Goldman Sachs Group Inc (GS-P-D) Exchange: NYSE
Data as of Aug. 18, 2025
$21.23 ($0.07) 0.33%
Goldman Sachs Group Inc - Daily Information
Click for more stock information on Goldman Sachs Group Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $21.13 |
| Previous Close | $21.23 |
| High | $21.23 |
| Low | $21.13 |
| Adjusted Open | $21.13 |
| Previous Adjusted Close | $21.23 |
| Adjusted High | $21.23 |
| Adjusted Low | $21.13 |
Invest in Goldman Sachs Group Inc (GS-P-D)
Historical Stock Data for Goldman Sachs Group Inc (GS-P-D)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | $21.13 | $21.23 | $21.13 | $21.23 | $21.23 | 65,012 |
| 2025-08-15 | $21.20 | $21.25 | $21.13 | $21.16 | $21.16 | 39,203 |
| 2025-08-14 | $21.18 | $21.22 | $21.13 | $21.19 | $21.19 | 59,818 |
| 2025-08-13 | $21.16 | $21.28 | $21.14 | $21.25 | $21.25 | 69,596 |
| 2025-08-12 | $21.13 | $21.21 | $21.12 | $21.15 | $21.15 | 66,750 |
| 2025-08-11 | $21.19 | $21.19 | $21.13 | $21.13 | $21.13 | 96,026 |
| 2025-08-08 | $21.13 | $21.16 | $21.02 | $21.09 | $21.09 | 46,863 |
| 2025-08-07 | $21.11 | $21.20 | $21.02 | $21.12 | $21.12 | 79,934 |
| 2025-08-06 | $21.08 | $21.25 | $21.02 | $21.06 | $21.06 | 100,646 |
| 2025-08-05 | $21.10 | $21.18 | $21.05 | $21.14 | $21.14 | 50,293 |
| 2025-08-04 | $20.95 | $21.25 | $20.95 | $21.13 | $21.13 | 60,785 |
| 2025-08-01 | $21.00 | $21.04 | $20.87 | $20.96 | $20.96 | 60,773 |
| 2025-07-31 | $21.13 | $21.20 | $20.87 | $21.00 | $21.00 | 164,926 |
| 2025-07-30 | $21.13 | $21.23 | $21.10 | $21.16 | $21.16 | 96,040 |
| 2025-07-29 | $21.13 | $21.26 | $21.08 | $21.21 | $21.21 | 241,339 |
| 2025-07-28 | $21.07 | $21.14 | $21.02 | $21.12 | $21.12 | 80,981 |
| 2025-07-25 | $21.26 | $21.29 | $21.11 | $21.11 | $21.11 | 116,517 |
| 2025-07-24 | $21.46 | $21.60 | $21.45 | $21.49 | $21.16 | 55,754 |
| 2025-07-23 | $21.63 | $21.63 | $21.50 | $21.52 | $21.19 | 52,387 |
| 2025-07-22 | $21.56 | $21.68 | $21.54 | $21.61 | $21.28 | 47,144 |
| 2025-07-21 | $21.65 | $21.66 | $21.50 | $21.64 | $21.31 | 61,782 |
| 2025-07-18 | $21.46 | $21.59 | $21.42 | $21.54 | $21.21 | 60,217 |
| 2025-07-17 | $21.41 | $21.52 | $21.36 | $21.51 | $21.18 | 73,596 |
| 2025-07-16 | $21.42 | $21.49 | $21.27 | $21.36 | $21.03 | 108,848 |
| 2025-07-15 | $21.52 | $21.60 | $21.31 | $21.37 | $21.04 | 200,582 |
| 2025-07-14 | $21.60 | $21.65 | $21.42 | $21.48 | $21.15 | 106,923 |
| 2025-07-11 | $21.60 | $21.67 | $21.53 | $21.58 | $21.25 | 46,281 |
| 2025-07-10 | $21.43 | $21.69 | $21.35 | $21.68 | $21.35 | 74,491 |
| 2025-07-09 | $21.32 | $21.53 | $21.32 | $21.46 | $21.13 | 102,614 |
| 2025-07-08 | $21.13 | $21.30 | $21.13 | $21.28 | $20.95 | 130,909 |
| 2025-07-07 | $21.20 | $21.50 | $21.05 | $21.18 | $20.85 | 155,793 |
| 2025-07-03 | $21.14 | $21.30 | $21.07 | $21.15 | $20.82 | 69,321 |
| 2025-07-02 | $21.03 | $21.15 | $20.86 | $21.15 | $20.82 | 109,042 |
| 2025-07-01 | $20.80 | $21.11 | $20.78 | $21.10 | $20.77 | 162,711 |
| 2025-06-30 | $20.87 | $21.00 | $20.70 | $20.75 | $20.43 | 1,179,054 |
| 2025-06-27 | $21.12 | $21.13 | $20.82 | $20.87 | $20.87 | 138,860 |
| 2025-06-26 | $20.96 | $21.12 | $20.95 | $21.06 | $21.06 | 62,318 |
| 2025-06-25 | $20.96 | $21.04 | $20.84 | $20.97 | $20.97 | 155,185 |
| 2025-06-24 | $20.98 | $21.01 | $20.89 | $21.00 | $21.00 | 78,806 |
| 2025-06-23 | $20.85 | $20.97 | $20.82 | $20.93 | $20.93 | 233,437 |
| 2025-06-20 | $20.85 | $20.97 | $20.83 | $20.89 | $20.89 | 59,392 |
| 2025-06-18 | $20.96 | $21.04 | $20.83 | $20.83 | $20.83 | 85,717 |
| 2025-06-17 | $21.00 | $21.02 | $20.90 | $20.94 | $20.94 | 61,167 |
| 2025-06-16 | $20.95 | $21.05 | $20.94 | $21.03 | $21.03 | 73,351 |
| 2025-06-13 | $21.13 | $21.14 | $20.94 | $20.94 | $20.94 | 51,014 |
| 2025-06-12 | $21.12 | $21.23 | $21.12 | $21.14 | $21.14 | 35,647 |
| 2025-06-11 | $21.17 | $21.17 | $21.09 | $21.16 | $21.16 | 150,162 |
| 2025-06-10 | $21.08 | $21.17 | $20.99 | $21.13 | $21.13 | 288,445 |
| 2025-06-09 | $21.02 | $21.10 | $20.98 | $21.10 | $21.10 | 130,253 |
| 2025-06-06 | $21.12 | $21.18 | $21.00 | $21.06 | $21.06 | 187,350 |
| 2025-06-05 | $21.14 | $21.19 | $21.09 | $21.16 | $21.16 | 72,360 |
| 2025-06-04 | $21.12 | $21.20 | $21.06 | $21.10 | $21.10 | 79,610 |
| 2025-06-03 | $21.10 | $21.17 | $21.02 | $21.10 | $21.10 | 81,347 |
| 2025-06-02 | $21.09 | $21.14 | $20.00 | $21.06 | $21.06 | 93,318 |
| 2025-05-30 | $21.43 | $21.50 | $21.06 | $21.06 | $21.06 | 496,202 |
| 2025-05-29 | $21.48 | $21.52 | $21.38 | $21.49 | $21.49 | 57,969 |
| 2025-05-28 | $21.48 | $21.52 | $21.34 | $21.41 | $21.41 | 106,006 |
| 2025-05-27 | $21.33 | $21.46 | $21.24 | $21.40 | $21.40 | 64,785 |
| 2025-05-23 | $21.15 | $21.28 | $20.31 | $21.24 | $21.24 | 23,083 |
| 2025-05-22 | $21.11 | $21.31 | $21.11 | $21.27 | $21.27 | 62,463 |
| 2025-05-21 | $21.43 | $21.47 | $21.14 | $21.15 | $21.15 | 50,891 |
| 2025-05-20 | $21.50 | $21.64 | $21.42 | $21.48 | $21.48 | 59,339 |
| 2025-05-19 | $21.41 | $21.59 | $21.38 | $21.49 | $21.49 | 134,002 |
| 2025-05-16 | $21.74 | $21.74 | $21.60 | $21.65 | $21.65 | 34,435 |
| 2025-05-15 | $21.65 | $21.81 | $21.65 | $21.68 | $21.68 | 65,862 |
| 2025-05-14 | $21.68 | $21.78 | $21.62 | $21.62 | $21.62 | 74,274 |
| 2025-05-13 | $21.82 | $21.82 | $21.56 | $21.70 | $21.70 | 228,763 |
| 2025-05-12 | $21.99 | $22.04 | $21.68 | $21.82 | $21.82 | 244,168 |
| 2025-05-09 | $21.87 | $21.87 | $21.65 | $21.76 | $21.76 | 63,790 |
| 2025-05-08 | $22.05 | $22.05 | $21.75 | $21.78 | $21.78 | 73,251 |
| 2025-05-07 | $22.02 | $22.14 | $21.99 | $22.05 | $22.05 | 30,724 |
| 2025-05-06 | $22.12 | $22.17 | $22.02 | $22.03 | $22.03 | 74,946 |
| 2025-05-05 | $22.15 | $22.25 | $22.11 | $22.15 | $22.15 | 50,206 |
| 2025-05-02 | $22.27 | $22.30 | $22.10 | $22.24 | $22.24 | 62,076 |
| 2025-05-01 | $22.30 | $22.30 | $22.11 | $22.15 | $22.15 | 58,642 |
| 2025-04-30 | $22.10 | $22.32 | $22.06 | $22.26 | $22.26 | 107,777 |
| 2025-04-29 | $22.09 | $22.20 | $22.03 | $22.06 | $22.06 | 29,603 |
| 2025-04-28 | $22.16 | $22.21 | $22.01 | $22.04 | $22.04 | 33,921 |
| 2025-04-25 | $22.15 | $22.16 | $21.65 | $22.10 | $22.10 | 55,289 |
| 2025-04-24 | $22.32 | $22.48 | $22.25 | $22.47 | $22.14 | 44,414 |
| 2025-04-23 | $22.25 | $22.42 | $22.16 | $22.28 | $21.95 | 52,927 |
| 2025-04-22 | $22.05 | $22.13 | $21.98 | $22.10 | $21.77 | 85,458 |
| 2025-04-21 | $21.95 | $21.95 | $21.78 | $21.88 | $21.56 | 78,117 |
| 2025-04-17 | $21.88 | $22.08 | $21.32 | $22.00 | $21.68 | 55,827 |
| 2025-04-16 | $21.55 | $21.96 | $21.45 | $21.81 | $21.49 | 76,099 |
| 2025-04-15 | $21.37 | $21.63 | $21.37 | $21.50 | $21.18 | 95,928 |
| 2025-04-14 | $21.29 | $21.63 | $21.26 | $21.39 | $21.07 | 76,889 |
| 2025-04-11 | $21.27 | $21.35 | $21.02 | $21.25 | $20.94 | 79,414 |
| 2025-04-10 | $21.62 | $21.69 | $21.32 | $21.40 | $21.08 | 58,068 |
| 2025-04-09 | $21.32 | $21.98 | $21.28 | $21.71 | $21.39 | 115,647 |
| 2025-04-08 | $21.26 | $21.50 | $21.24 | $21.49 | $21.17 | 283,861 |
| 2025-04-07 | $21.09 | $21.45 | $20.95 | $21.09 | $20.78 | 282,015 |
| 2025-04-04 | $21.56 | $21.65 | $21.11 | $21.45 | $21.13 | 161,183 |
| 2025-04-03 | $21.70 | $21.85 | $21.40 | $21.66 | $21.34 | 101,413 |
| 2025-04-02 | $21.95 | $22.00 | $21.81 | $22.00 | $21.68 | 166,530 |
| 2025-04-01 | $22.06 | $22.15 | $21.91 | $22.03 | $21.71 | 129,883 |
| 2025-03-31 | $22.16 | $22.28 | $21.91 | $22.10 | $21.77 | 507,766 |
| 2025-03-28 | $22.48 | $22.61 | $22.23 | $22.23 | $21.90 | 72,129 |
| 2025-03-27 | $22.51 | $22.60 | $22.45 | $22.48 | $22.15 | 50,010 |
| 2025-03-26 | $22.74 | $22.74 | $22.51 | $22.61 | $22.28 | 62,648 |
| 2025-03-25 | $22.73 | $22.78 | $22.65 | $22.68 | $22.35 | 56,080 |
| 2025-03-24 | $22.89 | $22.89 | $22.65 | $22.65 | $22.32 | 107,827 |
| 2025-03-21 | $22.73 | $22.86 | $22.67 | $22.80 | $22.46 | 35,943 |
| 2025-03-20 | $22.87 | $22.95 | $22.70 | $22.75 | $22.41 | 33,731 |
| 2025-03-19 | $22.78 | $22.97 | $22.73 | $22.81 | $22.47 | 54,565 |
| 2025-03-18 | $22.72 | $22.83 | $22.66 | $22.73 | $22.40 | 46,855 |
| 2025-03-17 | $22.81 | $22.90 | $22.75 | $22.76 | $22.42 | 54,727 |
| 2025-03-14 | $22.85 | $22.88 | $22.72 | $22.73 | $22.40 | 45,722 |
| 2025-03-13 | $22.82 | $23.04 | $22.71 | $22.75 | $22.41 | 48,816 |
| 2025-03-12 | $22.88 | $22.96 | $22.70 | $22.74 | $22.40 | 60,357 |
| 2025-03-11 | $22.98 | $23.04 | $22.82 | $22.88 | $22.54 | 34,774 |
| 2025-03-10 | $23.00 | $23.15 | $22.80 | $22.85 | $22.51 | 30,458 |
| 2025-03-07 | $23.10 | $23.17 | $23.00 | $23.00 | $23.00 | 40,702 |
| 2025-03-06 | $23.28 | $23.30 | $23.13 | $23.13 | $23.13 | 59,959 |
| 2025-03-05 | $23.29 | $23.39 | $23.25 | $23.30 | $23.30 | 63,110 |
| 2025-03-04 | $23.53 | $23.53 | $23.29 | $23.33 | $23.33 | 70,777 |
| 2025-03-03 | $23.42 | $23.56 | $23.41 | $23.46 | $23.46 | 58,705 |
| 2025-02-28 | $23.32 | $23.50 | $23.19 | $23.49 | $23.49 | 80,976 |
| 2025-02-27 | $23.29 | $23.49 | $23.25 | $23.25 | $23.25 | 31,752 |
| 2025-02-26 | $23.55 | $23.59 | $23.26 | $23.34 | $23.34 | 49,200 |
| 2025-02-25 | $23.58 | $23.59 | $23.46 | $23.54 | $23.54 | 56,393 |
| 2025-02-24 | $23.42 | $23.52 | $23.38 | $23.42 | $23.42 | 48,130 |
| 2025-02-21 | $23.58 | $23.58 | $23.32 | $23.37 | $23.37 | 71,830 |
| 2025-02-20 | $23.36 | $23.58 | $23.12 | $23.58 | $23.58 | 67,997 |
| 2025-02-19 | $23.18 | $23.39 | $23.04 | $23.39 | $23.39 | 51,443 |
| 2025-02-18 | $23.16 | $23.28 | $23.05 | $23.19 | $23.19 | 37,867 |
| 2025-02-14 | $23.26 | $23.32 | $23.13 | $23.16 | $23.16 | 64,611 |
| 2025-02-13 | $23.07 | $23.20 | $23.06 | $23.20 | $23.20 | 33,496 |
| 2025-02-12 | $22.97 | $23.08 | $22.91 | $23.08 | $23.08 | 46,617 |
| 2025-02-11 | $23.09 | $23.14 | $23.01 | $23.09 | $23.09 | 47,236 |
| 2025-02-10 | $22.95 | $23.15 | $22.85 | $23.09 | $23.09 | 157,228 |
| 2025-02-07 | $22.87 | $22.89 | $22.77 | $22.80 | $22.80 | 40,710 |
| 2025-02-06 | $22.88 | $22.92 | $22.80 | $22.81 | $22.81 | 50,638 |
| 2025-02-05 | $22.85 | $22.95 | $22.77 | $22.89 | $22.89 | 67,279 |
| 2025-02-04 | $22.75 | $22.91 | $22.75 | $22.77 | $22.77 | 90,455 |
| 2025-02-03 | $22.60 | $22.80 | $22.55 | $22.74 | $22.74 | 61,656 |
| 2025-01-31 | $22.96 | $22.99 | $22.66 | $22.67 | $22.67 | 108,343 |
| 2025-01-30 | $22.97 | $23.00 | $22.82 | $22.90 | $22.90 | 79,767 |
| 2025-01-29 | $22.97 | $23.01 | $22.82 | $22.82 | $22.82 | 56,204 |
| 2025-01-28 | $22.94 | $23.06 | $22.87 | $22.90 | $22.90 | 74,473 |
| 2025-01-27 | $23.00 | $23.12 | $22.84 | $23.02 | $23.02 | 170,438 |
| 2025-01-24 | $23.36 | $23.36 | $22.96 | $23.06 | $23.06 | 82,114 |
| 2025-01-23 | $23.59 | $23.60 | $23.38 | $23.55 | $23.21 | 75,867 |
| 2025-01-22 | $23.48 | $23.60 | $23.27 | $23.59 | $23.25 | 146,389 |
| 2025-01-21 | $23.38 | $23.60 | $23.16 | $23.39 | $23.05 | 78,653 |
| 2025-01-17 | $23.30 | $23.30 | $23.09 | $23.25 | $23.25 | 82,066 |
| 2025-01-16 | $23.13 | $23.30 | $23.11 | $23.20 | $23.20 | 64,200 |
