.07 | $23.35 | $18.47 | 38,145 |
| 2017-04-20 | $23.30 | $23.30 | $23.25 | $23.29 | $18.23 | 39,480 |
| 2017-04-19 | $23.44 | $23.44 | $23.32 | $23.32 | $18.26 | 16,869 |
| 2017-04-18 | $23.30 | $23.43 | $23.26 | $23.42 | $18.33 | 51,818 |
| 2017-04-17 | $23.30 | $23.35 | $23.23 | $23.29 | $18.23 | 49,469 |
| 2017-04-13 | $23.28 | $23.37 | $23.10 | $23.27 | $18.22 | 22,925 |
| 2017-04-12 | $23.24 | $23.30 | $23.22 | $23.30 | $18.24 | 8,565 |
| 2017-04-11 | $23.25 | $23.37 | $23.22 | $23.30 | $18.24 | 10,540 |
| 2017-04-10 | $23.22 | $23.32 | $23.15 | $23.26 | $18.21 | 17,688 |
| 2017-04-07 | $23.30 | $23.30 | $23.16 | $23.20 | $18.16 | 17,982 |
| 2017-04-06 | $23.32 | $23.32 | $23.25 | $23.29 | $18.23 | 6,418 |
| 2017-04-05 | $23.33 | $23.48 | $23.32 | $23.32 | $18.26 | 18,161 |
| 2017-04-04 | $23.41 | $23.44 | $23.32 | $23.40 | $18.31 | 22,291 |
| 2017-04-03 | $23.40 | $23.64 | $23.40 | $23.46 | $18.36 | 23,960 |
| 2017-03-31 | $23.50 | $23.66 | $23.35 | $23.47 | $18.37 | 23,145 |
| 2017-03-30 | $23.48 | $23.62 | $23.36 | $23.60 | $18.47 | 31,786 |
| 2017-03-29 | $23.18 | $23.46 | $23.17 | $23.29 | $18.23 | 29,400 |
| 2017-03-28 | $23.20 | $23.20 | $23.15 | $23.17 | $18.14 | 14,547 |
| 2017-03-27 | $23.23 | $23.23 | $23.15 | $23.18 | $18.14 | 16,250 |
| 2017-03-24 | $23.02 | $23.25 | $23.02 | $23.15 | $18.13 | 43,873 |
| 2017-03-23 | $23.12 | $23.12 | $23.01 | $23.07 | $18.06 | 21,707 |
| 2017-03-22 | $23.02 | $23.10 | $22.97 | $23.04 | $18.03 | 5,599 |
| 2017-03-21 | $23.14 | $23.16 | $22.96 | $23.05 | $18.04 | 8,769 |
| 2017-03-20 | $23.10 | $23.13 | $23.00 | $23.09 | $18.07 | 33,272 |
| 2017-03-17 | $23.03 | $23.10 | $22.82 | $23.05 | $18.04 | 42,382 |
| 2017-03-16 | $22.87 | $23.05 | $22.78 | $22.98 | $17.99 | 33,164 |
| 2017-03-15 | $22.77 | $22.95 | $22.64 | $22.93 | $17.95 | 16,059 |
| 2017-03-14 | $22.44 | $22.82 | $22.43 | $22.82 | $17.86 | 53,976 |
| 2017-03-13 | $22.25 | $22.44 | $22.21 | $22.39 | $17.53 | 22,482 |
| 2017-03-10 | $22.14 | $22.38 | $22.14 | $22.16 | $17.35 | 34,305 |
| 2017-03-09 | $22.26 | $22.39 | $22.01 | $22.33 | $17.48 | 38,046 |
| 2017-03-08 | $22.64 | $22.66 | $22.34 | $22.34 | $17.49 | 32,469 |
| 2017-03-07 | $22.77 | $22.78 | $22.63 | $22.64 | $17.72 | 4,800 |
| 2017-03-06 | $22.89 | $22.89 | $22.64 | $22.73 | $17.79 | 23,351 |
| 2017-03-03 | $22.80 | $22.88 | $22.80 | $22.88 | $17.91 | 10,811 |
| 2017-03-02 | $22.71 | $22.85 | $22.71 | $22.81 | $17.86 | 7,941 |
| 2017-03-01 | $22.93 | $22.93 | $22.68 | $22.77 | $17.82 | 13,495 |
| 2017-02-28 | $22.90 | $23.05 | $22.79 | $22.92 | $17.94 | 22,363 |
| 2017-02-27 | $22.94 | $22.99 | $22.88 | $22.90 | $17.93 | 14,340 |
| 2017-02-24 | $22.91 | $23.04 | $22.90 | $22.97 | $17.98 | 21,082 |
| 2017-02-23 | $22.87 | $22.93 | $22.82 | $22.93 | $17.95 | 37,348 |
| 2017-02-22 | $22.69 | $22.78 | $22.69 | $22.78 | $17.83 | 38,640 |
| 2017-02-21 | $22.90 | $22.90 | $22.65 | $22.68 | $17.76 | 27,636 |
| 2017-02-17 | $22.76 | $22.87 | $22.76 | $22.79 | $17.84 | 14,872 |
| 2017-02-16 | $22.55 | $22.91 | $22.55 | $22.83 | $17.87 | 43,545 |
| 2017-02-15 | $22.52 | $22.75 | $22.43 | $22.72 | $17.79 | 40,855 |
| 2017-02-14 | $22.53 | $22.58 | $22.38 | $22.53 | $17.64 | 26,230 |
| 2017-02-13 | $22.54 | $22.72 | $22.54 | $22.64 | $17.72 | 14,319 |
| 2017-02-10 | $22.56 | $22.60 | $22.48 | $22.53 | $17.64 | 18,917 |
| 2017-02-09 | $22.40 | $22.50 | $22.35 | $22.47 | $17.59 | 21,598 |
| 2017-02-08 | $22.40 | $22.47 | $22.39 | $22.44 | $17.56 | 13,667 |
| 2017-02-07 | $22.39 | $22.50 | $22.37 | $22.39 | $17.53 | 21,985 |
| 2017-02-06 | $22.34 | $22.48 | $22.18 | $22.39 | $17.53 | 27,866 |
| 2017-02-03 | $22.29 | $22.44 | $22.10 | $22.24 | $17.41 | 25,041 |
| 2017-02-02 | $22.07 | $22.28 | $22.07 | $22.28 | $17.44 | 9,655 |
| 2017-02-01 | $22.06 | $22.13 | $21.95 | $22.08 | $17.28 | 5,133 |
| 2017-01-31 | $22.00 | $22.12 | $21.97 | $22.05 | $17.26 | 6,089 |
| 2017-01-30 | $21.99 | $22.10 | $21.96 | $22.06 | $17.27 | 16,748 |
| 2017-01-27 | $22.03 | $22.17 | $21.86 | $21.99 | $17.21 | 11,299 |
| 2017-01-26 | $21.90 | $22.09 | $21.86 | $22.01 | $17.23 | 28,351 |
| 2017-01-25 | $21.88 | $21.97 | $21.86 | $21.91 | $17.15 | 11,767 |
| 2017-01-24 | $21.77 | $21.97 | $21.77 | $21.96 | $17.19 | 8,894 |
| 2017-01-23 | $21.99 | $22.15 | $21.99 | $22.00 | $17.02 | 15,327 |
| 2017-01-20 | $21.88 | $22.09 | $21.61 | $22.09 | $17.09 | 22,333 |
| 2017-01-19 | $22.18 | $22.18 | $21.70 | $21.74 | $16.82 | 27,193 |
| 2017-01-18 | $22.30 | $22.36 | $22.25 | $22.36 | $17.30 | 5,833 |
| 2017-01-17 | $22.50 | $22.50 | $22.30 | $22.35 | $17.29 | 27,310 |
| 2017-01-13 | $22.50 | $22.51 | $22.42 | $22.47 | $17.39 | 21,913 |
| 2017-01-12 | $22.36 | $22.67 | $22.36 | $22.42 | $17.35 | 29,041 |
| 2017-01-11 | $22.37 | $22.55 | $22.26 | $22.47 | $17.38 | 48,082 |
| 2017-01-10 | $22.35 | $22.35 | $22.15 | $22.33 | $17.28 | 38,174 |
| 2017-01-09 | $22.38 | $22.38 | $22.20 | $22.29 | $17.25 | 33,328 |
| 2017-01-06 | $22.27 | $22.28 | $22.20 | $22.28 | $17.24 | 29,317 |
| 2017-01-05 | $22.31 | $22.44 | $22.05 | $22.29 | $17.25 | 62,831 |
| 2017-01-04 | $21.81 | $22.29 | $21.79 | $22.24 | $17.21 | 67,193 |
| 2017-01-03 | $21.67 | $21.94 | $21.67 | $21.81 | $16.88 | 18,798 |
| 2016-12-30 | $21.70 | $21.77 | $21.57 | $21.77 | $16.85 | 26,635 |
| 2016-12-29 | $21.65 | $21.87 | $21.59 | $21.72 | $16.81 | 8,529 |
| 2016-12-28 | $21.60 | $21.83 | $21.53 | $21.79 | $16.86 | 14,757 |
| 2016-12-27 | $21.99 | $22.01 | $21.60 | $21.73 | $16.81 | 24,214 |
| 2016-12-23 | $22.20 | $22.20 | $21.90 | $22.03 | $17.05 | 7,703 |
| 2016-12-22 | $22.00 | $22.18 | $21.94 | $22.15 | $17.14 | 22,490 |
| 2016-12-21 | $21.74 | $22.19 | $21.74 | $22.12 | $17.12 | 24,336 |
| 2016-12-20 | $21.85 | $21.94 | $21.81 | $21.93 | $16.97 | 32,593 |
| 2016-12-19 | $21.66 | $21.85 | $21.47 | $21.74 | $16.82 | 62,245 |
| 2016-12-16 | $21.56 | $21.65 | $21.43 | $21.65 | $16.75 | 35,771 |
| 2016-12-15 | $21.30 | $21.67 | $21.23 | $21.59 | $16.71 | 14,492 |
| 2016-12-14 | $21.52 | $21.66 | $21.32 | $21.39 | $16.55 | 31,424 |
| 2016-12-13 | $21.40 | $21.74 | $21.40 | $21.58 | $16.70 | 26,990 |
| 2016-12-12 | $21.40 | $21.56 | $21.32 | $21.53 | $16.66 | 32,586 |
| 2016-12-09 | $21.33 | $21.63 | $21.25 | $21.63 | $16.74 | 17,565 |
| 2016-12-08 | $21.26 | $21.57 | $21.16 | $21.40 | $16.56 | 34,903 |
| 2016-12-07 | $21.93 | $21.94 | $21.21 | $21.33 | $16.51 | 122,678 |
| 2016-12-06 | $21.73 | $21.91 | $21.71 | $21.81 | $16.88 | 14,701 |
| 2016-12-05 | $21.93 | $21.93 | $21.71 | $21.86 | $16.92 | 17,284 |
| 2016-12-02 | $22.01 | $22.11 | $21.63 | $21.66 | $16.76 | 14,464 |
| 2016-12-01 | $21.96 | $22.03 | $21.61 | $21.89 | $16.94 | 13,434 |
| 2016-11-30 | $22.15 | $22.15 | $21.90 | $22.00 | $17.02 | 18,028 |
| 2016-11-29 | $22.00 | $22.43 | $22.00 | $22.23 | $17.20 | 47,676 |
| 2016-11-28 | $22.04 | $22.04 | $21.81 | $21.95 | $16.99 | 67,457 |
| 2016-11-25 | $21.95 | $21.95 | $21.95 | $21.95 | $16.98 | 1,450 |
| 2016-11-23 | $21.79 | $22.10 | $21.79 | $22.04 | $17.05 | 22,392 |
| 2016-11-22 | $22.03 | $22.23 | $22.03 | $22.08 | $17.09 | 26,094 |