| 2025-01-15 | $23.23 | $23.41 | $23.08 | $23.18 | $23.18 | 52,676 |
| 2025-01-14 | $23.19 | $23.20 | $23.04 | $23.06 | $23.06 | 104,926 |
| 2025-01-13 | $23.13 | $23.18 | $23.02 | $23.07 | $23.07 | 61,502 |
| 2025-01-10 | $23.22 | $23.29 | $23.13 | $23.13 | $23.13 | 77,796 |
| 2025-01-08 | $23.17 | $23.44 | $23.08 | $23.25 | $23.25 | 70,972 |
| 2025-01-07 | $23.29 | $23.31 | $23.10 | $23.10 | $23.10 | 43,496 |
| 2025-01-06 | $23.15 | $23.27 | $23.05 | $23.25 | $23.25 | 40,181 |
| 2025-01-03 | $23.30 | $23.30 | $23.13 | $23.28 | $23.28 | 27,529 |
| 2025-01-02 | $23.04 | $23.27 | $22.97 | $23.09 | $23.09 | 57,037 |
| 2024-12-31 | $22.94 | $23.11 | $22.59 | $22.95 | $22.95 | 676,813 |
| 2024-12-30 | $22.47 | $22.87 | $22.44 | $22.87 | $22.87 | 103,475 |
| 2024-12-27 | $22.70 | $22.77 | $22.33 | $22.57 | $22.57 | 94,561 |
| 2024-12-26 | $22.67 | $22.79 | $22.65 | $22.75 | $22.75 | 70,626 |
| 2024-12-24 | $22.76 | $22.97 | $22.42 | $22.58 | $22.58 | 78,380 |
| 2024-12-23 | $23.00 | $23.06 | $22.74 | $22.74 | $22.74 | 59,107 |
| 2024-12-20 | $22.81 | $23.07 | $22.81 | $22.94 | $22.94 | 69,932 |
| 2024-12-19 | $22.98 | $23.03 | $22.65 | $22.81 | $22.81 | 99,294 |
| 2024-12-18 | $23.18 | $23.25 | $22.86 | $23.00 | $23.00 | 138,097 |
| 2024-12-17 | $23.25 | $23.32 | $23.04 | $23.15 | $23.15 | 114,219 |
| 2024-12-16 | $23.37 | $23.49 | $23.22 | $23.23 | $23.23 | 69,711 |
| 2024-12-13 | $23.49 | $23.50 | $23.30 | $23.32 | $23.32 | 72,788 |
| 2024-12-12 | $23.52 | $23.60 | $23.40 | $23.45 | $23.45 | 87,459 |
| 2024-12-11 | $23.66 | $23.71 | $23.52 | $23.52 | $23.52 | 58,723 |
| 2024-12-10 | $23.70 | $23.73 | $23.48 | $23.64 | $23.64 | 59,747 |
| 2024-12-09 | $23.69 | $23.78 | $23.65 | $23.69 | $23.69 | 58,150 |
| 2024-12-06 | $23.79 | $23.79 | $23.65 | $23.67 | $23.67 | 59,829 |
| 2024-12-05 | $23.67 | $23.83 | $23.53 | $23.70 | $23.70 | 64,947 |
| 2024-12-04 | $23.59 | $23.69 | $23.41 | $23.62 | $23.62 | 149,331 |
| 2024-12-03 | $23.46 | $23.58 | $23.37 | $23.55 | $23.55 | 144,367 |
| 2024-12-02 | $23.68 | $23.69 | $23.48 | $23.53 | $23.53 | 196,783 |
| 2024-11-29 | $23.37 | $23.80 | $23.25 | $23.75 | $23.75 | 238,708 |
| 2024-11-27 | $23.24 | $23.37 | $23.09 | $23.33 | $23.33 | 37,869 |
| 2024-11-26 | $23.34 | $23.34 | $22.97 | $23.15 | $23.15 | 90,329 |
| 2024-11-25 | $23.44 | $23.44 | $23.25 | $23.31 | $23.31 | 50,911 |
| 2024-11-22 | $22.96 | $23.25 | $22.96 | $23.14 | $23.14 | 58,306 |
| 2024-11-21 | $22.76 | $23.09 | $22.76 | $22.97 | $22.97 | 55,946 |
| 2024-11-20 | $22.80 | $22.89 | $22.75 | $22.76 | $22.76 | 65,639 |
| 2024-11-19 | $22.93 | $22.93 | $22.69 | $22.85 | $22.85 | 62,503 |
| 2024-11-18 | $22.86 | $22.95 | $22.79 | $22.89 | $22.89 | 81,322 |
| 2024-11-15 | $22.97 | $23.00 | $22.82 | $22.87 | $22.87 | 53,955 |
| 2024-11-14 | $22.92 | $23.06 | $22.82 | $23.00 | $23.00 | 51,015 |
| 2024-11-13 | $23.16 | $23.27 | $22.77 | $22.82 | $22.82 | 132,371 |
| 2024-11-12 | $23.33 | $23.33 | $23.04 | $23.15 | $23.15 | 120,551 |
| 2024-11-11 | $23.33 | $23.33 | $23.06 | $23.19 | $23.19 | 52,449 |
| 2024-11-08 | $23.25 | $23.39 | $23.11 | $23.32 | $23.32 | 64,364 |
| 2024-11-07 | $23.30 | $23.32 | $23.08 | $23.25 | $23.25 | 48,492 |
| 2024-11-06 | $23.20 | $23.20 | $23.02 | $23.11 | $23.11 | 87,852 |
| 2024-11-05 | $23.40 | $23.43 | $23.28 | $23.29 | $23.29 | 105,813 |
| 2024-11-04 | $23.45 | $23.45 | $23.35 | $23.38 | $23.38 | 63,249 |
| 2024-11-01 | $23.37 | $23.50 | $23.28 | $23.35 | $23.35 | 40,459 |
| 2024-10-31 | $23.24 | $23.50 | $23.12 | $23.42 | $23.42 | 154,030 |
| 2024-10-30 | $23.34 | $23.35 | $23.05 | $23.29 | $23.29 | 82,336 |
| 2024-10-29 | $23.10 | $23.25 | $22.96 | $23.22 | $23.22 | 55,565 |
| 2024-10-28 | $23.25 | $23.29 | $23.14 | $23.15 | $23.15 | 59,097 |
| 2024-10-25 | $23.65 | $23.67 | $23.42 | $23.53 | $23.14 | 55,309 |
| 2024-10-24 | $23.10 | $23.59 | $23.10 | $23.59 | $23.20 | 90,102 |
| 2024-10-23 | $23.43 | $23.49 | $23.07 | $23.19 | $22.81 | 124,366 |
| 2024-10-22 | $23.45 | $23.57 | $23.37 | $23.45 | $23.07 | 62,631 |
| 2024-10-21 | $23.60 | $23.63 | $23.34 | $23.48 | $23.10 | 96,538 |
| 2024-10-18 | $23.55 | $23.70 | $23.54 | $23.60 | $23.21 | 83,108 |
| 2024-10-17 | $23.33 | $23.61 | $23.31 | $23.61 | $23.22 | 117,107 |
| 2024-10-16 | $23.31 | $23.45 | $23.21 | $23.45 | $23.07 | 86,589 |
| 2024-10-15 | $23.14 | $23.35 | $23.14 | $23.30 | $23.30 | 79,757 |
| 2024-10-14 | $23.12 | $23.20 | $22.97 | $23.14 | $23.14 | 47,954 |
| 2024-10-11 | $22.99 | $23.13 | $22.95 | $23.09 | $23.09 | 68,996 |
| 2024-10-10 | $22.94 | $23.00 | $22.89 | $22.96 | $22.96 | 77,712 |
| 2024-10-09 | $22.84 | $22.99 | $22.70 | $22.87 | $22.87 | 112,411 |
| 2024-10-08 | $22.70 | $22.85 | $22.65 | $22.83 | $22.83 | 48,960 |
| 2024-10-07 | $22.76 | $22.80 | $22.63 | $22.66 | $22.66 | 61,641 |
| 2024-10-04 | $22.80 | $22.83 | $22.65 | $22.76 | $22.76 | 52,393 |
| 2024-10-03 | $22.73 | $22.89 | $22.73 | $22.82 | $22.82 | 63,627 |
| 2024-10-02 | $22.64 | $22.83 | $22.60 | $22.83 | $22.83 | 137,340 |
| 2024-10-01 | $22.73 | $22.79 | $22.57 | $22.67 | $22.67 | 309,337 |
| 2024-09-30 | $23.11 | $23.11 | $22.51 | $22.65 | $22.65 | 280,464 |
| 2024-09-27 | $23.05 | $23.15 | $23.05 | $23.07 | $23.07 | 36,021 |
| 2024-09-26 | $23.01 | $23.10 | $22.95 | $22.95 | $22.95 | 62,154 |
| 2024-09-25 | $23.03 | $23.04 | $22.95 | $23.00 | $23.00 | 62,441 |
| 2024-09-24 | $23.00 | $23.09 | $22.93 | $22.98 | $22.98 | 174,944 |
| 2024-09-23 | $23.08 | $23.17 | $22.99 | $23.00 | $23.00 | 243,769 |
| 2024-09-20 | $23.01 | $23.16 | $22.97 | $23.06 | $23.06 | 65,462 |
| 2024-09-19 | $23.03 | $23.19 | $23.03 | $23.09 | $23.09 | 77,484 |
| 2024-09-18 | $23.06 | $23.15 | $22.91 | $22.94 | $22.94 | 184,889 |
| 2024-09-17 | $22.98 | $23.18 | $22.98 | $23.13 | $23.13 | 61,634 |
| 2024-09-16 | $22.95 | $23.10 | $22.93 | $22.94 | $22.94 | 199,414 |
| 2024-09-13 | $22.85 | $22.95 | $22.85 | $22.88 | $22.88 | 101,834 |
| 2024-09-12 | $22.67 | $22.85 | $22.67 | $22.76 | $22.76 | 90,536 |
| 2024-09-11 | $22.80 | $22.87 | $22.65 | $22.67 | $22.67 | 200,129 |
| 2024-09-10 | $22.88 | $22.95 | $22.77 | $22.82 | $22.82 | 67,294 |
| 2024-09-09 | $22.81 | $22.99 | $22.71 | $22.88 | $22.88 | 57,651 |
| 2024-09-06 | $22.90 | $22.90 | $22.64 | $22.79 | $22.79 | 27,697 |
| 2024-09-05 | $22.75 | $22.96 | $22.73 | $22.77 | $22.77 | 62,787 |
| 2024-09-04 | $22.60 | $22.74 | $22.60 | $22.67 | $22.67 | 70,539 |
| 2024-09-03 | $22.71 | $22.76 | $22.55 | $22.60 | $22.60 | 31,216 |
| 2024-08-30 | $23.05 | $23.15 | $21.93 | $22.79 | $22.79 | 167,639 |
| 2024-08-29 | $23.03 | $23.19 | $23.03 | $23.10 | $23.10 | 47,709 |
| 2024-08-28 | $23.11 | $23.20 | $23.00 | $23.08 | $23.08 | 67,689 |
| 2024-08-27 | $23.12 | $23.14 | $23.00 | $23.01 | $23.01 | 64,981 |
| 2024-08-26 | $23.12 | $23.15 | $22.95 | $23.07 | $23.07 | 57,916 |
| 2024-08-23 | $23.20 | $23.20 | $23.02 | $23.16 | $23.16 | 46,189 |
| 2024-08-22 | $23.04 | $23.18 | $23.01 | $23.18 | $23.18 | 52,592 |
| 2024-08-21 | $22.74 | $23.19 | $22.74 | $23.19 | $23.19 | 61,235 |
| 2024-08-20 | $22.74 | $22.80 | $22.72 | $22.80 | $22.80 | 47,599 |
| 2024-08-19 | $22.80 | $22.83 | $22.59 | $22.79 | $22.79 | 71,600 |
| 2024-08-16 | $22.75 | $22.92 | $22.71 | $22.80 | $22.80 | 75,936 |
| 2024-08-15 | $22.88 | $22.94 | $22.76 | $22.85 | $22.85 | 72,787 |
| 2024-08-14 | $22.85 | $23.00 | $22.81 | $22.88 | $22.88 | 46,579 |
| 2024-08-13 | $22.85 | $22.93 | $22.65 | $22.90 | $22.90 | 66,286 |
| 2024-08-12 | $22.70 | $22.83 | $22.56 | $22.76 | $22.76 | 85,200 |
| 2024-08-09 | $22.63 | $22.75 | $22.46 | $22.52 | $22.52 | 50,735 |
| 2024-08-08 | $22.36 | $22.50 | $22.36 | $22.50 | $22.50 | 52,245 |
| 2024-08-07 | $22.32 | $22.42 | $22.22 | $22.42 | $22.42 | 67,314 |
| 2024-08-06 | $22.46 | $22.58 | $22.30 | $22.30 | $22.30 | 80,126 |
| 2024-08-05 | $22.70 | $22.82 | $22.45 | $22.45 | $22.45 | 67,674 |
| 2024-08-02 | $22.89 | $23.08 | $22.78 | $22.94 | $22.94 | 40,298 |
| 2024-08-01 | $22.79 | $23.02 | $22.78 | $22.89 | $22.89 | 66,408 |
| 2024-07-31 | $22.60 | $22.83 | $22.50 | $22.77 | $22.77 | 130,768 |
| 2024-07-30 | $22.61 | $22.63 | $22.46 | $22.58 | $22.58 | 45,420 |
| 2024-07-29 | $22.76 | $22.82 | $22.55 | $22.60 | $22.60 | 92,908 |
| 2024-07-26 | $22.75 | $22.90 | $22.72 | $22.75 | $22.75 | 58,264 |
| 2024-07-25 | $23.26 | $23.36 | $23.16 | $23.17 | $22.76 | 61,138 |
| 2024-07-24 | $23.25 | $23.27 | $23.16 | $23.16 | $22.75 | 73,056 |
| 2024-07-23 | $23.20 | $23.28 | $23.16 | $23.24 | $22.83 | 33,158 |
| 2024-07-22 | $23.20 | $23.31 | $23.20 | $23.20 | $22.79 | 71,454 |
| 2024-07-19 | $23.23 | $23.28 | $23.15 | $23.20 | $22.79 | 36,032 |
| 2024-07-18 | $23.23 | $23.32 | $23.22 | $23.22 | $22.81 | 61,794 |
| 2024-07-17 | $23.28 | $23.28 | $23.21 | $23.25 | $22.84 | 53,834 |
| 2024-07-16 | $23.14 | $23.32 | $23.14 | $23.28 | $22.87 | 81,568 |
| 2024-07-15 | $23.30 | $23.33 | $23.12 | $23.14 | $22.73 | 101,750 |
| 2024-07-12 | $23.27 | $23.33 | $23.15 | $23.30 | $22.89 | 53,056 |
| 2024-07-11 | $23.13 | $23.26 | $23.06 | $23.20 | $22.79 | 77,323 |
| 2024-07-10 | $23.06 | $23.11 | $22.90 | $23.11 | $22.70 | 57,123 |
| 2024-07-09 | $23.04 | $23.11 | $22.96 | $22.98 | $22.57 | 59,866 |
| 2024-07-08 | $23.17 | $23.17 | $23.02 | $23.10 | $22.69 | 62,615 |
| 2024-07-05 | $23.06 | $23.17 | $22.98 | $23.17 | $22.76 | 40,280 |
| 2024-07-03 | $22.96 | $23.09 | $22.95 | $23.06 | $22.65 | 24,926 |
| 2024-07-02 | $22.92 | $23.08 | $22.90 | $22.96 | $22.56 | 35,331 |
| 2024-07-01 | $22.95 | $23.13 | $22.84 | $22.96 | $22.56 | 42,702 |
| 2024-06-28 | $23.23 | $23.23 | $22.94 | $22.94 | $22.54 | 100,912 |
| 2024-06-27 | $23.44 | $23.44 | $23.08 | $23.15 | $22.74 | 92,542 |
| 2024-06-26 | $23.31 | $23.45 | $23.31 | $23.35 | $22.94 | 42,797 |
| 2024-06-25 | $23.48 | $23.48 | $23.30 | $23.40 | $22.99 | 70,816 |
| 2024-06-24 | $23.32 | $23.45 | $23.30 | $23.36 | $22.95 | 71,036 |
| 2024-06-21 | $23.48 | $23.55 | $23.30 | $23.44 | $23.03 | 50,515 |
| 2024-06-20 | $23.64 | $23.65 | $23.47 | $23.48 | $23.07 | 62,746 |
| 2024-06-18 | $23.59 | $23.63 | $23.46 | $23.62 | $23.20 | 85,011 |
| 2024-06-17 | $23.38 | $23.60 | $23.28 | $23.59 | $23.17 | 106,838 |
| 2024-06-14 | $23.11 | $23.35 | $23.11 | $23.33 | $22.92 | 62,393 |
| 2024-06-13 | $23.01 | $23.25 | $23.00 | $23.25 | $22.84 | 91,667 |
| 2024-06-12 | $22.90 | $23.10 | $22.90 | $23.02 | $22.61 | 45,274 |
| 2024-06-11 | $22.63 | $22.90 | $22.60 | $22.90 | $22.50 | 64,197 |
| 2024-06-10 | $22.83 | $22.90 | $22.62 | $22.72 | $22.32 | 48,745 |
| 2024-06-07 | $22.65 | $22.88 | $22.65 | $22.83 | $22.43 | 47,730 |
| 2024-06-06 | $22.85 | $22.85 | $22.69 | $22.78 | $22.38 | 93,318 |
| 2024-06-05 | $23.13 | $23.13 | $22.89 | $22.89 | $22.48 | 88,424 |
| 2024-06-04 | $23.19 | $23.29 | $23.04 | $23.05 | $22.64 | 77,806 |