| 2016-11-21 | $22.08 | $22.18 | $21.87 | $22.10 | $17.10 | 90,277 |
| 2016-11-18 | $22.05 | $22.06 | $21.51 | $21.56 | $16.68 | 21,170 |
| 2016-11-17 | $22.09 | $22.16 | $22.05 | $22.09 | $17.09 | 58,329 |
| 2016-11-16 | $21.79 | $22.15 | $21.79 | $22.10 | $17.10 | 12,085 |
| 2016-11-15 | $21.11 | $21.88 | $21.11 | $21.73 | $16.81 | 31,481 |
| 2016-11-14 | $21.24 | $21.26 | $20.82 | $21.07 | $16.30 | 103,597 |
| 2016-11-11 | $21.74 | $21.74 | $21.10 | $21.42 | $16.57 | 50,761 |
| 2016-11-10 | $22.21 | $22.21 | $21.29 | $21.49 | $16.63 | 70,061 |
| 2016-11-09 | $22.19 | $22.39 | $22.02 | $22.17 | $17.16 | 28,128 |
| 2016-11-08 | $22.25 | $22.42 | $22.25 | $22.38 | $17.32 | 35,320 |
| 2016-11-07 | $22.57 | $22.71 | $22.24 | $22.41 | $17.34 | 41,160 |
| 2016-11-04 | $22.39 | $22.53 | $22.35 | $22.52 | $17.43 | 81,441 |
| 2016-11-03 | $22.47 | $22.47 | $22.30 | $22.35 | $17.29 | 16,161 |
| 2016-11-02 | $22.41 | $22.47 | $22.31 | $22.44 | $17.36 | 29,302 |
| 2016-11-01 | $22.40 | $22.42 | $22.26 | $22.40 | $17.33 | 39,339 |
| 2016-10-31 | $22.24 | $22.52 | $22.24 | $22.41 | $17.34 | 29,585 |
| 2016-10-28 | $22.11 | $22.22 | $21.92 | $22.17 | $17.16 | 34,578 |
| 2016-10-27 | $22.33 | $22.33 | $21.76 | $22.05 | $17.06 | 57,841 |
| 2016-10-26 | $22.43 | $22.65 | $22.15 | $22.31 | $17.26 | 48,410 |
| 2016-10-25 | $22.80 | $22.80 | $22.39 | $22.51 | $17.42 | 67,520 |
| 2016-10-24 | $23.37 | $23.39 | $22.78 | $22.84 | $17.67 | 92,717 |
| 2016-10-21 | $23.71 | $23.80 | $23.49 | $23.49 | $17.98 | 264,825 |
| 2016-10-20 | $23.74 | $23.81 | $23.69 | $23.79 | $18.21 | 30,049 |
| 2016-10-19 | $23.80 | $23.93 | $23.71 | $23.79 | $18.21 | 27,919 |
| 2016-10-18 | $23.84 | $23.85 | $23.71 | $23.80 | $18.21 | 170,790 |
| 2016-10-17 | $23.72 | $23.75 | $23.67 | $23.70 | $18.14 | 76,257 |
| 2016-10-14 | $23.69 | $23.80 | $23.64 | $23.72 | $18.15 | 106,945 |
| 2016-10-13 | $23.76 | $23.76 | $23.50 | $23.69 | $18.13 | 121,392 |
| 2016-10-12 | $23.90 | $23.94 | $23.74 | $23.78 | $18.20 | 95,898 |
| 2016-10-11 | $24.15 | $24.22 | $23.88 | $23.98 | $18.35 | 47,307 |
| 2016-10-10 | $23.98 | $24.32 | $23.98 | $24.25 | $18.56 | 135,345 |
| 2016-10-07 | $23.89 | $23.89 | $23.81 | $23.86 | $18.26 | 22,812 |
| 2016-10-06 | $23.84 | $23.97 | $23.80 | $23.89 | $18.28 | 73,598 |
| 2016-10-05 | $23.85 | $23.90 | $23.81 | $23.84 | $18.24 | 60,607 |
| 2016-10-04 | $23.84 | $23.94 | $23.79 | $23.84 | $18.24 | 45,977 |
| 2016-10-03 | $23.70 | $23.94 | $23.70 | $23.84 | $18.24 | 80,624 |
| 2016-09-30 | $23.46 | $23.71 | $23.43 | $23.70 | $18.14 | 23,895 |
| 2016-09-29 | $23.42 | $23.47 | $23.36 | $23.42 | $17.92 | 38,460 |
| 2016-09-28 | $23.07 | $23.46 | $23.00 | $23.46 | $17.95 | 79,403 |
| 2016-09-27 | $22.93 | $23.08 | $22.81 | $23.07 | $17.65 | 38,070 |
| 2016-09-26 | $22.86 | $23.00 | $22.86 | $22.90 | $17.52 | 48,461 |
| 2016-09-23 | $23.10 | $23.10 | $22.89 | $23.10 | $17.68 | 40,980 |
| 2016-09-22 | $22.89 | $23.23 | $22.89 | $23.22 | $17.77 | 40,810 |
| 2016-09-21 | $22.95 | $23.06 | $22.89 | $22.94 | $17.55 | 46,580 |
| 2016-09-20 | $22.98 | $22.98 | $22.87 | $22.94 | $17.55 | 10,154 |
| 2016-09-19 | $22.84 | $23.00 | $22.81 | $22.95 | $17.56 | 13,450 |
| 2016-09-16 | $22.78 | $22.90 | $22.78 | $22.85 | $17.49 | 19,721 |
| 2016-09-15 | $22.92 | $23.04 | $22.77 | $22.81 | $17.46 | 38,792 |
| 2016-09-14 | $22.89 | $22.89 | $22.80 | $22.85 | $17.49 | 15,537 |
| 2016-09-13 | $22.76 | $22.89 | $22.71 | $22.88 | $17.51 | 6,869 |
| 2016-09-12 | $22.50 | $22.91 | $22.50 | $22.91 | $17.53 | 14,129 |