| 2024-06-03 | $23.40 | $23.61 | $23.24 | $23.26 | $22.85 | 72,264 |
| 2024-05-31 | $23.54 | $23.63 | $23.40 | $23.40 | $22.99 | 177,713 |
| 2024-05-30 | $23.56 | $23.65 | $23.49 | $23.49 | $23.08 | 78,957 |
| 2024-05-29 | $23.51 | $23.54 | $23.39 | $23.46 | $23.05 | 50,849 |
| 2024-05-28 | $23.57 | $23.64 | $23.51 | $23.61 | $23.19 | 40,355 |
| 2024-05-24 | $23.54 | $23.65 | $23.50 | $23.64 | $23.22 | 34,423 |
| 2024-05-23 | $23.51 | $23.53 | $23.50 | $23.53 | $23.11 | 123,876 |
| 2024-05-22 | $23.62 | $23.62 | $23.40 | $23.55 | $23.13 | 87,637 |
| 2024-05-21 | $23.52 | $23.67 | $23.45 | $23.59 | $23.18 | 78,644 |
| 2024-05-20 | $23.23 | $23.62 | $23.23 | $23.62 | $23.20 | 94,379 |
| 2024-05-17 | $23.17 | $23.35 | $23.16 | $23.35 | $22.94 | 87,458 |
| 2024-05-16 | $23.27 | $23.29 | $23.08 | $23.29 | $22.88 | 59,801 |
| 2024-05-15 | $23.25 | $23.30 | $23.07 | $23.26 | $22.85 | 59,515 |
| 2024-05-14 | $23.24 | $23.25 | $23.13 | $23.20 | $22.79 | 25,509 |
| 2024-05-13 | $23.07 | $23.20 | $23.07 | $23.19 | $22.78 | 30,846 |
| 2024-05-10 | $23.35 | $23.35 | $23.05 | $23.22 | $22.81 | 106,275 |
| 2024-05-09 | $22.80 | $23.01 | $22.73 | $23.00 | $22.59 | 48,841 |
| 2024-05-08 | $22.88 | $23.17 | $22.71 | $22.76 | $22.36 | 84,401 |
| 2024-05-07 | $23.03 | $23.16 | $22.83 | $22.86 | $22.46 | 36,050 |
| 2024-05-06 | $22.95 | $23.13 | $22.83 | $23.03 | $22.62 | 50,935 |
| 2024-05-03 | $22.86 | $22.93 | $22.69 | $22.87 | $22.47 | 22,070 |
| 2024-05-02 | $22.80 | $22.86 | $22.68 | $22.79 | $22.39 | 31,250 |
| 2024-05-01 | $22.52 | $22.85 | $22.52 | $22.82 | $22.42 | 41,009 |
| 2024-04-30 | $22.41 | $22.68 | $22.30 | $22.61 | $22.21 | 79,621 |
| 2024-04-29 | $22.46 | $22.50 | $22.40 | $22.50 | $22.10 | 28,408 |
| 2024-04-26 | $22.50 | $22.67 | $22.39 | $22.43 | $22.43 | 41,401 |
| 2024-04-25 | $22.37 | $22.68 | $22.35 | $22.56 | $22.56 | 59,484 |
| 2024-04-24 | $22.36 | $22.98 | $22.25 | $22.40 | $22.40 | 112,916 |
| 2024-04-23 | $22.51 | $23.11 | $22.44 | $22.76 | $22.38 | 104,379 |
| 2024-04-22 | $22.38 | $22.51 | $22.28 | $22.51 | $22.13 | 43,818 |
| 2024-04-19 | $22.41 | $22.43 | $22.28 | $22.33 | $21.96 | 26,608 |
| 2024-04-18 | $22.35 | $22.41 | $22.23 | $22.37 | $22.00 | 50,036 |
| 2024-04-17 | $22.38 | $22.53 | $22.29 | $22.30 | $21.93 | 62,100 |
| 2024-04-16 | $22.17 | $22.35 | $22.12 | $22.20 | $21.83 | 64,535 |
| 2024-04-15 | $22.84 | $22.84 | $22.16 | $22.18 | $21.81 | 115,615 |
| 2024-04-12 | $22.84 | $22.99 | $22.69 | $22.73 | $22.35 | 69,828 |
| 2024-04-11 | $22.96 | $22.97 | $22.83 | $22.90 | $22.52 | 41,452 |
| 2024-04-10 | $22.76 | $23.05 | $22.69 | $23.05 | $22.66 | 80,580 |
| 2024-04-09 | $23.11 | $23.11 | $22.95 | $23.06 | $22.67 | 57,815 |
| 2024-04-08 | $23.08 | $23.08 | $22.92 | $23.05 | $22.66 | 54,835 |
| 2024-04-05 | $23.01 | $23.04 | $22.84 | $23.00 | $22.62 | 39,353 |
| 2024-04-04 | $23.01 | $23.15 | $22.95 | $22.97 | $22.59 | 81,730 |
| 2024-04-03 | $23.03 | $23.18 | $22.88 | $22.90 | $22.52 | 91,015 |
| 2024-04-02 | $23.10 | $23.32 | $22.90 | $22.95 | $22.57 | 119,694 |
| 2024-04-01 | $22.93 | $23.19 | $22.82 | $23.19 | $22.80 | 65,553 |
| 2024-03-28 | $23.19 | $23.21 | $22.88 | $22.93 | $22.55 | 231,192 |
| 2024-03-27 | $23.14 | $23.14 | $22.97 | $23.07 | $22.68 | 102,663 |
| 2024-03-26 | $23.26 | $23.35 | $22.93 | $22.94 | $22.56 | 113,906 |
| 2024-03-25 | $23.16 | $23.35 | $23.15 | $23.35 | $23.35 | 53,030 |
| 2024-03-22 | $23.34 | $23.37 | $23.15 | $23.26 | $23.26 | 48,953 |
| 2024-03-21 | $23.17 | $23.42 | $23.17 | $23.30 | $23.30 | 79,149 |
| 2024-03-20 | $23.21 | $23.42 | $23.21 | $23.24 | $23.24 | 61,956 |
| 2024-03-19 | $23.24 | $23.48 | $23.20 | $23.21 | $23.21 | 81,768 |
| 2024-03-18 | $22.82 | $23.79 | $22.82 | $23.36 | $23.36 | 101,333 |
| 2024-03-15 | $22.67 | $22.81 | $22.67 | $22.81 | $22.81 | 34,374 |
| 2024-03-14 | $22.74 | $22.74 | $22.56 | $22.67 | $22.67 | 30,564 |
| 2024-03-13 | $22.65 | $22.83 | $22.63 | $22.74 | $22.74 | 41,049 |
| 2024-03-12 | $22.80 | $22.80 | $22.61 | $22.72 | $22.72 | 43,979 |
| 2024-03-11 | $22.90 | $23.03 | $22.69 | $22.77 | $22.77 | 95,994 |
| 2024-03-08 | $22.90 | $23.06 | $22.90 | $22.97 | $22.97 | 42,269 |
| 2024-03-07 | $22.81 | $22.98 | $22.75 | $22.81 | $22.81 | 40,063 |
| 2024-03-06 | $22.62 | $22.75 | $22.62 | $22.71 | $22.71 | 57,980 |
| 2024-03-05 | $22.69 | $22.75 | $22.47 | $22.62 | $22.62 | 121,463 |
| 2024-03-04 | $22.67 | $22.72 | $22.57 | $22.57 | $22.57 | 56,421 |
| 2024-03-01 | $23.05 | $23.05 | $22.62 | $22.73 | $22.73 | 62,315 |
| 2024-02-29 | $22.57 | $23.09 | $22.53 | $23.03 | $23.03 | 144,655 |
| 2024-02-28 | $22.59 | $22.65 | $22.49 | $22.58 | $22.58 | 62,294 |
| 2024-02-27 | $22.41 | $22.58 | $22.38 | $22.58 | $22.58 | 50,136 |
| 2024-02-26 | $22.42 | $22.55 | $22.23 | $22.46 | $22.46 | 55,621 |
| 2024-02-23 | $22.32 | $22.63 | $22.32 | $22.56 | $22.56 | 60,934 |
| 2024-02-22 | $22.19 | $22.36 | $22.15 | $22.33 | $22.33 | 65,161 |
| 2024-02-21 | $22.35 | $22.40 | $22.15 | $22.23 | $22.23 | 61,456 |
| 2024-02-20 | $22.26 | $22.44 | $22.26 | $22.32 | $22.32 | 39,224 |
| 2024-02-16 | $22.32 | $22.40 | $22.27 | $22.34 | $22.34 | 29,464 |
| 2024-02-15 | $22.28 | $22.44 | $22.26 | $22.36 | $22.36 | 57,840 |
| 2024-02-14 | $22.63 | $22.80 | $22.25 | $22.29 | $22.29 | 61,400 |
| 2024-02-13 | $22.65 | $22.81 | $22.37 | $22.50 | $22.50 | 85,736 |
| 2024-02-12 | $22.60 | $22.95 | $22.44 | $22.70 | $22.70 | 179,462 |
| 2024-02-09 | $22.33 | $22.50 | $22.23 | $22.40 | $22.40 | 77,319 |
| 2024-02-08 | $22.43 | $22.43 | $22.22 | $22.36 | $22.36 | 82,728 |
| 2024-02-07 | $22.39 | $22.43 | $22.29 | $22.38 | $22.38 | 48,430 |
| 2024-02-06 | $22.26 | $22.43 | $22.10 | $22.41 | $22.41 | 70,556 |
| 2024-02-05 | $22.38 | $22.45 | $22.25 | $22.38 | $22.38 | 54,111 |
| 2024-02-02 | $22.41 | $22.55 | $22.39 | $22.44 | $22.44 | 61,587 |
| 2024-02-01 | $22.18 | $22.53 | $21.97 | $22.53 | $22.53 | 52,759 |
| 2024-01-31 | $22.05 | $22.29 | $22.03 | $22.04 | $22.04 | 86,980 |
| 2024-01-30 | $22.12 | $22.25 | $21.90 | $22.21 | $22.21 | 82,040 |
| 2024-01-29 | $21.90 | $22.05 | $21.86 | $22.05 | $22.05 | 34,993 |
| 2024-01-26 | $21.98 | $21.99 | $21.77 | $21.92 | $21.92 | 124,331 |
| 2024-01-25 | $21.99 | $22.12 | $21.75 | $21.93 | $21.93 | 88,603 |
| 2024-01-24 | $22.20 | $22.29 | $22.08 | $22.23 | $21.82 | 57,320 |
| 2024-01-23 | $22.19 | $22.31 | $22.08 | $22.17 | $21.76 | 103,495 |
| 2024-01-22 | $22.19 | $22.25 | $22.09 | $22.13 | $21.72 | 93,933 |
| 2024-01-19 | $22.05 | $22.10 | $21.90 | $22.10 | $22.10 | 79,310 |
| 2024-01-18 | $21.97 | $22.09 | $21.91 | $21.94 | $21.94 | 44,435 |
| 2024-01-17 | $22.07 | $22.07 | $21.93 | $22.06 | $22.06 | 42,752 |
| 2024-01-16 | $21.88 | $22.09 | $21.86 | $22.09 | $22.09 | 65,753 |
| 2024-01-12 | $21.99 | $22.04 | $21.89 | $21.95 | $21.95 | 38,350 |
| 2024-01-11 | $22.06 | $22.09 | $21.84 | $21.96 | $21.96 | 55,853 |
| 2024-01-10 | $21.92 | $22.09 | $21.81 | $22.09 | $22.09 | 81,672 |
| 2024-01-09 | $21.85 | $21.93 | $21.80 | $21.93 | $21.93 | 40,258 |
| 2024-01-08 | $21.89 | $21.89 | $21.77 | $21.88 | $21.88 | 85,273 |
| 2024-01-05 | $21.83 | $21.90 | $21.79 | $21.83 | $21.83 | 33,240 |
| 2024-01-04 | $21.63 | $21.90 | $21.52 | $21.90 | $21.90 | 39,747 |
| 2024-01-03 | $21.72 | $21.86 | $21.52 | $21.75 | $21.75 | 85,094 |
| 2024-01-02 | $21.75 | $21.78 | $21.52 | $21.72 | $21.72 | 33,645 |
| 2023-12-29 | $21.85 | $21.86 | $21.51 | $21.64 | $21.64 | 164,466 |
| 2023-12-28 | $21.85 | $21.89 | $21.72 | $21.85 | $21.85 | 82,849 |
| 2023-12-27 | $21.75 | $21.90 | $21.66 | $21.76 | $21.76 | 68,796 |
| 2023-12-26 | $21.82 | $21.87 | $21.74 | $21.74 | $21.74 | 63,098 |
| 2023-12-22 | $21.80 | $21.88 | $21.69 | $21.71 | $21.71 | 79,410 |
| 2023-12-21 | $21.83 | $21.85 | $21.72 | $21.75 | $21.75 | 57,724 |
| 2023-12-20 | $21.72 | $21.89 | $21.59 | $21.59 | $21.59 | 87,296 |
| 2023-12-19 | $21.60 | $21.76 | $21.60 | $21.68 | $21.68 | 109,857 |
| 2023-12-18 | $21.58 | $21.70 | $21.47 | $21.60 | $21.60 | 115,649 |
| 2023-12-15 | $21.79 | $21.88 | $21.69 | $21.70 | $21.70 | 164,918 |
| 2023-12-14 | $21.77 | $21.90 | $21.70 | $21.78 | $21.78 | 188,292 |
| 2023-12-13 | $21.63 | $21.80 | $21.55 | $21.80 | $21.80 | 205,015 |
| 2023-12-12 | $21.50 | $21.75 | $21.50 | $21.64 | $21.64 | 164,252 |
| 2023-12-11 | $21.65 | $21.70 | $21.48 | $21.64 | $21.64 | 50,767 |
| 2023-12-08 | $21.59 | $21.73 | $21.53 | $21.73 | $21.73 | 61,950 |
| 2023-12-07 | $21.23 | $21.63 | $21.23 | $21.63 | $21.63 | 124,693 |
| 2023-12-06 | $21.22 | $21.40 | $21.16 | $21.31 | $21.31 | 158,923 |
| 2023-12-05 | $21.17 | $21.30 | $21.10 | $21.10 | $21.10 | 38,794 |
| 2023-12-04 | $21.23 | $21.40 | $21.10 | $21.21 | $21.21 | 59,838 |
| 2023-12-01 | $21.27 | $21.32 | $21.17 | $21.23 | $21.23 | 45,740 |
| 2023-11-30 | $21.08 | $21.37 | $21.03 | $21.22 | $21.22 | 260,504 |
| 2023-11-29 | $21.31 | $21.47 | $21.09 | $21.14 | $21.14 | 139,741 |
| 2023-11-28 | $21.27 | $21.36 | $21.19 | $21.25 | $21.25 | 97,510 |
| 2023-11-27 | $21.28 | $21.39 | $21.21 | $21.25 | $21.25 | 95,362 |
| 2023-11-24 | $21.25 | $21.39 | $21.20 | $21.23 | $21.23 | 21,801 |
| 2023-11-22 | $21.25 | $21.36 | $21.16 | $21.20 | $21.20 | 107,325 |
| 2023-11-21 | $21.06 | $21.31 | $21.06 | $21.23 | $21.23 | 147,948 |
| 2023-11-20 | $21.34 | $21.44 | $21.09 | $21.19 | $21.19 | 141,742 |
| 2023-11-17 | $21.40 | $21.60 | $21.23 | $21.42 | $21.42 | 52,575 |
| 2023-11-16 | $21.33 | $21.40 | $21.33 | $21.40 | $21.40 | 80,606 |
| 2023-11-15 | $21.60 | $21.68 | $21.34 | $21.35 | $21.35 | 82,521 |
| 2023-11-14 | $21.66 | $21.76 | $21.44 | $21.51 | $21.51 | 68,725 |
| 2023-11-13 | $21.48 | $21.60 | $21.40 | $21.56 | $21.56 | 69,125 |
| 2023-11-10 | $21.44 | $21.68 | $21.35 | $21.55 | $21.55 | 99,038 |
| 2023-11-09 | $21.34 | $21.39 | $21.25 | $21.33 | $21.33 | 38,599 |
| 2023-11-08 | $21.43 | $21.46 | $21.28 | $21.40 | $21.40 | 47,284 |
| 2023-11-07 | $21.27 | $21.40 | $21.23 | $21.37 | $21.37 | 64,361 |
| 2023-11-06 | $21.30 | $21.35 | $21.11 | $21.29 | $21.29 | 54,478 |
| 2023-11-03 | $21.30 | $21.44 | $21.12 | $21.31 | $21.31 | 56,464 |
| 2023-11-02 | $21.29 | $21.55 | $21.03 | $21.16 | $21.16 | 71,772 |
| 2023-11-01 | $20.86 | $21.30 | $20.82 | $21.30 | $21.30 | 60,594 |
| 2023-10-31 | $20.66 | $20.94 | $20.60 | $20.86 | $20.86 | 102,143 |
| 2023-10-30 | $20.55 | $20.64 | $20.35 | $20.61 | $20.61 | 50,714 |
| 2023-10-27 | $20.60 | $20.70 | $20.40 | $20.40 | $20.40 | 72,400 |
| 2023-10-26 | $20.46 | $20.65 | $20.45 | $20.57 | $20.57 | 41,406 |
| 2023-10-25 | $20.57 | $20.86 | $20.44 | $20.45 | $20.45 | 74,315 |
| 2023-10-24 | $20.93 | $21.22 | $20.86 | $21.15 | $20.74 | 66,653 |
| 2023-10-23 | $20.70 | $20.98 | $20.50 | $20.93 | $20.53 | 52,205 |
| 2023-10-20 | $20.79 | $21.00 | $20.50 | $21.00 | $20.59 | 48,830 |
| 2023-10-19 | $20.92 | $21.00 | $20.61 | $20.69 | $20.29 | 52,728 |