| 2016-09-09 | $22.84 | $22.84 | $22.51 | $22.51 | $17.23 | 16,073 |
| 2016-09-08 | $22.82 | $22.85 | $22.68 | $22.79 | $17.44 | 19,693 |
| 2016-09-07 | $22.83 | $22.90 | $22.70 | $22.75 | $17.41 | 42,692 |
| 2016-09-06 | $22.97 | $23.10 | $22.61 | $22.83 | $17.47 | 91,872 |
| 2016-09-02 | $22.90 | $23.23 | $22.89 | $23.23 | $17.78 | 22,331 |
| 2016-09-01 | $22.83 | $22.97 | $22.83 | $22.92 | $17.54 | 11,339 |
| 2016-08-31 | $22.86 | $22.97 | $22.84 | $22.94 | $17.55 | 23,450 |
| 2016-08-30 | $22.91 | $22.95 | $22.90 | $22.91 | $17.53 | 17,732 |
| 2016-08-29 | $22.89 | $22.96 | $22.88 | $22.94 | $17.55 | 29,249 |
| 2016-08-26 | $22.99 | $22.99 | $22.91 | $22.99 | $17.59 | 16,353 |
| 2016-08-25 | $22.99 | $22.99 | $22.82 | $22.94 | $17.55 | 37,484 |
| 2016-08-24 | $23.03 | $23.07 | $22.97 | $23.00 | $17.60 | 52,985 |
| 2016-08-23 | $23.02 | $23.06 | $22.95 | $22.98 | $17.59 | 50,066 |
| 2016-08-22 | $23.03 | $23.06 | $23.00 | $23.01 | $17.61 | 20,643 |
| 2016-08-19 | $23.07 | $23.07 | $23.00 | $23.04 | $17.63 | 18,029 |
| 2016-08-18 | $23.05 | $23.07 | $23.02 | $23.06 | $17.65 | 23,468 |
| 2016-08-17 | $23.00 | $23.10 | $23.00 | $23.04 | $17.63 | 32,264 |
| 2016-08-16 | $22.96 | $23.01 | $22.91 | $23.00 | $17.60 | 29,885 |
| 2016-08-15 | $23.03 | $23.03 | $22.93 | $22.97 | $17.58 | 24,975 |
| 2016-08-12 | $22.87 | $23.00 | $22.87 | $23.00 | $17.60 | 17,634 |
| 2016-08-11 | $22.93 | $23.10 | $22.93 | $23.00 | $17.60 | 15,702 |
| 2016-08-10 | $22.96 | $22.96 | $22.84 | $22.91 | $17.54 | 8,083 |
| 2016-08-09 | $22.85 | $22.97 | $22.77 | $22.96 | $17.57 | 34,000 |
| 2016-08-08 | $22.88 | $22.88 | $22.63 | $22.85 | $17.49 | 22,519 |
| 2016-08-05 | $22.80 | $22.88 | $22.74 | $22.74 | $17.40 | 28,322 |
| 2016-08-04 | $22.72 | $22.81 | $22.58 | $22.81 | $17.46 | 51,446 |
| 2016-08-03 | $22.60 | $22.73 | $22.56 | $22.62 | $17.31 | 23,551 |
| 2016-08-02 | $22.75 | $22.75 | $22.49 | $22.60 | $17.29 | 20,411 |
| 2016-08-01 | $22.75 | $22.75 | $22.53 | $22.68 | $17.36 | 15,131 |
| 2016-07-29 | $22.79 | $22.79 | $22.53 | $22.76 | $17.42 | 17,062 |
| 2016-07-28 | $22.49 | $22.79 | $22.49 | $22.73 | $17.39 | 49,835 |
| 2016-07-27 | $22.40 | $22.52 | $22.39 | $22.45 | $17.18 | 22,559 |
| 2016-07-26 | $23.98 | $23.98 | $22.26 | $22.38 | $17.13 | 19,309 |
| 2016-07-25 | $22.40 | $22.49 | $22.25 | $22.40 | $17.14 | 16,181 |
| 2016-07-22 | $22.41 | $22.41 | $22.30 | $22.35 | $17.10 | 11,367 |
| 2016-07-21 | $22.50 | $22.57 | $22.47 | $22.57 | $17.08 | 22,857 |
| 2016-07-20 | $22.59 | $22.72 | $22.43 | $22.50 | $17.02 | 21,070 |
| 2016-07-19 | $22.16 | $22.58 | $22.16 | $22.48 | $17.01 | 27,797 |
| 2016-07-18 | $22.34 | $22.43 | $22.20 | $22.40 | $16.95 | 44,632 |
| 2016-07-15 | $22.12 | $22.38 | $22.12 | $22.35 | $16.91 | 14,075 |
| 2016-07-14 | $22.28 | $22.47 | $22.11 | $22.25 | $16.83 | 20,070 |
| 2016-07-13 | $21.98 | $22.30 | $21.98 | $22.26 | $16.84 | 21,430 |
| 2016-07-12 | $21.85 | $21.99 | $21.79 | $21.95 | $16.61 | 28,937 |
| 2016-07-11 | $21.70 | $21.84 | $21.70 | $21.81 | $16.50 | 22,239 |
| 2016-07-08 | $21.39 | $21.69 | $21.39 | $21.64 | $16.37 | 52,593 |
| 2016-07-07 | $21.32 | $21.41 | $21.22 | $21.41 | $16.20 | 23,366 |
| 2016-07-06 | $21.17 | $21.36 | $21.15 | $21.29 | $16.11 | 51,473 |
| 2016-07-05 | $21.10 | $21.18 | $21.04 | $21.17 | $16.02 | 102,286 |
| 2016-07-01 | $21.09 | $21.22 | $21.09 | $21.20 | $16.04 | 74,071 |
| 2016-06-30 | $21.10 | $21.17 | $21.06 | $21.10 | $15.96 | 173,487 |
| 2016-06-29 | $21.19 | $21.19 | $21.09 | $21.10 | $15.96 | 34,286 |
| 2016-06-28 | $21.02 | $21.10 | $21.02 | $21.10 | $15.96 | 34,429 |
| 2016-06-27 | $21.03 | $21.05 | $20.96 | $21.05 | $15.93 | 69,512 |
| 2016-06-24 | $20.78 | $21.15 | $20.78 | $21.05 | $15.93 | 45,965 |
| 2016-06-23 | $21.19 | $21.20 | $21.12 | $21.14 | $15.99 | 58,931 |
| 2016-06-22 | $21.04 | $21.22 | $21.04 | $21.20 | $16.04 | 17,735 |
| 2016-06-21 | $21.05 | $21.05 | $21.01 | $21.04 | $15.92 | 43,737 |
| 2016-06-20 | $21.09 | $21.10 | $21.03 | $21.05 | $15.93 | 33,179 |
| 2016-06-17 | $21.05 | $21.05 | $20.96 | $21.00 | $15.89 | 72,254 |
| 2016-06-16 | $20.95 | $21.00 | $20.92 | $21.00 | $15.89 | 15,856 |
| 2016-06-15 | $20.98 | $21.04 | $20.94 | $20.98 | $15.87 | 29,718 |
| 2016-06-14 | $21.00 | $21.00 | $20.85 | $20.87 | $15.79 | 33,075 |
| 2016-06-13 | $20.99 | $21.11 | $20.99 | $21.00 | $15.89 | 82,907 |
| 2016-06-10 | $21.04 | $21.04 | $20.98 | $20.98 | $15.87 | 12,188 |
| 2016-06-09 | $20.97 | $21.05 | $20.93 | $21.04 | $15.92 | 28,955 |
| 2016-06-08 | $20.99 | $21.00 | $20.86 | $20.97 | $15.87 | 28,664 |
| 2016-06-07 | $20.85 | $21.00 | $20.85 | $20.97 | $15.87 | 7,404 |
| 2016-06-06 | $21.12 | $21.14 | $20.88 | $20.99 | $15.88 | 132,783 |
| 2016-06-03 | $21.10 | $21.18 | $21.04 | $21.10 | $15.96 | 92,998 |
| 2016-06-02 | $21.14 | $21.14 | $21.06 | $21.10 | $15.96 | 10,371 |
| 2016-06-01 | $21.19 | $21.19 | $21.10 | $21.14 | $15.99 | 66,738 |
| 2016-05-31 | $21.24 | $21.24 | $21.17 | $21.20 | $16.04 | 25,179 |
| 2016-05-27 | $21.23 | $21.24 | $21.07 | $21.24 | $16.07 | 50,492 |
| 2016-05-26 | $21.20 | $21.44 | $21.12 | $21.20 | $16.04 | 60,757 |
| 2016-05-25 | $21.25 | $21.35 | $21.25 | $21.29 | $16.11 | 24,845 |
| 2016-05-24 | $21.25 | $21.30 | $21.16 | $21.28 | $16.10 | 27,283 |
| 2016-05-23 | $21.15 | $21.16 | $21.06 | $21.12 | $15.98 | 17,135 |
| 2016-05-20 | $21.25 | $21.35 | $21.00 | $21.07 | $15.94 | 137,779 |
| 2016-05-19 | $21.46 | $21.46 | $21.15 | $21.30 | $16.12 | 14,598 |
| 2016-05-18 | $21.59 | $21.59 | $21.33 | $21.53 | $16.29 | 28,760 |
| 2016-05-17 | $21.51 | $21.72 | $21.50 | $21.58 | $16.33 | 71,235 |
| 2016-05-16 | $21.45 | $21.61 | $21.45 | $21.45 | $16.23 | 62,377 |
| 2016-05-13 | $21.44 | $21.50 | $21.44 | $21.45 | $16.23 | 11,997 |
| 2016-05-12 | $21.45 | $21.45 | $21.41 | $21.44 | $16.22 | 25,006 |
| 2016-05-11 | $21.50 | $21.50 | $21.41 | $21.41 | $16.20 | 15,011 |
| 2016-05-10 | $21.60 | $21.60 | $21.41 | $21.48 | $16.25 | 17,239 |
| 2016-05-09 | $21.61 | $21.65 | $21.50 | $21.50 | $16.27 | 32,100 |
| 2016-05-06 | $21.43 | $21.61 | $21.41 | $21.61 | $16.35 | 18,454 |
| 2016-05-05 | $21.44 | $21.62 | $21.44 | $21.51 | $16.28 | 14,265 |
| 2016-05-04 | $21.50 | $21.53 | $21.50 | $21.53 | $16.29 | 2,930 |
| 2016-05-03 | $21.42 | $21.54 | $21.42 | $21.52 | $16.28 | 2,618 |
| 2016-05-02 | $21.35 | $21.49 | $21.34 | $21.45 | $16.23 | 16,513 |
| 2016-04-29 | $21.30 | $21.30 | $21.26 | $21.30 | $16.12 | 8,930 |
| 2016-04-28 | $21.46 | $21.49 | $21.34 | $21.34 | $16.15 | 13,306 |
| 2016-04-27 | $21.64 | $21.64 | $21.44 | $21.44 | $16.22 | 12,765 |
| 2016-04-26 | $21.46 | $21.61 | $21.46 | $21.52 | $16.28 | 4,652 |
| 2016-04-25 | $21.45 | $21.58 | $21.45 | $21.57 | $16.32 | 4,615 |
| 2016-04-22 | $21.61 | $21.64 | $21.45 | $21.60 | $16.34 | 5,678 |
| 2016-04-21 | $21.48 | $21.66 | $21.35 | $21.59 | $16.33 | 19,997 |
| 2016-04-20 | $21.45 | $21.54 | $21.38 | $21.48 | $16.07 | 7,398 |
| 2016-04-19 | $21.35 | $21.45 | $21.33 | $21.45 | $16.04 | 9,458 |
| 2016-04-18 | $21.24 | $21.29 | $21.24 | $21.29 | $15.92 | 20,418 |
| 2016-04-15 | $21.13 | $21.24 | $21.13 | $21.24 | $15.89 | 7,162 |