| 2023-10-18 | $20.83 | $20.99 | $20.70 | $20.83 | $20.43 | 63,205 |
| 2023-10-17 | $20.80 | $21.00 | $20.80 | $20.99 | $20.59 | 55,240 |
| 2023-10-16 | $20.91 | $20.93 | $20.80 | $20.85 | $20.45 | 40,055 |
| 2023-10-13 | $20.89 | $21.10 | $20.86 | $20.98 | $20.58 | 18,487 |
| 2023-10-12 | $21.13 | $21.13 | $20.85 | $20.89 | $20.49 | 38,817 |
| 2023-10-11 | $20.90 | $21.49 | $20.85 | $21.01 | $20.60 | 68,195 |
| 2023-10-10 | $20.83 | $21.07 | $20.83 | $20.85 | $20.45 | 36,310 |
| 2023-10-09 | $21.03 | $21.03 | $20.81 | $20.82 | $20.42 | 36,514 |
| 2023-10-06 | $20.85 | $21.09 | $20.67 | $20.99 | $20.59 | 47,943 |
| 2023-10-05 | $21.05 | $21.27 | $21.00 | $21.00 | $20.59 | 72,945 |
| 2023-10-04 | $21.15 | $21.49 | $20.87 | $21.02 | $20.61 | 62,577 |
| 2023-10-03 | $21.52 | $21.58 | $20.95 | $21.07 | $20.66 | 64,369 |
| 2023-10-02 | $21.82 | $21.82 | $21.52 | $21.52 | $21.10 | 50,880 |
| 2023-09-29 | $21.47 | $22.11 | $21.47 | $22.03 | $21.60 | 392,678 |
| 2023-09-28 | $21.14 | $21.61 | $21.14 | $21.58 | $21.16 | 84,304 |
| 2023-09-27 | $21.14 | $21.38 | $20.98 | $21.37 | $20.96 | 103,814 |
| 2023-09-26 | $21.09 | $21.18 | $20.95 | $20.95 | $20.55 | 88,087 |
| 2023-09-25 | $21.01 | $21.25 | $20.97 | $21.01 | $20.60 | 161,689 |
| 2023-09-22 | $21.30 | $21.38 | $21.12 | $21.14 | $20.73 | 24,202 |
| 2023-09-21 | $21.33 | $21.40 | $21.13 | $21.13 | $20.72 | 185,167 |
| 2023-09-20 | $21.24 | $21.49 | $21.13 | $21.49 | $21.08 | 43,189 |
| 2023-09-19 | $21.14 | $21.28 | $21.12 | $21.27 | $20.86 | 68,455 |
| 2023-09-18 | $21.10 | $21.30 | $21.01 | $21.21 | $20.80 | 65,647 |
| 2023-09-15 | $21.15 | $21.16 | $21.00 | $21.16 | $20.75 | 81,089 |
| 2023-09-14 | $20.86 | $21.16 | $20.80 | $21.16 | $20.75 | 57,068 |
| 2023-09-13 | $20.71 | $20.86 | $20.71 | $20.86 | $20.46 | 49,434 |
| 2023-09-12 | $20.79 | $20.86 | $20.70 | $20.71 | $20.31 | 69,884 |
| 2023-09-11 | $20.75 | $20.85 | $20.74 | $20.81 | $20.41 | 31,419 |
| 2023-09-08 | $20.76 | $20.80 | $20.64 | $20.80 | $20.40 | 20,418 |
| 2023-09-07 | $20.68 | $20.79 | $20.60 | $20.63 | $20.23 | 21,438 |
| 2023-09-06 | $20.62 | $20.80 | $20.58 | $20.75 | $20.35 | 29,688 |
| 2023-09-05 | $20.75 | $20.75 | $20.60 | $20.68 | $20.28 | 30,591 |
| 2023-09-01 | $20.67 | $20.82 | $20.65 | $20.78 | $20.38 | 32,542 |
| 2023-08-31 | $20.68 | $20.86 | $20.60 | $20.80 | $20.40 | 166,278 |
| 2023-08-30 | $20.53 | $20.69 | $20.53 | $20.66 | $20.26 | 33,969 |
| 2023-08-29 | $20.43 | $20.60 | $20.43 | $20.60 | $20.20 | 57,672 |
| 2023-08-28 | $20.54 | $20.54 | $20.40 | $20.42 | $20.03 | 23,050 |
| 2023-08-25 | $20.40 | $20.55 | $20.28 | $20.40 | $20.01 | 54,352 |
| 2023-08-24 | $20.59 | $20.60 | $20.32 | $20.32 | $19.93 | 34,086 |
| 2023-08-23 | $20.50 | $20.60 | $20.41 | $20.60 | $20.20 | 29,555 |
| 2023-08-22 | $20.50 | $20.60 | $20.35 | $20.45 | $20.06 | 41,198 |
| 2023-08-21 | $20.41 | $20.59 | $20.21 | $20.41 | $20.02 | 65,371 |
| 2023-08-18 | $20.40 | $20.64 | $20.40 | $20.54 | $20.14 | 33,358 |
| 2023-08-17 | $20.51 | $20.60 | $20.30 | $20.60 | $20.20 | 38,041 |
| 2023-08-16 | $20.50 | $20.57 | $20.28 | $20.33 | $19.94 | 49,769 |
| 2023-08-15 | $20.79 | $20.79 | $20.50 | $20.57 | $20.17 | 49,735 |
| 2023-08-14 | $20.52 | $20.79 | $20.51 | $20.79 | $20.39 | 27,953 |
| 2023-08-11 | $20.42 | $20.68 | $20.42 | $20.62 | $20.22 | 45,349 |
| 2023-08-10 | $20.59 | $21.16 | $20.41 | $20.43 | $20.04 | 139,859 |
| 2023-08-09 | $20.65 | $20.70 | $20.35 | $20.35 | $19.96 | 69,773 |
| 2023-08-08 | $20.52 | $20.64 | $20.41 | $20.57 | $20.17 | 54,714 |
| 2023-08-07 | $20.32 | $20.53 | $20.30 | $20.50 | $20.10 | 49,484 |
| 2023-08-04 | $20.31 | $20.50 | $20.25 | $20.27 | $19.88 | 48,108 |
| 2023-08-03 | $20.51 | $20.51 | $20.25 | $20.26 | $19.87 | 65,733 |
| 2023-08-02 | $20.52 | $20.69 | $20.44 | $20.50 | $20.10 | 53,824 |
| 2023-08-01 | $20.91 | $20.92 | $20.67 | $20.70 | $20.30 | 57,475 |
| 2023-07-31 | $20.55 | $21.16 | $20.55 | $20.98 | $20.58 | 112,845 |
| 2023-07-28 | $20.56 | $20.70 | $20.44 | $20.57 | $20.17 | 28,622 |
| 2023-07-27 | $20.77 | $20.84 | $20.50 | $20.66 | $20.26 | 72,601 |
| 2023-07-26 | $20.61 | $20.83 | $20.61 | $20.80 | $20.40 | 61,305 |
| 2023-07-25 | $20.57 | $20.57 | $20.41 | $20.55 | $20.15 | 41,573 |
| 2023-07-24 | $20.75 | $20.87 | $20.60 | $20.86 | $20.08 | 41,008 |
| 2023-07-21 | $20.62 | $20.84 | $20.56 | $20.70 | $19.93 | 37,637 |
| 2023-07-20 | $20.85 | $20.85 | $20.63 | $20.68 | $19.91 | 35,919 |
| 2023-07-19 | $20.84 | $20.95 | $20.78 | $20.87 | $20.09 | 59,767 |
| 2023-07-18 | $20.77 | $20.94 | $20.67 | $20.94 | $20.16 | 46,913 |
| 2023-07-17 | $20.78 | $20.79 | $20.62 | $20.66 | $19.89 | 39,215 |
| 2023-07-14 | $20.70 | $20.84 | $20.52 | $20.59 | $19.82 | 96,513 |
| 2023-07-13 | $20.70 | $20.78 | $20.63 | $20.76 | $19.99 | 70,202 |
| 2023-07-12 | $20.67 | $20.85 | $20.58 | $20.75 | $19.98 | 37,253 |
| 2023-07-11 | $20.52 | $20.65 | $20.49 | $20.60 | $19.83 | 39,046 |
| 2023-07-10 | $20.60 | $20.64 | $20.46 | $20.47 | $19.71 | 25,973 |
| 2023-07-07 | $20.36 | $20.64 | $20.36 | $20.64 | $19.87 | 21,679 |
| 2023-07-06 | $20.53 | $20.62 | $20.34 | $20.48 | $19.72 | 40,585 |
| 2023-07-05 | $20.55 | $20.80 | $20.55 | $20.68 | $19.91 | 51,664 |
| 2023-07-03 | $20.51 | $20.75 | $20.50 | $20.59 | $19.82 | 36,127 |
| 2023-06-30 | $20.56 | $20.75 | $20.39 | $20.39 | $19.63 | 301,274 |
| 2023-06-29 | $20.65 | $20.76 | $20.50 | $20.63 | $19.86 | 55,240 |
| 2023-06-28 | $20.63 | $20.75 | $20.63 | $20.65 | $19.88 | 43,479 |
| 2023-06-27 | $20.73 | $20.80 | $20.63 | $20.70 | $19.93 | 61,471 |
| 2023-06-26 | $20.73 | $20.99 | $20.73 | $20.78 | $20.01 | 70,800 |
| 2023-06-23 | $20.78 | $20.86 | $20.62 | $20.80 | $20.80 | 37,657 |
| 2023-06-22 | $20.75 | $20.86 | $20.62 | $20.68 | $20.68 | 35,525 |
| 2023-06-21 | $20.60 | $20.84 | $20.57 | $20.84 | $20.84 | 39,519 |
| 2023-06-20 | $20.63 | $20.69 | $20.51 | $20.67 | $20.67 | 31,890 |
| 2023-06-16 | $20.63 | $20.70 | $20.51 | $20.52 | $20.52 | 46,821 |
| 2023-06-15 | $20.63 | $20.84 | $20.63 | $20.64 | $20.64 | 68,244 |
| 2023-06-14 | $20.69 | $20.81 | $20.40 | $20.78 | $20.78 | 51,888 |
| 2023-06-13 | $20.37 | $20.79 | $20.37 | $20.71 | $20.71 | 103,486 |
| 2023-06-12 | $20.47 | $20.56 | $20.19 | $20.41 | $20.41 | 110,284 |
| 2023-06-09 | $20.39 | $20.49 | $20.38 | $20.39 | $20.39 | 40,072 |
| 2023-06-08 | $20.49 | $20.54 | $20.38 | $20.42 | $20.42 | 38,024 |
| 2023-06-07 | $20.63 | $20.65 | $20.31 | $20.38 | $20.38 | 86,083 |
| 2023-06-06 | $20.55 | $20.71 | $20.34 | $20.67 | $20.67 | 21,617 |
| 2023-06-05 | $20.51 | $20.67 | $20.37 | $20.37 | $20.37 | 34,784 |
| 2023-06-02 | $20.58 | $20.74 | $20.43 | $20.74 | $20.74 | 34,890 |
| 2023-06-01 | $20.63 | $20.65 | $20.46 | $20.46 | $20.46 | 30,195 |
| 2023-05-31 | $20.17 | $20.64 | $20.15 | $20.63 | $20.63 | 234,639 |
| 2023-05-30 | $20.20 | $20.31 | $20.08 | $20.14 | $20.14 | 34,281 |
| 2023-05-26 | $20.07 | $20.13 | $19.99 | $20.04 | $20.04 | 27,516 |
| 2023-05-25 | $20.10 | $20.10 | $19.87 | $19.92 | $19.92 | 49,310 |
| 2023-05-24 | $20.14 | $20.28 | $19.94 | $19.99 | $19.99 | 67,867 |
| 2023-05-23 | $20.36 | $20.68 | $20.13 | $20.15 | $20.15 | 150,346 |
| 2023-05-22 | $20.33 | $20.61 | $20.33 | $20.58 | $20.58 | 46,011 |
| 2023-05-19 | $20.44 | $20.55 | $20.12 | $20.40 | $20.40 | 26,994 |
| 2023-05-18 | $20.47 | $20.62 | $20.37 | $20.55 | $20.55 | 49,745 |
| 2023-05-17 | $20.01 | $20.52 | $20.01 | $20.47 | $20.47 | 32,890 |
| 2023-05-16 | $20.50 | $20.51 | $19.96 | $19.96 | $19.96 | 48,338 |
| 2023-05-15 | $20.68 | $20.68 | $20.27 | $20.37 | $20.37 | 53,328 |
| 2023-05-12 | $20.46 | $20.71 | $20.46 | $20.55 | $20.55 | 59,225 |
| 2023-05-11 | $20.46 | $20.60 | $20.35 | $20.46 | $20.46 | 48,721 |
| 2023-05-10 | $20.55 | $20.62 | $20.20 | $20.50 | $20.50 | 97,179 |
| 2023-05-09 | $19.81 | $20.08 | $19.81 | $20.01 | $20.01 | 75,238 |
| 2023-05-08 | $20.10 | $20.10 | $19.77 | $19.94 | $19.94 | 53,737 |
| 2023-05-05 | $19.69 | $20.08 | $19.68 | $19.84 | $19.84 | 75,672 |
| 2023-05-04 | $19.73 | $19.75 | $19.34 | $19.52 | $19.52 | 119,804 |
| 2023-05-03 | $20.01 | $20.17 | $19.60 | $19.64 | $19.64 | 91,133 |
| 2023-05-02 | $20.09 | $20.26 | $19.75 | $20.11 | $20.11 | 93,604 |
| 2023-05-01 | $20.50 | $20.64 | $20.10 | $20.15 | $20.15 | 65,672 |
| 2023-04-28 | $20.30 | $20.70 | $20.26 | $20.60 | $20.60 | 170,611 |
| 2023-04-27 | $20.16 | $20.36 | $20.16 | $20.25 | $20.25 | 84,307 |
| 2023-04-26 | $20.40 | $20.58 | $20.00 | $20.16 | $20.16 | 105,321 |
| 2023-04-25 | $20.63 | $20.70 | $20.39 | $20.39 | $20.39 | 61,063 |
| 2023-04-24 | $20.68 | $20.88 | $20.62 | $20.80 | $20.80 | 45,162 |
| 2023-04-21 | $20.96 | $21.12 | $20.80 | $20.97 | $20.63 | 106,855 |
| 2023-04-20 | $20.69 | $20.95 | $20.56 | $20.95 | $20.61 | 94,978 |
| 2023-04-19 | $20.67 | $20.73 | $20.43 | $20.64 | $20.31 | 74,112 |
| 2023-04-18 | $20.47 | $20.70 | $20.47 | $20.62 | $20.29 | 57,648 |
| 2023-04-17 | $20.47 | $20.59 | $20.35 | $20.47 | $20.14 | 42,498 |
| 2023-04-14 | $20.59 | $20.69 | $20.37 | $20.42 | $20.09 | 50,599 |
| 2023-04-13 | $20.58 | $20.69 | $20.45 | $20.54 | $20.21 | 85,856 |
| 2023-04-12 | $20.53 | $20.68 | $20.28 | $20.63 | $20.30 | 91,974 |
| 2023-04-11 | $20.30 | $20.49 | $20.26 | $20.41 | $20.08 | 63,022 |
| 2023-04-10 | $20.50 | $20.63 | $20.11 | $20.30 | $19.97 | 77,416 |
| 2023-04-06 | $20.52 | $20.67 | $20.27 | $20.65 | $20.32 | 83,305 |
| 2023-04-05 | $20.57 | $20.71 | $20.52 | $20.52 | $20.19 | 32,141 |
| 2023-04-04 | $20.70 | $20.73 | $20.55 | $20.69 | $20.36 | 40,898 |
| 2023-04-03 | $20.88 | $20.88 | $20.34 | $20.76 | $20.76 | 75,268 |
| 2023-03-31 | $20.14 | $20.89 | $20.14 | $20.79 | $20.79 | 152,357 |
| 2023-03-30 | $20.17 | $20.33 | $19.93 | $20.32 | $20.32 | 49,313 |
| 2023-03-29 | $20.00 | $20.39 | $19.76 | $20.12 | $20.12 | 57,955 |
| 2023-03-28 | $19.84 | $19.96 | $19.61 | $19.96 | $19.96 | 34,747 |
| 2023-03-27 | $19.50 | $19.98 | $19.50 | $19.86 | $19.86 | 37,955 |
| 2023-03-24 | $19.17 | $19.57 | $19.15 | $19.41 | $19.41 | 56,415 |
| 2023-03-23 | $19.50 | $19.74 | $19.19 | $19.31 | $19.31 | 60,648 |
| 2023-03-22 | $19.40 | $19.76 | $19.33 | $19.50 | $19.50 | 58,076 |
| 2023-03-21 | $19.22 | $19.57 | $19.21 | $19.25 | $19.25 | 80,911 |
| 2023-03-20 | $19.43 | $19.60 | $19.14 | $19.15 | $19.15 | 55,126 |
| 2023-03-17 | $20.02 | $20.02 | $19.44 | $19.53 | $19.53 | 34,276 |
| 2023-03-16 | $19.35 | $19.99 | $19.31 | $19.85 | $19.85 | 69,815 |
| 2023-03-15 | $19.41 | $19.68 | $19.11 | $19.31 | $19.31 | 83,868 |
| 2023-03-14 | $20.14 | $20.65 | $19.58 | $19.64 | $19.64 | 76,682 |
| 2023-03-13 | $20.30 | $20.44 | $19.75 | $19.75 | $19.75 | 109,011 |
| 2023-03-10 | $20.76 | $21.00 | $20.25 | $20.68 | $20.68 | 129,565 |
| 2023-03-09 | $20.96 | $21.09 | $20.89 | $20.89 | $20.89 | 154,499 |