| 2016-04-14 | $21.08 | $21.24 | $21.08 | $21.24 | $15.89 | 11,386 |
| 2016-04-13 | $21.24 | $21.24 | $21.13 | $21.24 | $15.89 | 11,756 |
| 2016-04-12 | $21.17 | $21.24 | $21.06 | $21.24 | $15.89 | 20,791 |
| 2016-04-11 | $21.05 | $21.15 | $21.05 | $21.06 | $15.75 | 3,158 |
| 2016-04-08 | $21.02 | $21.18 | $21.02 | $21.08 | $15.77 | 4,504 |
| 2016-04-07 | $21.15 | $21.17 | $21.03 | $21.09 | $15.77 | 9,663 |
| 2016-04-06 | $21.08 | $21.14 | $21.01 | $21.13 | $15.80 | 15,327 |
| 2016-04-05 | $20.96 | $21.08 | $20.95 | $21.00 | $15.71 | 12,802 |
| 2016-04-04 | $21.16 | $21.16 | $20.95 | $21.00 | $15.71 | 6,435 |
| 2016-04-01 | $21.23 | $21.24 | $21.12 | $21.15 | $15.82 | 8,636 |
| 2016-03-31 | $21.24 | $21.37 | $21.17 | $21.33 | $15.95 | 8,675 |
| 2016-03-30 | $21.21 | $21.24 | $21.13 | $21.21 | $15.86 | 16,052 |
| 2016-03-29 | $21.16 | $21.24 | $21.06 | $21.19 | $15.85 | 39,897 |
| 2016-03-28 | $20.95 | $21.21 | $20.95 | $21.07 | $15.76 | 22,862 |
| 2016-03-24 | $20.95 | $20.97 | $20.92 | $20.97 | $15.68 | 10,070 |
| 2016-03-23 | $20.92 | $20.95 | $20.91 | $20.91 | $15.64 | 5,310 |
| 2016-03-22 | $20.95 | $20.95 | $20.94 | $20.95 | $15.67 | 2,000 |
| 2016-03-21 | $20.95 | $20.95 | $20.90 | $20.95 | $15.67 | 20,178 |
| 2016-03-18 | $20.98 | $21.02 | $20.90 | $20.90 | $15.63 | 8,055 |
| 2016-03-17 | $20.97 | $21.02 | $20.94 | $20.96 | $15.68 | 22,218 |
| 2016-03-16 | $20.82 | $20.96 | $20.82 | $20.96 | $15.68 | 10,537 |
| 2016-03-15 | $20.80 | $20.97 | $20.80 | $20.95 | $15.67 | 8,390 |
| 2016-03-14 | $20.97 | $20.97 | $20.90 | $20.95 | $15.67 | 2,778 |
| 2016-03-11 | $20.65 | $20.97 | $20.65 | $20.97 | $15.68 | 7,622 |
| 2016-03-10 | $20.67 | $20.95 | $20.65 | $20.95 | $15.67 | 4,701 |
| 2016-03-09 | $20.66 | $20.97 | $20.65 | $20.97 | $15.68 | 8,315 |
| 2016-03-08 | $20.68 | $20.89 | $20.50 | $20.79 | $15.55 | 11,684 |
| 2016-03-07 | $20.36 | $20.80 | $20.36 | $20.70 | $15.49 | 5,305 |
| 2016-03-04 | $20.79 | $20.79 | $20.56 | $20.78 | $15.54 | 3,957 |
| 2016-03-03 | $20.77 | $20.78 | $20.75 | $20.78 | $15.54 | 6,623 |
| 2016-03-02 | $20.77 | $20.77 | $20.58 | $20.69 | $15.47 | 4,274 |
| 2016-03-01 | $20.73 | $20.74 | $20.72 | $20.74 | $15.51 | 1,417 |
| 2016-02-29 | $20.73 | $20.74 | $20.62 | $20.62 | $15.42 | 6,109 |
| 2016-02-26 | $20.81 | $20.84 | $20.72 | $20.74 | $15.51 | 3,218 |
| 2016-02-25 | $20.23 | $20.72 | $20.23 | $20.72 | $15.50 | 7,607 |
| 2016-02-24 | $20.39 | $20.47 | $20.21 | $20.42 | $15.27 | 10,575 |
| 2016-02-23 | $20.25 | $20.38 | $20.25 | $20.38 | $15.24 | 8,491 |
| 2016-02-22 | $20.68 | $20.68 | $20.54 | $20.57 | $15.38 | 7,093 |
| 2016-02-19 | $20.32 | $20.48 | $20.18 | $20.44 | $15.29 | 6,560 |
| 2016-02-18 | $20.53 | $20.53 | $20.27 | $20.47 | $15.31 | 8,509 |
| 2016-02-17 | $20.29 | $20.58 | $20.16 | $20.24 | $15.14 | 8,858 |
| 2016-02-16 | $20.20 | $20.20 | $19.82 | $19.96 | $14.93 | 4,060 |
| 2016-02-12 | $19.97 | $20.30 | $19.95 | $20.19 | $15.10 | 2,216 |
| 2016-02-11 | $20.00 | $20.26 | $19.90 | $19.93 | $14.91 | 12,450 |
| 2016-02-10 | $20.62 | $20.62 | $20.37 | $20.38 | $15.24 | 12,469 |
| 2016-02-09 | $20.49 | $20.52 | $20.22 | $20.24 | $15.14 | 17,909 |
| 2016-02-08 | $20.90 | $20.90 | $20.08 | $20.50 | $15.33 | 24,303 |
| 2016-02-05 | $20.96 | $20.97 | $20.67 | $20.75 | $15.52 | 10,189 |
| 2016-02-04 | $20.80 | $20.95 | $20.72 | $20.76 | $15.53 | 3,843 |
| 2016-02-03 | $20.87 | $20.96 | $20.79 | $20.79 | $15.55 | 10,887 |
| 2016-02-02 | $20.89 | $20.93 | $20.72 | $20.77 | $15.53 | 21,245 |
| 2016-02-01 | $20.89 | $20.96 | $20.70 | $20.86 | $15.60 | 11,150 |
| 2016-01-29 | $20.94 | $21.09 | $20.89 | $20.89 | $15.62 | 5,425 |
| 2016-01-28 | $20.97 | $20.98 | $20.88 | $20.93 | $15.65 | 21,218 |
| 2016-01-27 | $21.18 | $21.23 | $20.98 | $20.98 | $15.69 | 21,267 |
| 2016-01-26 | $21.19 | $21.20 | $21.16 | $21.17 | $15.84 | 1,988 |
| 2016-01-25 | $21.01 | $21.23 | $21.00 | $21.10 | $15.78 | 21,450 |
| 2016-01-22 | $21.03 | $21.13 | $21.01 | $21.09 | $15.77 | 17,245 |
| 2016-01-21 | $21.44 | $21.44 | $21.21 | $21.28 | $15.73 | 15,123 |
| 2016-01-20 | $21.25 | $21.27 | $21.07 | $21.27 | $15.72 | 23,073 |
| 2016-01-19 | $21.38 | $21.40 | $21.05 | $21.27 | $15.71 | 8,180 |
| 2016-01-15 | $21.30 | $21.30 | $21.05 | $21.22 | $15.68 | 11,167 |
| 2016-01-14 | $21.44 | $21.44 | $21.22 | $21.35 | $15.78 | 11,879 |
| 2016-01-13 | $21.40 | $21.42 | $21.30 | $21.40 | $15.81 | 11,980 |
| 2016-01-12 | $21.40 | $21.41 | $21.34 | $21.40 | $15.81 | 6,963 |
| 2016-01-11 | $21.36 | $21.41 | $21.36 | $21.40 | $15.82 | 7,292 |
| 2016-01-08 | $21.43 | $21.44 | $21.40 | $21.41 | $15.82 | 7,000 |
| 2016-01-07 | $21.11 | $21.43 | $21.11 | $21.43 | $15.84 | 74,102 |
| 2016-01-06 | $21.17 | $21.43 | $21.06 | $21.27 | $15.72 | 95,240 |
| 2016-01-05 | $20.96 | $21.16 | $20.96 | $21.14 | $15.62 | 11,234 |
| 2016-01-04 | $20.92 | $20.93 | $20.92 | $20.93 | $15.47 | 1,500 |
| 2015-12-31 | $20.85 | $21.15 | $20.83 | $20.99 | $15.51 | 21,320 |
| 2015-12-30 | $20.75 | $20.89 | $20.75 | $20.86 | $15.42 | 12,485 |
| 2015-12-29 | $20.89 | $20.94 | $20.65 | $20.72 | $15.31 | 18,622 |
| 2015-12-28 | $20.75 | $20.82 | $20.70 | $20.72 | $15.31 | 16,856 |
| 2015-12-24 | $20.85 | $20.85 | $20.85 | $20.85 | $15.41 | 125 |
| 2015-12-23 | $20.94 | $20.94 | $20.79 | $20.80 | $15.37 | 9,911 |
| 2015-12-22 | $20.81 | $20.88 | $20.76 | $20.80 | $15.37 | 8,537 |
| 2015-12-21 | $20.77 | $20.97 | $20.54 | $20.80 | $15.37 | 39,670 |
| 2015-12-18 | $20.93 | $20.93 | $20.21 | $20.50 | $15.15 | 26,841 |
| 2015-12-17 | $20.87 | $20.91 | $20.82 | $20.91 | $15.45 | 6,483 |
| 2015-12-16 | $20.94 | $20.94 | $20.81 | $20.87 | $15.42 | 14,865 |
| 2015-12-15 | $21.08 | $21.10 | $20.72 | $20.87 | $15.42 | 9,432 |
| 2015-12-14 | $21.10 | $21.10 | $20.71 | $20.85 | $15.41 | 13,336 |
| 2015-12-11 | $21.30 | $21.42 | $21.05 | $21.10 | $15.59 | 31,621 |
| 2015-12-10 | $21.29 | $21.36 | $21.20 | $21.22 | $15.68 | 47,000 |
| 2015-12-09 | $21.25 | $21.38 | $21.25 | $21.35 | $15.78 | 13,283 |
| 2015-12-08 | $21.25 | $21.39 | $21.19 | $21.38 | $15.80 | 13,681 |
| 2015-12-07 | $21.44 | $21.44 | $21.27 | $21.37 | $15.79 | 13,448 |
| 2015-12-04 | $21.41 | $21.44 | $21.36 | $21.43 | $15.84 | 13,275 |
| 2015-12-03 | $21.40 | $21.42 | $21.31 | $21.33 | $15.76 | 7,243 |
| 2015-12-02 | $21.45 | $21.47 | $21.32 | $21.40 | $15.81 | 15,410 |
| 2015-12-01 | $21.44 | $21.45 | $21.39 | $21.45 | $15.85 | 3,450 |
| 2015-11-30 | $21.21 | $21.42 | $21.21 | $21.39 | $15.81 | 4,377 |
| 2015-11-27 | $21.47 | $21.47 | $21.23 | $21.23 | $15.69 | 1,150 |
| 2015-11-25 | $21.48 | $21.48 | $21.23 | $21.34 | $15.77 | 16,476 |
| 2015-11-24 | $21.42 | $21.48 | $21.40 | $21.47 | $15.87 | 11,884 |
| 2015-11-23 | $21.39 | $21.44 | $21.37 | $21.43 | $15.84 | 6,050 |
| 2015-11-20 | $21.44 | $21.47 | $21.44 | $21.45 | $15.85 | 4,593 |
| 2015-11-19 | $21.30 | $21.49 | $21.30 | $21.49 | $15.88 | 7,482 |
| 2015-11-18 | $21.48 | $21.50 | $21.35 | $21.39 | $15.81 | 15,475 |
| 2015-11-17 | $21.49 | $21.50 | $21.34 | $21.46 | $15.86 | 7,500 |
| 2015-11-16 | $21.42 | $21.59 | $21.42 | $21.47 | $15.87 | 62,843 |