| 2023-03-08 | $20.97 | $21.09 | $20.87 | $21.00 | $21.00 | 61,672 |
| 2023-03-07 | $21.22 | $21.41 | $20.93 | $20.97 | $20.97 | 46,553 |
| 2023-03-06 | $21.29 | $21.34 | $21.21 | $21.29 | $21.29 | 66,771 |
| 2023-03-03 | $20.91 | $21.30 | $20.91 | $21.15 | $21.15 | 59,130 |
| 2023-03-02 | $20.58 | $20.95 | $20.51 | $20.93 | $20.93 | 70,888 |
| 2023-03-01 | $20.82 | $20.87 | $20.59 | $20.64 | $20.64 | 41,119 |
| 2023-02-28 | $20.65 | $20.98 | $20.57 | $20.71 | $20.71 | 113,531 |
| 2023-02-27 | $20.72 | $20.95 | $20.63 | $20.78 | $20.78 | 75,985 |
| 2023-02-24 | $20.88 | $20.93 | $20.53 | $20.68 | $20.68 | 105,004 |
| 2023-02-23 | $20.96 | $21.24 | $20.59 | $21.02 | $21.02 | 105,241 |
| 2023-02-22 | $20.51 | $21.06 | $20.51 | $20.95 | $20.95 | 84,255 |
| 2023-02-21 | $21.25 | $21.37 | $20.41 | $20.51 | $20.51 | 124,213 |
| 2023-02-17 | $21.32 | $21.48 | $21.23 | $21.47 | $21.47 | 67,851 |
| 2023-02-16 | $21.41 | $21.69 | $21.36 | $21.50 | $21.50 | 88,523 |
| 2023-02-15 | $21.46 | $21.61 | $21.07 | $21.50 | $21.50 | 148,601 |
| 2023-02-14 | $21.27 | $21.63 | $21.27 | $21.49 | $21.49 | 66,783 |
| 2023-02-13 | $21.59 | $21.79 | $21.20 | $21.49 | $21.49 | 105,363 |
| 2023-02-10 | $21.80 | $21.85 | $21.58 | $21.75 | $21.75 | 121,802 |
| 2023-02-09 | $21.64 | $22.05 | $21.52 | $21.69 | $21.69 | 338,134 |
| 2023-02-08 | $20.79 | $21.59 | $20.54 | $21.51 | $21.51 | 372,480 |
| 2023-02-07 | $20.89 | $20.92 | $20.52 | $20.78 | $20.78 | 109,000 |
| 2023-02-06 | $21.03 | $21.17 | $20.82 | $20.91 | $20.91 | 68,837 |
| 2023-02-03 | $21.64 | $21.66 | $21.16 | $21.35 | $21.35 | 72,212 |
| 2023-02-02 | $20.94 | $22.25 | $20.77 | $21.78 | $21.78 | 567,798 |
| 2023-02-01 | $20.30 | $21.10 | $20.19 | $20.81 | $20.81 | 390,916 |
| 2023-01-31 | $20.15 | $20.37 | $20.11 | $20.37 | $20.37 | 196,370 |
| 2023-01-30 | $20.00 | $20.15 | $19.97 | $20.15 | $20.15 | 90,325 |
| 2023-01-27 | $19.99 | $20.12 | $19.99 | $20.02 | $20.02 | 110,405 |
| 2023-01-26 | $20.04 | $20.05 | $19.91 | $20.03 | $20.03 | 60,937 |
| 2023-01-25 | $19.89 | $20.15 | $19.86 | $19.98 | $19.98 | 80,431 |
| 2023-01-24 | $20.24 | $20.29 | $20.13 | $20.24 | $19.91 | 100,192 |
| 2023-01-23 | $19.96 | $20.24 | $19.96 | $20.24 | $20.24 | 118,021 |
| 2023-01-20 | $20.11 | $20.24 | $19.95 | $19.96 | $19.96 | 105,755 |
| 2023-01-19 | $19.80 | $20.15 | $19.76 | $20.11 | $20.11 | 82,371 |
| 2023-01-18 | $19.85 | $20.15 | $19.85 | $19.97 | $19.97 | 143,401 |
| 2023-01-17 | $19.67 | $19.78 | $19.50 | $19.78 | $19.78 | 94,055 |
| 2023-01-13 | $19.30 | $19.72 | $19.30 | $19.64 | $19.64 | 90,824 |
| 2023-01-12 | $19.37 | $19.56 | $19.34 | $19.41 | $19.41 | 49,456 |
| 2023-01-11 | $19.15 | $19.43 | $19.15 | $19.37 | $19.37 | 68,163 |
| 2023-01-10 | $19.08 | $19.20 | $19.00 | $19.15 | $19.15 | 65,252 |
| 2023-01-09 | $19.03 | $19.20 | $19.03 | $19.16 | $19.16 | 66,868 |
| 2023-01-06 | $18.90 | $19.17 | $18.90 | $19.00 | $19.00 | 132,757 |
| 2023-01-05 | $19.00 | $19.18 | $18.78 | $18.89 | $18.89 | 140,641 |
| 2023-01-04 | $18.79 | $19.06 | $18.79 | $19.03 | $19.03 | 151,286 |
| 2023-01-03 | $18.57 | $18.93 | $18.56 | $18.73 | $18.73 | 73,023 |
| 2022-12-30 | $18.67 | $18.75 | $18.44 | $18.44 | $18.44 | 345,772 |
| 2022-12-29 | $18.94 | $19.00 | $18.67 | $18.75 | $18.75 | 163,229 |
| 2022-12-28 | $18.67 | $18.95 | $18.67 | $18.85 | $18.85 | 185,087 |
| 2022-12-27 | $18.80 | $18.96 | $18.60 | $18.71 | $18.71 | 297,401 |
| 2022-12-23 | $18.70 | $19.00 | $18.70 | $18.97 | $18.97 | 210,073 |
| 2022-12-22 | $18.80 | $18.87 | $18.62 | $18.85 | $18.85 | 197,912 |
| 2022-12-21 | $18.85 | $19.02 | $18.70 | $18.80 | $18.80 | 165,289 |
| 2022-12-20 | $18.84 | $18.96 | $18.75 | $18.78 | $18.78 | 171,072 |
| 2022-12-19 | $18.77 | $19.00 | $18.77 | $18.77 | $18.77 | 123,990 |
| 2022-12-16 | $18.85 | $19.04 | $18.75 | $18.84 | $18.84 | 134,271 |
| 2022-12-15 | $19.11 | $19.18 | $18.91 | $19.00 | $19.00 | 126,899 |
| 2022-12-14 | $19.00 | $19.28 | $19.00 | $19.18 | $19.18 | 113,251 |
| 2022-12-13 | $19.25 | $19.42 | $19.07 | $19.11 | $19.11 | 97,847 |
| 2022-12-12 | $18.96 | $19.00 | $18.69 | $18.99 | $18.99 | 114,823 |
| 2022-12-09 | $18.81 | $19.05 | $18.76 | $18.80 | $18.80 | 79,572 |
| 2022-12-08 | $19.02 | $19.13 | $18.95 | $19.00 | $19.00 | 114,141 |
| 2022-12-07 | $19.07 | $19.13 | $18.90 | $19.02 | $19.02 | 93,851 |
| 2022-12-06 | $19.20 | $19.20 | $18.80 | $19.00 | $19.00 | 162,381 |
| 2022-12-05 | $19.30 | $19.36 | $19.10 | $19.10 | $19.10 | 85,584 |
| 2022-12-02 | $19.25 | $19.36 | $19.10 | $19.30 | $19.30 | 77,601 |
| 2022-12-01 | $19.26 | $19.36 | $19.11 | $19.28 | $19.28 | 106,897 |
| 2022-11-30 | $18.85 | $19.42 | $18.85 | $19.30 | $19.30 | 229,643 |
| 2022-11-29 | $19.09 | $19.20 | $18.85 | $18.86 | $18.86 | 119,280 |
| 2022-11-28 | $19.03 | $19.15 | $18.97 | $19.11 | $19.11 | 99,236 |
| 2022-11-25 | $19.00 | $19.15 | $18.93 | $19.15 | $19.15 | 35,786 |
| 2022-11-23 | $18.96 | $19.12 | $18.94 | $19.12 | $19.12 | 52,814 |
| 2022-11-22 | $19.09 | $19.09 | $18.83 | $19.07 | $19.07 | 99,248 |
| 2022-11-21 | $18.80 | $18.97 | $18.78 | $18.93 | $18.93 | 68,320 |
| 2022-11-18 | $18.73 | $18.97 | $18.73 | $18.91 | $18.91 | 56,066 |
| 2022-11-17 | $18.95 | $18.95 | $18.65 | $18.80 | $18.80 | 82,672 |
| 2022-11-16 | $19.00 | $19.14 | $18.94 | $19.05 | $19.05 | 84,796 |
| 2022-11-15 | $18.92 | $19.30 | $18.92 | $19.02 | $19.02 | 77,452 |
| 2022-11-14 | $19.17 | $19.18 | $18.75 | $18.80 | $18.80 | 59,353 |
| 2022-11-11 | $19.00 | $19.23 | $19.00 | $19.10 | $19.10 | 51,948 |
| 2022-11-10 | $18.85 | $19.09 | $18.56 | $19.06 | $19.06 | 127,479 |
| 2022-11-09 | $18.25 | $18.31 | $18.02 | $18.22 | $18.22 | 209,170 |
| 2022-11-08 | $18.33 | $18.53 | $18.21 | $18.24 | $18.24 | 176,560 |
| 2022-11-07 | $18.35 | $18.35 | $18.12 | $18.23 | $18.23 | 199,080 |
| 2022-11-04 | $18.19 | $18.39 | $18.17 | $18.22 | $18.22 | 100,065 |
| 2022-11-03 | $18.33 | $18.50 | $18.18 | $18.18 | $18.18 | 58,010 |
| 2022-11-02 | $18.52 | $18.64 | $18.33 | $18.48 | $18.48 | 85,278 |
| 2022-11-01 | $18.44 | $18.66 | $18.24 | $18.57 | $18.57 | 121,269 |
| 2022-10-31 | $18.32 | $18.49 | $18.14 | $18.40 | $18.40 | 138,241 |
| 2022-10-28 | $18.42 | $18.65 | $18.10 | $18.32 | $18.32 | 88,129 |
| 2022-10-27 | $18.66 | $18.70 | $18.34 | $18.47 | $18.47 | 57,793 |
| 2022-10-26 | $18.43 | $18.69 | $18.40 | $18.48 | $18.48 | 74,711 |
| 2022-10-25 | $18.20 | $18.55 | $18.20 | $18.54 | $18.54 | 60,809 |
| 2022-10-24 | $18.40 | $18.66 | $18.33 | $18.55 | $18.30 | 67,037 |
| 2022-10-21 | $18.75 | $18.86 | $18.45 | $18.45 | $18.20 | 104,270 |
| 2022-10-20 | $18.85 | $18.98 | $18.67 | $18.76 | $18.50 | 110,083 |
| 2022-10-19 | $18.73 | $18.98 | $18.73 | $18.90 | $18.64 | 74,375 |
| 2022-10-18 | $18.84 | $19.04 | $18.73 | $18.92 | $18.66 | 96,774 |
| 2022-10-17 | $19.04 | $19.12 | $18.72 | $18.76 | $18.50 | 44,665 |
| 2022-10-14 | $18.75 | $18.96 | $18.70 | $18.76 | $18.50 | 76,504 |
| 2022-10-13 | $18.41 | $19.02 | $18.32 | $18.63 | $18.38 | 79,537 |
| 2022-10-12 | $18.74 | $18.78 | $18.52 | $18.57 | $18.32 | 99,143 |
| 2022-10-11 | $18.94 | $19.00 | $18.71 | $18.77 | $18.51 | 46,040 |
| 2022-10-10 | $19.00 | $19.25 | $18.89 | $18.94 | $18.68 | 39,315 |
| 2022-10-07 | $18.99 | $19.09 | $18.83 | $19.09 | $18.83 | 54,596 |
| 2022-10-06 | $19.10 | $19.21 | $19.03 | $19.12 | $18.86 | 43,843 |
| 2022-10-05 | $19.45 | $19.50 | $19.12 | $19.12 | $18.86 | 71,650 |
| 2022-10-04 | $19.43 | $19.68 | $19.42 | $19.57 | $19.30 | 51,938 |
| 2022-10-03 | $19.77 | $20.00 | $19.37 | $19.41 | $19.15 | 109,261 |
| 2022-09-30 | $19.73 | $19.97 | $19.45 | $19.88 | $19.88 | 383,720 |
| 2022-09-29 | $19.56 | $19.78 | $19.21 | $19.77 | $19.77 | 67,505 |
| 2022-09-28 | $19.08 | $19.73 | $19.08 | $19.73 | $19.73 | 74,510 |
| 2022-09-27 | $18.87 | $19.22 | $18.87 | $19.15 | $19.15 | 110,797 |
| 2022-09-26 | $19.12 | $19.48 | $18.78 | $18.83 | $18.83 | 109,489 |
| 2022-09-23 | $19.67 | $19.67 | $19.15 | $19.26 | $19.26 | 69,490 |
| 2022-09-22 | $19.73 | $19.91 | $19.62 | $19.72 | $19.72 | 92,214 |
| 2022-09-21 | $19.68 | $20.00 | $19.57 | $19.92 | $19.92 | 108,767 |
| 2022-09-20 | $19.45 | $19.74 | $19.31 | $19.71 | $19.71 | 86,929 |
| 2022-09-19 | $19.46 | $19.59 | $19.28 | $19.50 | $19.50 | 108,537 |
| 2022-09-16 | $19.10 | $19.52 | $19.10 | $19.47 | $19.47 | 72,310 |
| 2022-09-15 | $19.65 | $19.74 | $19.25 | $19.25 | $19.25 | 104,209 |
| 2022-09-14 | $19.69 | $19.84 | $19.55 | $19.66 | $19.66 | 74,798 |
| 2022-09-13 | $19.42 | $19.83 | $19.42 | $19.73 | $19.73 | 87,947 |
| 2022-09-12 | $19.70 | $20.06 | $19.60 | $19.95 | $19.95 | 95,898 |
| 2022-09-09 | $19.39 | $19.81 | $19.35 | $19.70 | $19.70 | 56,989 |
| 2022-09-08 | $19.21 | $19.46 | $19.20 | $19.29 | $19.29 | 78,208 |
| 2022-09-07 | $18.98 | $19.46 | $18.98 | $19.28 | $19.28 | 58,597 |
| 2022-09-06 | $19.00 | $19.26 | $18.95 | $19.12 | $19.12 | 91,892 |
| 2022-09-02 | $19.09 | $19.25 | $19.03 | $19.08 | $19.08 | 71,170 |
| 2022-09-01 | $19.20 | $19.23 | $18.97 | $19.02 | $19.02 | 64,614 |
| 2022-08-31 | $19.45 | $19.45 | $19.06 | $19.18 | $19.18 | 110,175 |
| 2022-08-30 | $19.30 | $19.55 | $19.20 | $19.38 | $19.38 | 83,366 |
| 2022-08-29 | $19.44 | $19.45 | $19.20 | $19.40 | $19.40 | 60,370 |
| 2022-08-26 | $19.68 | $19.72 | $19.25 | $19.48 | $19.48 | 84,951 |
| 2022-08-25 | $19.51 | $19.87 | $19.47 | $19.65 | $19.65 | 68,358 |
| 2022-08-24 | $19.45 | $19.72 | $19.21 | $19.55 | $19.55 | 104,612 |
| 2022-08-23 | $19.83 | $20.18 | $19.22 | $19.28 | $19.28 | 231,516 |
| 2022-08-22 | $20.10 | $20.14 | $19.75 | $19.89 | $19.89 | 110,326 |
| 2022-08-19 | $20.21 | $20.33 | $20.04 | $20.27 | $20.27 | 71,575 |
| 2022-08-18 | $20.37 | $20.58 | $20.14 | $20.37 | $20.37 | 54,012 |
| 2022-08-17 | $20.84 | $20.84 | $20.37 | $20.42 | $20.42 | 37,618 |
| 2022-08-16 | $20.85 | $20.93 | $20.75 | $20.89 | $20.89 | 54,608 |
| 2022-08-15 | $20.88 | $21.08 | $20.78 | $20.98 | $20.98 | 81,027 |
| 2022-08-12 | $20.86 | $20.97 | $20.71 | $20.88 | $20.88 | 54,997 |
| 2022-08-11 | $21.05 | $21.24 | $20.73 | $20.88 | $20.88 | 70,387 |
| 2022-08-10 | $20.50 | $21.12 | $20.39 | $21.04 | $21.04 | 251,605 |
| 2022-08-09 | $20.50 | $20.50 | $20.11 | $20.22 | $20.22 | 50,529 |
| 2022-08-08 | $20.78 | $20.86 | $20.36 | $20.50 | $20.50 | 75,944 |
| 2022-08-05 | $20.61 | $20.82 | $20.51 | $20.62 | $20.62 | 58,446 |
| 2022-08-04 | $20.89 | $20.96 | $20.56 | $20.90 | $20.90 | 66,409 |
| 2022-08-03 | $20.74 | $20.91 | $20.36 | $20.90 | $20.90 | 143,537 |
| 2022-08-02 | $20.12 | $20.75 | $19.86 | $20.75 | $20.75 | 174,594 |
| 2022-08-01 | $20.16 | $20.25 | $19.98 | $20.05 | $20.05 | 79,157 |
| 2022-07-29 | $19.84 | $20.21 | $19.60 | $20.21 | $20.21 | 158,464 |
| 2022-07-28 | $19.51 | $19.81 | $19.48 | $19.81 | $19.81 | 187,472 |
| 2022-07-27 | $19.47 | $19.52 | $19.37 | $19.47 | $19.47 | 98,249 |
| 2022-07-26 | $19.50 | $19.50 | $19.34 | $19.34 | $19.34 | 57,314 |
| 2022-07-25 | $19.47 | $19.47 | $19.37 | $19.45 | $19.45 | 47,003 |
| 2022-07-22 | $19.55 | $19.77 | $19.46 | $19.67 | $19.41 | 116,949 |
| 2022-07-21 | $19.10 | $19.57 | $19.10 | $19.55 | $19.30 | 128,906 |
| 2022-07-20 | $19.08 | $19.20 | $18.96 | $19.20 | $18.95 | 65,799 |
| 2022-07-19 | $18.95 | $19.10 | $18.93 | $19.00 | $18.75 | 61,730 |
| 2022-07-18 | $19.09 | $19.13 | $18.90 | $19.00 | $18.75 | 88,510 |
| 2022-07-15 | $18.94 | $19.05 | $18.78 | $18.90 | $18.65 | 59,139 |
| 2022-07-14 | $18.79 | $18.95 | $18.65 | $18.86 | $18.62 | 51,221 |
| 2022-07-13 | $18.75 | $18.95 | $18.70 | $18.83 | $18.59 | 64,087 |
| 2022-07-12 | $18.98 | $19.18 | $18.85 | $18.94 | $18.69 | 76,548 |
| 2022-07-11 | $18.85 | $19.04 | $18.85 | $18.99 | $18.74 | 75,257 |
| 2022-07-08 | $18.86 | $18.99 | $18.80 | $18.91 | $18.66 | 70,543 |
| 2022-07-07 | $18.73 | $19.00 | $18.65 | $19.00 | $18.75 | 119,002 |
| 2022-07-06 | $18.87 | $19.00 | $18.62 | $18.62 | $18.38 | 110,760 |
| 2022-07-05 | $18.80 | $19.01 | $18.75 | $18.84 | $18.60 | 66,414 |
| 2022-07-01 | $19.01 | $19.33 | $18.80 | $18.84 | $18.60 | 147,418 |
| 2022-06-30 | $18.93 | $19.37 | $18.93 | $18.96 | $18.71 | 120,314 |
| 2022-06-29 | $18.81 | $19.27 | $18.72 | $19.14 | $18.89 | 128,897 |
| 2022-06-28 | $18.85 | $19.12 | $18.74 | $18.87 | $18.63 | 74,521 |
| 2022-06-27 | $18.94 | $19.14 | $18.74 | $19.06 | $18.81 | 119,962 |
| 2022-06-24 | $18.67 | $19.00 | $18.63 | $18.84 | $18.60 | 74,622 |
| 2022-06-23 | $18.70 | $18.85 | $18.51 | $18.61 | $18.37 | 81,356 |
| 2022-06-22 | $18.48 | $18.74 | $18.46 | $18.63 | $18.39 | 143,728 |
| 2022-06-21 | $18.31 | $18.66 | $18.24 | $18.53 | $18.28 | 210,477 |
| 2022-06-17 | $18.33 | $18.53 | $18.18 | $18.24 | $18.00 | 86,628 |
| 2022-06-16 | $18.38 | $18.50 | $18.16 | $18.34 | $18.10 | 93,981 |
| 2022-06-15 | $18.47 | $18.75 | $18.35 | $18.56 | $18.32 | 175,538 |
| 2022-06-14 | $18.33 | $18.49 | $18.10 | $18.30 | $18.06 | 143,889 |
| 2022-06-13 | $18.50 | $18.64 | $18.31 | $18.35 | $18.11 | 123,643 |
| 2022-06-10 | $18.92 | $18.92 | $18.58 | $18.84 | $18.60 | 127,391 |
| 2022-06-09 | $19.15 | $19.15 | $18.92 | $19.00 | $18.75 | 144,143 |
| 2022-06-08 | $19.18 | $19.25 | $19.02 | $19.18 | $18.93 | 70,025 |
| 2022-06-07 | $19.04 | $19.24 | $18.96 | $19.24 | $18.99 | 102,383 |
| 2022-06-06 | $19.09 | $19.15 | $18.91 | $19.00 | $18.75 | 92,499 |
| 2022-06-03 | $19.00 | $19.09 | $18.90 | $19.09 | $18.84 | 90,521 |
| 2022-06-02 | $19.01 | $19.25 | $18.81 | $19.15 | $18.90 | 105,116 |
| 2022-06-01 | $19.18 | $19.23 | $18.91 | $19.05 | $18.80 | 78,083 |
| 2022-05-31 | $19.03 | $19.22 | $18.82 | $19.09 | $18.84 | 225,023 |
| 2022-05-27 | $18.79 | $19.30 | $18.79 | $19.20 | $18.95 | 97,639 |
| 2022-05-26 | $18.56 | $19.01 | $18.56 | $18.66 | $18.42 | 142,143 |
| 2022-05-25 | $18.38 | $18.71 | $18.38 | $18.60 | $18.36 | 209,994 |
| 2022-05-24 | $18.43 | $18.51 | $18.27 | $18.38 | $18.14 | 334,888 |
| 2022-05-23 | $18.79 | $18.79 | $18.40 | $18.40 | $18.16 | 223,644 |
| 2022-05-20 | $18.98 | $19.07 | $18.62 | $18.63 | $18.39 | 131,127 |
| 2022-05-19 | $18.85 | $19.05 | $18.85 | $18.93 | $18.68 | 108,269 |
| 2022-05-18 | $18.91 | $19.04 | $18.70 | $18.93 | $18.68 | 105,814 |
| 2022-05-17 | $19.02 | $19.10 | $18.88 | $18.95 | $18.70 | 243,607 |
| 2022-05-16 | $19.06 | $19.19 | $18.92 | $18.92 | $18.67 | 133,457 |
| 2022-05-13 | $19.05 | $19.31 | $19.00 | $19.15 | $18.90 | 88,857 |
| 2022-05-12 | $19.04 | $19.23 | $18.91 | $19.05 | $18.80 | 80,603 |
| 2022-05-11 | $18.76 | $19.20 | $18.76 | $19.05 | $18.80 | 120,847 |
| 2022-05-10 | $18.99 | $19.06 | $18.58 | $18.90 | $18.65 | 189,972 |
| 2022-05-09 | $18.63 | $18.67 | $18.45 | $18.47 | $18.23 | 210,106 |
| 2022-05-06 | $19.06 | $19.17 | $18.69 | $18.75 | $18.51 | 179,352 |
| 2022-05-05 | $19.47 | $19.50 | $19.12 | $19.12 | $18.87 | 140,233 |
| 2022-05-04 | $19.21 | $19.76 | $19.11 | $19.71 | $19.45 | 241,713 |
| 2022-05-03 | $19.57 | $19.63 | $19.15 | $19.26 | $19.01 | 200,504 |
| 2022-05-02 | $19.95 | $19.96 | $19.27 | $19.54 | $19.29 | 198,067 |
| 2022-04-29 | $19.99 | $20.11 | $19.81 | $20.11 | $19.85 | 243,949 |
| 2022-04-28 | $19.87 | $20.15 | $19.70 | $20.09 | $19.83 | 75,610 |
| 2022-04-27 | $19.97 | $20.13 | $19.67 | $19.77 | $19.51 | 128,652 |
| 2022-04-26 | $20.14 | $20.16 | $19.93 | $20.09 | $19.83 | 130,802 |
| 2022-04-25 | $19.59 | $20.33 | $19.48 | $20.14 | $19.88 | 257,133 |
| 2022-04-22 | $19.92 | $19.92 | $19.53 | $19.61 | $19.36 | 154,692 |
| 2022-04-21 | $20.26 | $20.43 | $20.00 | $20.07 | $19.56 | 86,562 |
| 2022-04-20 | $20.22 | $20.33 | $20.07 | $20.16 | $19.65 | 92,530 |
| 2022-04-19 | $20.05 | $20.25 | $19.78 | $20.11 | $19.60 | 202,296 |
| 2022-04-18 | $20.55 | $20.67 | $20.09 | $20.11 | $19.60 | 232,159 |
| 2022-04-14 | $20.61 | $20.69 | $20.40 | $20.55 | $20.03 | 144,529 |
| 2022-04-13 | $20.53 | $20.68 | $20.48 | $20.61 | $20.09 | 85,886 |
| 2022-04-12 | $20.67 | $20.72 | $20.33 | $20.47 | $19.95 | 69,064 |
| 2022-04-11 | $20.58 | $20.76 | $20.32 | $20.48 | $19.96 | 109,243 |
| 2022-04-08 | $20.73 | $20.85 | $20.61 | $20.63 | $20.11 | 133,760 |
| 2022-04-07 | $20.77 | $21.14 | $20.71 | $20.88 | $20.35 | 74,987 |
| 2022-04-06 | $20.99 | $21.00 | $20.74 | $20.75 | $20.23 | 104,167 |
| 2022-04-05 | $21.45 | $21.50 | $21.08 | $21.08 | $20.55 | 160,129 |
| 2022-04-04 | $21.46 | $21.64 | $21.35 | $21.50 | $20.96 | 125,656 |
| 2022-04-01 | $21.50 | $21.70 | $21.28 | $21.49 | $20.95 | 55,915 |
| 2022-03-31 | $21.83 | $21.84 | $21.54 | $21.54 | $21.00 | 132,035 |
| 2022-03-30 | $21.59 | $21.76 | $21.56 | $21.69 | $21.14 | 61,222 |
| 2022-03-29 | $21.60 | $21.65 | $21.42 | $21.55 | $21.01 | 106,985 |
| 2022-03-28 | $21.34 | $21.51 | $21.30 | $21.45 | $20.91 | 114,345 |
| 2022-03-25 | $21.41 | $21.44 | $21.16 | $21.25 | $20.71 | 86,650 |
| 2022-03-24 | $21.40 | $21.64 | $21.35 | $21.42 | $20.88 | 102,791 |
| 2022-03-23 | $21.47 | $21.57 | $21.25 | $21.48 | $20.94 | 168,046 |
| 2022-03-22 | $21.37 | $21.47 | $21.22 | $21.41 | $20.87 | 150,477 |
| 2022-03-21 | $21.57 | $21.84 | $21.40 | $21.48 | $20.93 | 79,448 |
| 2022-03-18 | $21.54 | $21.78 | $21.54 | $21.72 | $21.17 | 63,342 |
| 2022-03-17 | $21.28 | $21.62 | $21.28 | $21.54 | $21.00 | 48,464 |
| 2022-03-16 | $21.02 | $21.35 | $20.90 | $21.25 | $20.71 | 99,001 |
| 2022-03-15 | $20.93 | $21.20 | $20.82 | $21.00 | $20.47 | 106,959 |
| 2022-03-14 | $21.38 | $21.45 | $20.65 | $20.78 | $20.26 | 174,398 |
| 2022-03-11 | $21.40 | $21.65 | $21.40 | $21.44 | $20.90 | 56,393 |
| 2022-03-10 | $21.52 | $21.55 | $21.36 | $21.43 | $20.89 | 67,128 |
| 2022-03-09 | $21.50 | $21.79 | $21.50 | $21.63 | $21.08 | 79,027 |
| 2022-03-08 | $21.37 | $21.52 | $21.26 | $21.42 | $20.88 | 69,529 |
| 2022-03-07 | $21.77 | $21.86 | $21.37 | $21.44 | $20.90 | 127,301 |
| 2022-03-04 | $21.93 | $21.94 | $21.77 | $21.79 | $21.24 | 82,450 |
| 2022-03-03 | $22.39 | $22.39 | $21.94 | $21.98 | $21.42 | 63,814 |
| 2022-03-02 | $22.45 | $22.53 | $22.26 | $22.34 | $21.78 | 74,748 |
| 2022-03-01 | $22.53 | $22.73 | $22.40 | $22.47 | $21.90 | 57,217 |
| 2022-02-28 | $22.44 | $22.70 | $22.27 | $22.69 | $22.12 | 56,785 |
| 2022-02-25 | $22.31 | $22.61 | $22.19 | $22.52 | $21.95 | 74,527 |
| 2022-02-24 | $21.85 | $22.26 | $21.85 | $22.26 | $21.70 | 147,268 |
| 2022-02-23 | $22.26 | $22.34 | $22.03 | $22.33 | $21.77 | 73,257 |
| 2022-02-22 | $22.42 | $22.45 | $22.16 | $22.26 | $21.70 | 51,802 |
| 2022-02-18 | $22.46 | $22.55 | $22.28 | $22.55 | $21.98 | 37,462 |
| 2022-02-17 | $22.62 | $22.62 | $22.16 | $22.38 | $21.81 | 77,612 |
| 2022-02-16 | $22.00 | $22.64 | $21.93 | $22.62 | $22.05 | 124,172 |
| 2022-02-15 | $21.81 | $22.17 | $21.76 | $22.02 | $21.46 | 162,574 |
| 2022-02-14 | $22.22 | $22.22 | $21.70 | $21.83 | $21.28 | 126,775 |
| 2022-02-11 | $22.52 | $22.52 | $22.13 | $22.24 | $21.68 | 185,180 |
| 2022-02-10 | $22.54 | $22.62 | $22.16 | $22.38 | $21.81 | 205,398 |
| 2022-02-09 | $22.75 | $22.79 | $22.50 | $22.66 | $22.09 | 145,312 |
| 2022-02-08 | $22.71 | $22.75 | $22.40 | $22.55 | $21.98 | 213,481 |
| 2022-02-07 | $22.81 | $22.98 | $22.72 | $22.78 | $22.20 | 81,567 |
| 2022-02-04 | $22.98 | $23.04 | $22.75 | $22.80 | $22.22 | 148,419 |
| 2022-02-03 | $23.00 | $23.19 | $22.81 | $23.11 | $22.53 | 102,169 |
| 2022-02-02 | $23.43 | $23.54 | $23.12 | $23.25 | $22.66 | 126,952 |
| 2022-02-01 | $23.06 | $23.43 | $23.05 | $23.43 | $22.84 | 130,550 |
| 2022-01-31 | $22.71 | $23.29 | $22.71 | $23.00 | $22.42 | 233,570 |
| 2022-01-28 | $22.90 | $23.03 | $22.57 | $22.80 | $22.22 | 361,923 |
| 2022-01-27 | $23.80 | $23.98 | $22.95 | $22.99 | $22.41 | 200,450 |
| 2022-01-26 | $24.19 | $24.44 | $23.75 | $23.75 | $23.15 | 116,819 |
| 2022-01-25 | $24.39 | $24.39 | $24.20 | $24.20 | $23.59 | 84,880 |
| 2022-01-24 | $24.60 | $24.75 | $24.41 | $24.63 | $23.76 | 137,104 |
| 2022-01-21 | $24.70 | $24.85 | $24.70 | $24.71 | $23.83 | 78,933 |
| 2022-01-20 | $24.79 | $24.93 | $24.75 | $24.75 | $23.87 | 101,981 |
| 2022-01-19 | $24.72 | $24.90 | $24.70 | $24.76 | $23.88 | 117,621 |
| 2022-01-18 | $24.92 | $25.20 | $24.76 | $24.78 | $23.90 | 114,076 |
| 2022-01-14 | $25.00 | $25.04 | $24.92 | $25.01 | $24.12 | 48,622 |
| 2022-01-13 | $24.93 | $25.10 | $24.93 | $25.03 | $24.14 | 46,885 |
| 2022-01-12 | $25.01 | $25.25 | $24.83 | $24.99 | $24.10 | 168,231 |
| 2022-01-11 | $24.91 | $25.03 | $24.91 | $24.99 | $24.10 | 62,370 |
| 2022-01-10 | $25.00 | $25.01 | $24.83 | $24.95 | $24.07 | 61,610 |
| 2022-01-07 | $24.98 | $25.12 | $24.88 | $25.06 | $24.17 | 78,350 |
| 2022-01-06 | $25.01 | $25.11 | $24.84 | $25.06 | $24.17 | 123,032 |
| 2022-01-05 | $25.15 | $25.29 | $25.02 | $25.03 | $24.14 | 72,211 |
| 2022-01-04 | $25.30 | $25.30 | $25.07 | $25.15 | $24.26 | 85,964 |
| 2022-01-03 | $25.34 | $25.36 | $25.17 | $25.35 | $24.45 | 50,260 |
| 2021-12-31 | $25.35 | $25.44 | $25.21 | $25.43 | $24.53 | 116,394 |
| 2021-12-30 | $25.18 | $25.35 | $25.18 | $25.35 | $24.45 | 24,895 |
| 2021-12-29 | $25.22 | $25.28 | $25.13 | $25.27 | $24.37 | 31,262 |
| 2021-12-28 | $25.18 | $25.23 | $25.09 | $25.22 | $24.33 | 43,331 |
| 2021-12-27 | $25.08 | $25.23 | $25.08 | $25.10 | $24.21 | 26,157 |
| 2021-12-23 | $25.16 | $25.20 | $25.10 | $25.15 | $24.26 | 32,742 |
| 2021-12-22 | $25.14 | $25.20 | $25.07 | $25.20 | $24.31 | 44,385 |
| 2021-12-21 | $25.03 | $25.15 | $25.02 | $25.08 | $24.19 | 28,394 |
| 2021-12-20 | $25.11 | $25.15 | $25.05 | $25.05 | $24.16 | 45,461 |
| 2021-12-17 | $25.08 | $25.18 | $25.05 | $25.14 | $24.25 | 47,292 |
| 2021-12-16 | $24.90 | $25.20 | $24.90 | $25.18 | $24.29 | 43,763 |
| 2021-12-15 | $24.89 | $25.00 | $24.87 | $24.97 | $24.08 | 37,170 |
| 2021-12-14 | $24.88 | $24.95 | $24.86 | $24.95 | $24.07 | 63,214 |
| 2021-12-13 | $25.04 | $25.04 | $24.92 | $24.94 | $24.06 | 53,477 |