| 2015-11-13 | $21.70 | $21.72 | $21.38 | $21.63 | $15.98 | 48,175 |
| 2015-11-12 | $21.77 | $21.79 | $21.48 | $21.72 | $16.05 | 37,082 |
| 2015-11-11 | $21.20 | $21.81 | $21.18 | $21.78 | $16.09 | 48,982 |
| 2015-11-10 | $21.18 | $21.18 | $21.01 | $21.07 | $15.57 | 30,019 |
| 2015-11-09 | $21.10 | $21.14 | $21.01 | $21.09 | $15.58 | 23,530 |
| 2015-11-06 | $21.16 | $21.23 | $21.05 | $21.08 | $15.58 | 28,231 |
| 2015-11-05 | $21.43 | $21.43 | $21.13 | $21.20 | $15.67 | 49,566 |
| 2015-11-04 | $21.39 | $21.41 | $21.20 | $21.35 | $15.78 | 31,351 |
| 2015-11-03 | $21.41 | $21.48 | $21.38 | $21.41 | $15.82 | 17,603 |
| 2015-11-02 | $21.13 | $21.42 | $21.13 | $21.33 | $15.76 | 15,680 |
| 2015-10-30 | $21.05 | $21.48 | $21.05 | $21.45 | $15.85 | 35,632 |
| 2015-10-29 | $21.22 | $21.27 | $20.99 | $21.17 | $15.64 | 28,974 |
| 2015-10-28 | $20.85 | $21.24 | $20.85 | $21.24 | $15.70 | 19,627 |
| 2015-10-27 | $21.14 | $21.14 | $21.01 | $21.05 | $15.56 | 9,542 |
| 2015-10-26 | $20.74 | $21.14 | $20.74 | $21.09 | $15.59 | 3,682 |
| 2015-10-23 | $21.14 | $21.14 | $20.78 | $21.14 | $15.62 | 17,546 |
| 2015-10-22 | $20.92 | $21.14 | $20.92 | $21.12 | $15.61 | 36,054 |
| 2015-10-21 | $20.62 | $21.10 | $20.48 | $21.00 | $15.33 | 31,140 |
| 2015-10-20 | $20.95 | $20.97 | $20.86 | $20.86 | $15.23 | 25,729 |
| 2015-10-19 | $20.96 | $20.97 | $20.85 | $20.97 | $15.31 | 21,744 |
| 2015-10-16 | $20.97 | $20.97 | $20.90 | $20.96 | $15.30 | 2,329 |
| 2015-10-15 | $20.63 | $20.97 | $20.60 | $20.97 | $15.31 | 34,436 |
| 2015-10-14 | $20.52 | $20.63 | $20.43 | $20.62 | $15.06 | 3,318 |
| 2015-10-13 | $20.35 | $20.66 | $20.35 | $20.53 | $14.99 | 10,128 |
| 2015-10-12 | $20.40 | $20.42 | $20.39 | $20.39 | $14.89 | 3,829 |
| 2015-10-09 | $20.46 | $20.46 | $20.39 | $20.42 | $14.91 | 23,656 |
| 2015-10-08 | $20.46 | $20.47 | $20.45 | $20.45 | $14.93 | 11,122 |
| 2015-10-07 | $20.57 | $20.58 | $20.45 | $20.46 | $14.94 | 22,634 |
| 2015-10-06 | $20.60 | $20.79 | $20.55 | $20.55 | $15.00 | 17,461 |
| 2015-10-05 | $20.56 | $20.75 | $20.56 | $20.74 | $15.14 | 2,967 |
| 2015-10-02 | $20.74 | $20.74 | $20.57 | $20.57 | $15.02 | 741 |
| 2015-10-01 | $20.73 | $20.73 | $20.70 | $20.70 | $15.11 | 1,607 |
| 2015-09-30 | $20.74 | $20.75 | $20.58 | $20.61 | $15.05 | 6,486 |
| 2015-09-29 | $20.75 | $20.75 | $20.57 | $20.75 | $15.15 | 8,160 |
| 2015-09-28 | $20.60 | $20.75 | $20.58 | $20.73 | $15.14 | 2,189 |
| 2015-09-25 | $20.62 | $20.69 | $20.62 | $20.69 | $15.11 | 8,307 |
| 2015-09-24 | $20.77 | $20.78 | $20.69 | $20.70 | $15.11 | 3,292 |
| 2015-09-23 | $20.70 | $20.78 | $20.70 | $20.72 | $15.13 | 2,985 |
| 2015-09-22 | $20.62 | $20.74 | $20.55 | $20.74 | $15.14 | 4,171 |
| 2015-09-21 | $20.58 | $20.74 | $20.57 | $20.57 | $15.02 | 1,838 |
| 2015-09-18 | $20.59 | $20.65 | $20.59 | $20.65 | $15.08 | 3,135 |
| 2015-09-17 | $20.54 | $20.61 | $20.54 | $20.61 | $15.05 | 1,531 |
| 2015-09-16 | $20.56 | $20.62 | $20.55 | $20.55 | $15.00 | 8,815 |
| 2015-09-15 | $20.72 | $20.74 | $20.59 | $20.59 | $15.03 | 10,696 |
| 2015-09-14 | $20.60 | $20.67 | $20.60 | $20.67 | $15.09 | 13,615 |
| 2015-09-11 | $20.51 | $20.59 | $20.51 | $20.55 | $15.00 | 4,567 |
| 2015-09-10 | $20.60 | $20.60 | $20.43 | $20.47 | $14.95 | 2,529 |
| 2015-09-09 | $20.25 | $20.68 | $20.25 | $20.68 | $15.10 | 10,532 |
| 2015-09-08 | $20.27 | $20.40 | $20.27 | $20.40 | $14.89 | 1,684 |
| 2015-09-04 | $20.30 | $20.37 | $20.25 | $20.30 | $14.82 | 7,950 |
| 2015-09-03 | $20.14 | $20.40 | $20.14 | $20.29 | $14.81 | 8,287 |
| 2015-09-02 | $20.12 | $20.25 | $20.10 | $20.14 | $14.71 | 6,155 |