| 2021-12-10 | $24.95 | $25.07 | $24.86 | $25.07 | $24.18 | 101,693 |
| 2021-12-09 | $25.00 | $25.07 | $24.91 | $24.98 | $24.09 | 39,445 |
| 2021-12-08 | $25.01 | $25.02 | $24.95 | $25.00 | $24.11 | 30,997 |
| 2021-12-07 | $25.04 | $25.08 | $24.96 | $24.96 | $24.08 | 70,784 |
| 2021-12-06 | $24.86 | $25.01 | $24.86 | $24.90 | $24.02 | 60,335 |
| 2021-12-03 | $24.96 | $24.96 | $24.80 | $24.88 | $24.00 | 50,378 |
| 2021-12-02 | $24.84 | $24.92 | $24.82 | $24.90 | $24.02 | 54,392 |
| 2021-12-01 | $24.75 | $25.00 | $24.75 | $24.79 | $23.91 | 72,749 |
| 2021-11-30 | $25.13 | $25.13 | $24.64 | $24.64 | $23.77 | 141,072 |
| 2021-11-29 | $25.00 | $25.13 | $24.92 | $25.13 | $24.24 | 44,012 |
| 2021-11-26 | $24.99 | $25.04 | $24.85 | $24.91 | $24.03 | 42,976 |
| 2021-11-24 | $25.03 | $25.10 | $24.93 | $25.10 | $24.21 | 39,534 |
| 2021-11-23 | $24.91 | $25.01 | $24.90 | $24.96 | $24.07 | 122,154 |
| 2021-11-22 | $25.00 | $25.05 | $24.92 | $24.93 | $24.05 | 58,211 |
| 2021-11-19 | $25.03 | $25.06 | $24.98 | $25.05 | $24.16 | 67,843 |
| 2021-11-18 | $25.05 | $25.12 | $25.00 | $25.04 | $24.15 | 44,385 |
| 2021-11-17 | $25.01 | $25.13 | $24.98 | $25.09 | $24.20 | 70,628 |
| 2021-11-16 | $25.04 | $25.12 | $25.00 | $25.03 | $24.14 | 42,617 |
| 2021-11-15 | $25.06 | $25.10 | $24.95 | $25.03 | $24.14 | 93,719 |
| 2021-11-12 | $25.03 | $25.21 | $25.02 | $25.06 | $24.17 | 51,368 |
| 2021-11-11 | $25.04 | $25.15 | $25.00 | $25.02 | $24.13 | 60,017 |
| 2021-11-10 | $25.27 | $29.98 | $25.01 | $25.03 | $24.14 | 76,640 |
| 2021-11-09 | $25.25 | $25.28 | $25.20 | $25.28 | $24.38 | 30,371 |
| 2021-11-08 | $25.30 | $25.32 | $25.24 | $25.32 | $24.42 | 34,313 |
| 2021-11-05 | $25.28 | $25.30 | $25.24 | $25.29 | $24.39 | 59,277 |
| 2021-11-04 | $25.17 | $25.28 | $25.17 | $25.28 | $24.38 | 39,085 |
| 2021-11-03 | $25.15 | $25.25 | $25.15 | $25.23 | $24.34 | 28,198 |
| 2021-11-02 | $25.19 | $25.25 | $25.15 | $25.20 | $24.31 | 49,685 |
| 2021-11-01 | $25.24 | $25.25 | $25.11 | $25.25 | $24.36 | 62,375 |
| 2021-10-29 | $25.00 | $25.25 | $25.00 | $25.25 | $24.36 | 61,158 |
| 2021-10-28 | $25.10 | $25.12 | $25.05 | $25.11 | $24.22 | 51,868 |
| 2021-10-27 | $25.01 | $25.10 | $25.00 | $25.10 | $24.21 | 53,814 |
| 2021-10-26 | $24.94 | $25.10 | $24.94 | $25.05 | $24.16 | 52,509 |
| 2021-10-25 | $24.95 | $25.07 | $24.87 | $25.04 | $24.15 | 89,935 |
| 2021-10-22 | $25.21 | $25.22 | $25.14 | $25.15 | $24.01 | 59,077 |
| 2021-10-21 | $25.15 | $25.24 | $25.15 | $25.19 | $24.05 | 38,140 |
| 2021-10-20 | $25.14 | $25.23 | $25.12 | $25.22 | $24.08 | 37,911 |
| 2021-10-19 | $25.17 | $25.20 | $24.30 | $25.20 | $24.06 | 53,150 |
| 2021-10-18 | $25.17 | $25.22 | $25.09 | $25.22 | $24.08 | 35,684 |
| 2021-10-15 | $25.18 | $25.23 | $25.08 | $25.21 | $24.07 | 63,776 |
| 2021-10-14 | $25.06 | $25.23 | $25.06 | $25.23 | $24.09 | 48,843 |
| 2021-10-13 | $25.02 | $25.14 | $24.97 | $25.06 | $23.93 | 43,465 |
| 2021-10-12 | $24.97 | $25.07 | $24.94 | $25.03 | $23.89 | 56,012 |
| 2021-10-11 | $24.93 | $25.05 | $24.89 | $24.97 | $23.84 | 62,978 |
| 2021-10-08 | $25.03 | $25.03 | $24.83 | $24.96 | $23.83 | 64,569 |
| 2021-10-07 | $24.95 | $25.05 | $24.92 | $25.02 | $23.89 | 56,836 |
| 2021-10-06 | $24.95 | $25.07 | $24.86 | $24.97 | $23.84 | 54,515 |
| 2021-10-05 | $24.95 | $25.07 | $24.20 | $24.99 | $23.86 | 64,747 |
| 2021-10-04 | $25.18 | $25.18 | $24.95 | $24.95 | $23.82 | 65,722 |
| 2021-10-01 | $25.25 | $25.30 | $25.17 | $25.22 | $24.08 | 40,707 |
| 2021-09-30 | $25.23 | $25.30 | $25.02 | $25.30 | $24.16 | 189,157 |
| 2021-09-29 | $25.08 | $25.24 | $24.99 | $25.23 | $24.09 | 58,545 |
| 2021-09-28 | $24.97 | $25.03 | $24.78 | $25.00 | $23.87 | 147,591 |
| 2021-09-27 | $24.99 | $25.05 | $24.94 | $25.05 | $23.92 | 73,791 |
| 2021-09-24 | $25.04 | $25.08 | $24.90 | $25.05 | $23.92 | 85,640 |
| 2021-09-23 | $25.15 | $25.23 | $25.04 | $25.09 | $23.96 | 96,759 |
| 2021-09-22 | $25.08 | $25.20 | $25.08 | $25.20 | $24.06 | 69,412 |
| 2021-09-21 | $25.11 | $25.19 | $25.06 | $25.07 | $23.93 | 65,602 |
| 2021-09-20 | $25.18 | $25.23 | $25.12 | $25.15 | $24.01 | 74,217 |
| 2021-09-17 | $25.29 | $25.30 | $25.20 | $25.28 | $24.14 | 41,194 |
| 2021-09-16 | $25.20 | $25.30 | $25.13 | $25.29 | $24.15 | 42,113 |
| 2021-09-15 | $25.08 | $25.24 | $25.05 | $25.21 | $24.07 | 43,905 |
| 2021-09-14 | $25.15 | $25.20 | $25.07 | $25.09 | $23.96 | 48,698 |
| 2021-09-13 | $25.13 | $25.16 | $25.12 | $25.14 | $24.00 | 46,512 |
| 2021-09-10 | $25.14 | $25.19 | $25.11 | $25.13 | $23.99 | 39,974 |
| 2021-09-09 | $25.08 | $25.20 | $25.07 | $25.19 | $24.05 | 42,992 |
| 2021-09-08 | $25.14 | $25.14 | $25.07 | $25.08 | $23.95 | 42,744 |
| 2021-09-07 | $25.20 | $25.20 | $25.07 | $25.09 | $23.95 | 34,814 |
| 2021-09-03 | $25.18 | $25.23 | $25.12 | $25.20 | $24.06 | 40,271 |
| 2021-09-02 | $25.14 | $25.30 | $25.14 | $25.30 | $24.16 | 49,957 |
| 2021-09-01 | $25.09 | $25.16 | $25.09 | $25.16 | $24.02 | 44,323 |
| 2021-08-31 | $25.20 | $25.29 | $25.04 | $25.04 | $23.91 | 134,661 |
| 2021-08-30 | $25.33 | $25.36 | $25.23 | $25.25 | $24.10 | 61,916 |
| 2021-08-27 | $25.15 | $25.36 | $25.12 | $25.35 | $24.20 | 32,617 |
| 2021-08-26 | $25.25 | $25.25 | $25.15 | $25.15 | $24.01 | 32,424 |
| 2021-08-25 | $25.24 | $25.24 | $25.15 | $25.24 | $24.10 | 48,216 |
| 2021-08-24 | $25.18 | $25.25 | $25.14 | $25.23 | $24.09 | 72,781 |
| 2021-08-23 | $25.24 | $25.25 | $25.16 | $25.24 | $24.10 | 55,265 |
| 2021-08-20 | $25.24 | $25.26 | $25.10 | $25.25 | $24.11 | 44,664 |
| 2021-08-19 | $25.10 | $25.22 | $25.07 | $25.19 | $24.05 | 51,646 |
| 2021-08-18 | $25.28 | $25.29 | $25.12 | $25.19 | $24.05 | 41,499 |
| 2021-08-17 | $25.34 | $25.35 | $25.17 | $25.24 | $24.10 | 57,442 |
| 2021-08-16 | $25.37 | $25.40 | $25.27 | $25.35 | $24.20 | 69,884 |
| 2021-08-13 | $25.25 | $25.41 | $25.25 | $25.41 | $24.26 | 71,815 |
| 2021-08-12 | $25.18 | $25.30 | $25.18 | $25.30 | $24.16 | 174,787 |
| 2021-08-11 | $25.25 | $25.28 | $25.16 | $25.17 | $24.04 | 49,136 |
| 2021-08-10 | $25.34 | $25.35 | $25.07 | $25.28 | $24.14 | 79,455 |
| 2021-08-09 | $25.27 | $25.41 | $25.26 | $25.30 | $24.16 | 78,475 |
| 2021-08-06 | $25.30 | $25.39 | $25.22 | $25.37 | $24.22 | 57,554 |
| 2021-08-05 | $25.22 | $25.37 | $25.22 | $25.29 | $24.15 | 86,175 |
| 2021-08-04 | $25.24 | $25.31 | $25.18 | $25.29 | $24.15 | 69,209 |
| 2021-08-03 | $25.40 | $25.40 | $25.26 | $25.33 | $24.19 | 51,984 |
| 2021-08-02 | $25.30 | $25.35 | $25.22 | $25.35 | $24.20 | 57,449 |
| 2021-07-30 | $25.11 | $25.36 | $25.06 | $25.36 | $24.21 | 120,203 |
| 2021-07-29 | $25.02 | $25.12 | $25.02 | $25.12 | $23.98 | 44,882 |
| 2021-07-28 | $25.18 | $25.18 | $25.00 | $25.09 | $23.96 | 39,116 |
| 2021-07-27 | $25.01 | $25.16 | $24.91 | $25.16 | $24.02 | 81,951 |
| 2021-07-26 | $25.04 | $25.09 | $25.00 | $25.03 | $23.90 | 59,216 |
| 2021-07-23 | $25.06 | $25.14 | $24.39 | $25.07 | $23.94 | 95,489 |
| 2021-07-22 | $25.28 | $25.29 | $25.10 | $25.23 | $23.85 | 81,999 |
| 2021-07-21 | $25.24 | $25.29 | $25.15 | $25.24 | $23.86 | 42,651 |
| 2021-07-20 | $25.19 | $25.33 | $25.15 | $25.28 | $23.89 | 76,152 |
| 2021-07-19 | $25.15 | $25.22 | $25.05 | $25.21 | $23.83 | 75,973 |
| 2021-07-16 | $25.10 | $25.20 | $25.10 | $25.18 | $23.80 | 57,145 |
| 2021-07-15 | $25.17 | $25.18 | $25.11 | $25.11 | $23.73 | 40,567 |
| 2021-07-14 | $25.11 | $25.18 | $25.10 | $25.15 | $23.77 | 83,520 |
| 2021-07-13 | $25.10 | $25.15 | $25.05 | $25.15 | $23.77 | 91,639 |
| 2021-07-12 | $25.02 | $25.12 | $25.01 | $25.12 | $23.74 | 109,441 |
| 2021-07-09 | $25.05 | $25.12 | $25.00 | $25.02 | $23.65 | 63,922 |
| 2021-07-08 | $25.11 | $25.13 | $25.01 | $25.06 | $23.69 | 43,753 |
| 2021-07-07 | $25.02 | $25.13 | $25.02 | $25.12 | $23.74 | 58,874 |
| 2021-07-06 | $24.95 | $25.09 | $24.35 | $25.05 | $23.68 | 154,280 |
| 2021-07-02 | $24.93 | $25.04 | $24.35 | $25.01 | $23.64 | 60,003 |
| 2021-07-01 | $25.04 | $25.04 | $24.91 | $25.00 | $23.63 | 71,559 |
| 2021-06-30 | $24.83 | $25.13 | $24.76 | $25.13 | $23.75 | 308,669 |
| 2021-06-29 | $24.84 | $24.91 | $24.55 | $24.85 | $23.49 | 130,847 |
| 2021-06-28 | $24.92 | $24.94 | $24.75 | $24.76 | $23.40 | 172,204 |
| 2021-06-25 | $24.98 | $25.00 | $24.86 | $24.90 | $23.53 | 78,061 |
| 2021-06-24 | $24.99 | $25.00 | $24.96 | $25.00 | $23.63 | 34,079 |
| 2021-06-23 | $24.96 | $25.00 | $24.92 | $25.00 | $23.63 | 48,611 |
| 2021-06-22 | $24.95 | $24.96 | $24.90 | $24.94 | $23.57 | 86,362 |
| 2021-06-21 | $24.97 | $24.97 | $24.86 | $24.91 | $23.54 | 96,686 |
| 2021-06-18 | $24.98 | $25.00 | $24.86 | $24.95 | $23.58 | 77,260 |
| 2021-06-17 | $24.90 | $24.99 | $24.87 | $24.97 | $23.60 | 68,572 |
| 2021-06-16 | $24.98 | $24.99 | $24.80 | $24.93 | $23.56 | 148,506 |
| 2021-06-15 | $24.99 | $25.00 | $24.40 | $24.99 | $23.62 | 112,742 |
| 2021-06-14 | $24.91 | $25.00 | $24.90 | $24.99 | $23.62 | 85,339 |
| 2021-06-11 | $24.99 | $25.00 | $24.86 | $24.90 | $23.53 | 106,430 |
| 2021-06-10 | $24.90 | $25.00 | $24.84 | $25.00 | $23.63 | 77,813 |
| 2021-06-09 | $24.75 | $24.91 | $24.75 | $24.82 | $23.46 | 117,939 |
| 2021-06-08 | $24.88 | $24.95 | $24.81 | $24.90 | $23.53 | 96,289 |
| 2021-06-07 | $24.92 | $24.92 | $24.79 | $24.88 | $23.52 | 94,627 |
| 2021-06-04 | $24.97 | $24.98 | $24.85 | $24.90 | $23.53 | 106,678 |
| 2021-06-03 | $24.95 | $25.02 | $24.85 | $24.90 | $23.53 | 137,876 |
| 2021-06-02 | $24.99 | $25.04 | $24.92 | $25.00 | $23.63 | 162,915 |
| 2021-06-01 | $24.83 | $25.00 | $24.83 | $24.98 | $23.61 | 113,239 |
| 2021-05-28 | $24.63 | $24.92 | $24.63 | $24.92 | $23.55 | 130,632 |
| 2021-05-27 | $24.69 | $24.69 | $24.60 | $24.67 | $23.32 | 61,689 |
| 2021-05-26 | $24.67 | $24.70 | $24.61 | $24.63 | $23.28 | 88,068 |
| 2021-05-25 | $24.73 | $24.75 | $24.66 | $24.68 | $23.33 | 67,131 |
| 2021-05-24 | $24.65 | $24.76 | $24.62 | $24.71 | $23.36 | 102,747 |
| 2021-05-21 | $24.64 | $24.71 | $24.64 | $24.67 | $23.32 | 63,947 |
| 2021-05-20 | $24.55 | $24.73 | $24.53 | $24.70 | $23.35 | 108,282 |
| 2021-05-19 | $24.52 | $24.63 | $24.47 | $24.60 | $23.25 | 133,475 |
| 2021-05-18 | $24.60 | $24.65 | $24.51 | $24.58 | $23.23 | 98,691 |
| 2021-05-17 | $24.60 | $24.65 | $24.53 | $24.65 | $23.30 | 61,301 |
| 2021-05-14 | $24.44 | $24.58 | $24.44 | $24.48 | $23.14 | 50,217 |
| 2021-05-13 | $24.35 | $24.55 | $24.35 | $24.41 | $23.07 | 124,324 |
| 2021-05-12 | $24.48 | $24.53 | $24.27 | $24.38 | $23.04 | 166,504 |
| 2021-05-11 | $24.56 | $24.63 | $24.42 | $24.53 | $23.19 | 125,087 |
| 2021-05-10 | $24.80 | $24.80 | $24.65 | $24.67 | $23.32 | 90,849 |
| 2021-05-07 | $24.54 | $24.75 | $24.53 | $24.75 | $23.39 | 68,671 |
| 2021-05-06 | $24.64 | $24.65 | $24.50 | $24.52 | $23.18 | 66,280 |
| 2021-05-05 | $24.61 | $24.65 | $24.50 | $24.62 | $23.27 | 53,304 |
| 2021-05-04 | $24.61 | $24.73 | $24.51 | $24.68 | $23.33 | 53,212 |
| 2021-05-03 | $24.46 | $24.62 | $24.46 | $24.62 | $23.27 | 59,268 |
| 2021-04-30 | $24.50 | $24.61 | $24.42 | $24.45 | $23.11 | 159,840 |
| 2021-04-29 | $24.59 | $24.61 | $24.50 | $24.53 | $23.19 | 69,892 |
| 2021-04-28 | $24.57 | $24.60 | $24.49 | $24.59 | $23.24 | 78,206 |
| 2021-04-27 | $24.64 | $24.66 | $24.45 | $24.55 | $23.20 | 65,571 |
| 2021-04-26 | $24.60 | $24.69 | $24.58 | $24.58 | $23.23 | 101,866 |
| 2021-04-23 | $24.59 | $24.69 | $24.58 | $24.58 | $23.23 | 57,378 |
| 2021-04-22 | $24.57 | $24.63 | $24.48 | $24.59 | $23.24 | 72,008 |
| 2021-04-21 | $24.62 | $24.77 | $24.62 | $24.71 | $23.12 | 66,792 |
| 2021-04-20 | $24.72 | $24.73 | $24.65 | $24.73 | $23.14 | 64,515 |
| 2021-04-19 | $24.74 | $24.84 | $24.70 | $24.72 | $23.13 | 51,369 |
| 2021-04-16 | $24.85 | $24.87 | $24.72 | $24.80 | $23.21 | 90,685 |
| 2021-04-15 | $24.75 | $24.85 | $24.70 | $24.85 | $23.25 | 64,469 |
| 2021-04-14 | $24.73 | $24.86 | $24.61 | $24.74 | $23.15 | 91,645 |
| 2021-04-13 | $24.59 | $24.75 | $24.55 | $24.70 | $23.11 | 72,075 |
| 2021-04-12 | $24.62 | $24.70 | $24.56 | $24.64 | $23.06 | 77,558 |
| 2021-04-09 | $24.51 | $24.61 | $24.47 | $24.55 | $22.97 | 113,577 |
| 2021-04-08 | $24.47 | $24.64 | $24.39 | $24.51 | $22.94 | 94,360 |
| 2021-04-07 | $24.56 | $24.62 | $24.39 | $24.48 | $22.91 | 82,072 |
| 2021-04-06 | $24.33 | $24.68 | $24.33 | $24.48 | $22.91 | 134,244 |
| 2021-04-05 | $24.32 | $24.47 | $24.25 | $24.39 | $22.82 | 109,015 |
| 2021-04-01 | $24.21 | $24.39 | $24.16 | $24.34 | $22.78 | 149,607 |
| 2021-03-31 | $24.25 | $24.26 | $24.15 | $24.25 | $22.69 | 123,567 |
| 2021-03-30 | $24.15 | $24.32 | $24.10 | $24.17 | $22.62 | 84,609 |
| 2021-03-29 | $24.23 | $24.25 | $24.09 | $24.18 | $22.62 | 59,579 |
| 2021-03-26 | $24.30 | $24.40 | $24.20 | $24.24 | $22.68 | 61,999 |
| 2021-03-25 | $24.42 | $24.42 | $24.24 | $24.28 | $22.72 | 47,070 |
| 2021-03-24 | $24.23 | $24.45 | $24.23 | $24.35 | $22.79 | 76,654 |
| 2021-03-23 | $24.16 | $24.31 | $24.07 | $24.23 | $22.67 | 149,157 |
| 2021-03-22 | $24.01 | $24.24 | $23.94 | $24.15 | $22.60 | 115,547 |
| 2021-03-19 | $23.98 | $24.07 | $23.81 | $23.90 | $22.36 | 105,009 |
| 2021-03-18 | $24.20 | $24.22 | $23.91 | $23.96 | $22.42 | 153,822 |
| 2021-03-17 | $24.24 | $24.30 | $24.05 | $24.25 | $22.69 | 165,917 |
| 2021-03-16 | $24.03 | $24.27 | $23.93 | $24.22 | $22.66 | 162,175 |
| 2021-03-15 | $23.89 | $24.05 | $23.88 | $23.92 | $22.38 | 120,212 |
| 2021-03-12 | $23.93 | $23.93 | $23.75 | $23.86 | $22.33 | 78,124 |
| 2021-03-11 | $23.85 | $24.07 | $23.79 | $23.87 | $22.34 | 112,988 |
| 2021-03-10 | $23.89 | $23.89 | $23.71 | $23.88 | $22.35 | 91,965 |
| 2021-03-09 | $23.72 | $23.89 | $23.65 | $23.74 | $22.22 | 136,745 |
| 2021-03-08 | $23.78 | $23.86 | $23.61 | $23.63 | $22.11 | 242,945 |
| 2021-03-05 | $23.77 | $23.86 | $23.70 | $23.85 | $22.32 | 90,128 |
| 2021-03-04 | $23.86 | $23.88 | $23.70 | $23.75 | $22.22 | 113,437 |
| 2021-03-03 | $23.88 | $23.89 | $23.75 | $23.80 | $22.27 | 124,200 |
| 2021-03-02 | $23.77 | $23.95 | $23.70 | $23.95 | $22.41 | 111,943 |
| 2021-03-01 | $23.87 | $23.87 | $23.61 | $23.74 | $22.22 | 170,435 |
| 2021-02-26 | $23.96 | $24.08 | $23.52 | $23.64 | $22.12 | 163,620 |
| 2021-02-25 | $24.25 | $24.25 | $23.83 | $23.86 | $22.33 | 108,409 |
| 2021-02-24 | $24.48 | $24.48 | $24.20 | $24.21 | $22.65 | 115,973 |
| 2021-02-23 | $24.43 | $24.56 | $24.42 | $24.54 | $22.96 | 67,856 |
| 2021-02-22 | $24.55 | $24.59 | $24.41 | $24.52 | $22.95 | 79,755 |
| 2021-02-19 | $24.45 | $24.59 | $24.44 | $24.50 | $22.93 | 60,589 |
| 2021-02-18 | $24.51 | $24.60 | $24.42 | $24.58 | $23.00 | 112,354 |
| 2021-02-17 | $24.57 | $24.68 | $24.45 | $24.68 | $23.09 | 87,296 |
| 2021-02-16 | $24.66 | $24.70 | $24.45 | $24.51 | $22.94 | 114,394 |
| 2021-02-12 | $24.75 | $24.77 | $24.58 | $24.73 | $23.14 | 138,564 |
| 2021-02-11 | $24.92 | $24.93 | $24.80 | $24.80 | $23.21 | 134,391 |
| 2021-02-10 | $25.01 | $25.01 | $24.86 | $24.92 | $23.32 | 140,505 |
| 2021-02-09 | $24.94 | $25.01 | $24.87 | $25.01 | $23.40 | 174,682 |
| 2021-02-08 | $24.72 | $24.95 | $24.70 | $24.94 | $23.34 | 65,279 |
| 2021-02-05 | $24.72 | $24.89 | $24.66 | $24.80 | $23.21 | 78,887 |
| 2021-02-04 | $24.75 | $24.85 | $24.55 | $24.75 | $23.16 | 87,080 |
| 2021-02-03 | $24.85 | $24.90 | $24.60 | $24.61 | $23.03 | 124,232 |
| 2021-02-02 | $24.68 | $24.90 | $24.60 | $24.88 | $23.28 | 72,555 |
| 2021-02-01 | $24.64 | $24.75 | $24.55 | $24.57 | $22.99 | 72,452 |
| 2021-01-29 | $24.59 | $24.75 | $24.46 | $24.68 | $23.09 | 149,495 |
| 2021-01-28 | $24.40 | $24.69 | $24.36 | $24.57 | $22.99 | 108,419 |
| 2021-01-27 | $24.73 | $24.84 | $24.40 | $24.40 | $22.83 | 98,480 |
| 2021-01-26 | $24.80 | $24.85 | $24.72 | $24.74 | $23.15 | 91,214 |
| 2021-01-25 | $24.86 | $24.97 | $24.72 | $24.80 | $23.21 | 73,815 |
| 2021-01-22 | $24.81 | $25.01 | $24.80 | $24.97 | $23.13 | 98,913 |
| 2021-01-21 | $24.88 | $24.98 | $24.80 | $24.87 | $23.04 | 96,820 |
| 2021-01-20 | $24.80 | $24.92 | $24.77 | $24.91 | $23.07 | 107,622 |
| 2021-01-19 | $24.94 | $24.97 | $24.72 | $24.76 | $22.93 | 91,984 |
| 2021-01-15 | $24.76 | $24.95 | $24.60 | $24.94 | $23.10 | 133,445 |
| 2021-01-14 | $24.53 | $24.80 | $24.48 | $24.72 | $22.90 | 96,816 |
| 2021-01-13 | $24.17 | $24.52 | $24.17 | $24.52 | $22.71 | 91,774 |
| 2021-01-12 | $24.39 | $24.48 | $24.04 | $24.16 | $22.38 | 132,304 |
| 2021-01-11 | $24.55 | $24.59 | $24.41 | $24.44 | $22.64 | 106,355 |
| 2021-01-08 | $24.38 | $24.75 | $24.38 | $24.61 | $22.79 | 104,531 |
| 2021-01-07 | $24.78 | $24.78 | $24.16 | $24.37 | $22.57 | 243,290 |
| 2021-01-06 | $24.85 | $24.86 | $24.55 | $24.67 | $22.85 | 151,662 |
| 2021-01-05 | $24.96 | $25.01 | $24.86 | $24.95 | $23.11 | 73,534 |
| 2021-01-04 | $25.12 | $25.13 | $24.87 | $24.96 | $23.12 | 50,094 |
| 2020-12-31 | $25.06 | $25.24 | $25.05 | $25.24 | $23.38 | 97,779 |
| 2020-12-30 | $25.09 | $25.10 | $24.95 | $25.09 | $23.24 | 49,417 |
| 2020-12-29 | $24.94 | $25.07 | $24.91 | $25.05 | $23.20 | 81,431 |
| 2020-12-28 | $24.87 | $25.02 | $24.87 | $24.97 | $23.13 | 58,075 |
| 2020-12-24 | $24.83 | $24.95 | $24.80 | $24.95 | $23.11 | 51,437 |
| 2020-12-23 | $24.96 | $25.04 | $24.70 | $24.73 | $22.91 | 119,430 |
| 2020-12-22 | $25.11 | $25.15 | $24.92 | $24.95 | $23.11 | 90,620 |
| 2020-12-21 | $25.07 | $25.20 | $25.01 | $25.11 | $23.26 | 128,950 |
| 2020-12-18 | $24.89 | $25.07 | $24.86 | $25.07 | $23.22 | 85,770 |
| 2020-12-17 | $24.93 | $24.98 | $24.85 | $24.92 | $23.08 | 106,138 |
| 2020-12-16 | $24.85 | $24.93 | $24.75 | $24.92 | $23.08 | 89,733 |
| 2020-12-15 | $24.71 | $24.86 | $24.64 | $24.84 | $23.01 | 153,609 |
| 2020-12-14 | $24.77 | $24.77 | $24.57 | $24.65 | $22.83 | 148,592 |
| 2020-12-11 | $24.70 | $24.79 | $24.64 | $24.71 | $22.89 | 122,407 |
| 2020-12-10 | $24.71 | $24.79 | $24.65 | $24.65 | $22.83 | 147,331 |
| 2020-12-09 | $24.60 | $24.80 | $24.60 | $24.74 | $22.91 | 167,996 |
| 2020-12-08 | $24.60 | $24.70 | $24.60 | $24.70 | $22.88 | 92,406 |
| 2020-12-07 | $24.58 | $24.65 | $24.46 | $24.63 | $22.81 | 89,382 |
| 2020-12-04 | $24.51 | $24.64 | $24.51 | $24.64 | $22.82 | 92,231 |
| 2020-12-03 | $24.48 | $24.60 | $24.41 | $24.56 | $22.75 | 115,769 |
| 2020-12-02 | $24.46 | $24.49 | $24.37 | $24.47 | $22.66 | 78,692 |
| 2020-12-01 | $24.27 | $24.46 | $24.27 | $24.44 | $22.64 | 70,646 |
| 2020-11-30 | $24.32 | $24.39 | $24.18 | $24.25 | $22.46 | 131,593 |
| 2020-11-27 | $24.30 | $24.41 | $24.27 | $24.30 | $22.51 | 41,618 |
| 2020-11-25 | $24.29 | $24.39 | $24.21 | $24.36 | $22.56 | 84,700 |
| 2020-11-24 | $24.24 | $24.35 | $24.20 | $24.22 | $22.43 | 128,710 |
| 2020-11-23 | $24.14 | $24.35 | $24.14 | $24.23 | $22.44 | 87,735 |
| 2020-11-20 | $24.29 | $24.35 | $24.06 | $24.14 | $22.36 | 169,895 |
| 2020-11-19 | $24.24 | $24.34 | $24.20 | $24.30 | $22.51 | 103,315 |
| 2020-11-18 | $24.28 | $24.34 | $24.22 | $24.25 | $22.46 | 153,403 |
| 2020-11-17 | $24.28 | $24.35 | $24.23 | $24.32 | $22.53 | 132,970 |
| 2020-11-16 | $24.12 | $24.40 | $24.08 | $24.40 | $22.60 | 127,618 |
| 2020-11-13 | $24.06 | $24.19 | $24.05 | $24.11 | $22.33 | 57,847 |
| 2020-11-12 | $24.10 | $24.14 | $24.00 | $24.08 | $22.30 | 75,471 |
| 2020-11-11 | $24.02 | $24.13 | $23.95 | $24.03 | $22.26 | 94,330 |
| 2020-11-10 | $24.04 | $24.16 | $23.90 | $24.04 | $22.27 | 115,638 |
| 2020-11-09 | $23.83 | $24.03 | $23.80 | $23.98 | $22.21 | 111,927 |
| 2020-11-06 | $23.87 | $23.87 | $23.71 | $23.71 | $21.96 | 55,768 |
| 2020-11-05 | $23.92 | $24.05 | $23.80 | $23.85 | $22.09 | 80,940 |
| 2020-11-04 | $23.67 | $23.92 | $23.66 | $23.81 | $22.05 | 116,692 |
| 2020-11-03 | $23.49 | $23.69 | $23.46 | $23.50 | $21.77 | 104,952 |
| 2020-11-02 | $23.51 | $23.82 | $23.36 | $23.36 | $21.64 | 110,431 |
| 2020-10-30 | $23.52 | $23.75 | $23.44 | $23.47 | $21.74 | 192,857 |
| 2020-10-29 | $23.88 | $23.93 | $23.55 | $23.55 | $21.81 | 113,658 |
| 2020-10-28 | $23.82 | $23.99 | $23.70 | $23.84 | $22.08 | 95,624 |
| 2020-10-27 | $23.88 | $24.00 | $23.80 | $23.96 | $22.19 | 104,885 |
| 2020-10-26 | $23.80 | $23.93 | $23.77 | $23.83 | $22.07 | 82,352 |
| 2020-10-23 | $23.89 | $23.95 | $23.78 | $23.87 | $22.11 | 63,503 |
| 2020-10-22 | $23.88 | $24.07 | $23.88 | $24.03 | $22.02 | 93,402 |
| 2020-10-21 | $24.09 | $24.09 | $23.86 | $23.95 | $21.95 | 93,835 |
| 2020-10-20 | $23.79 | $24.08 | $23.79 | $24.04 | $22.03 | 119,727 |
| 2020-10-19 | $23.95 | $23.95 | $23.79 | $23.81 | $21.82 | 96,774 |
| 2020-10-16 | $23.90 | $24.03 | $23.85 | $23.87 | $21.87 | 99,621 |
| 2020-10-15 | $23.87 | $23.94 | $23.75 | $23.82 | $21.83 | 106,748 |
| 2020-10-14 | $24.15 | $24.18 | $23.89 | $23.92 | $21.92 | 89,698 |
| 2020-10-13 | $24.10 | $24.18 | $24.04 | $24.10 | $22.09 | 81,643 |
| 2020-10-12 | $24.03 | $24.20 | $24.03 | $24.09 | $22.08 | 84,496 |
| 2020-10-09 | $23.95 | $24.12 | $23.86 | $24.03 | $22.02 | 80,816 |
| 2020-10-08 | $23.95 | $24.22 | $23.86 | $23.91 | $21.91 | 105,059 |
| 2020-10-07 | $23.90 | $24.04 | $23.87 | $23.98 | $21.98 | 133,606 |
| 2020-10-06 | $23.90 | $24.11 | $23.77 | $24.01 | $22.00 | 183,991 |
| 2020-10-05 | $23.59 | $23.87 | $23.45 | $23.85 | $21.86 | 65,383 |
| 2020-10-02 | $23.25 | $23.67 | $23.22 | $23.55 | $21.58 | 102,558 |
| 2020-10-01 | $23.19 | $23.54 | $23.16 | $23.46 | $21.50 | 85,389 |
| 2020-09-30 | $23.44 | $23.51 | $23.11 | $23.11 | $21.18 | 256,684 |
| 2020-09-29 | $23.46 | $23.50 | $23.21 | $23.37 | $21.42 | 114,248 |
| 2020-09-28 | $23.34 | $23.52 | $23.18 | $23.32 | $21.37 | 102,150 |
| 2020-09-25 | $22.93 | $23.32 | $22.87 | $23.21 | $21.27 | 64,982 |
| 2020-09-24 | $22.69 | $23.09 | $22.35 | $22.93 | $21.01 | 153,861 |
| 2020-09-23 | $23.23 | $23.25 | $22.70 | $22.71 | $20.81 | 148,266 |
| 2020-09-22 | $23.34 | $23.38 | $23.13 | $23.17 | $21.23 | 114,488 |
| 2020-09-21 | $23.54 | $23.57 | $23.21 | $23.21 | $21.27 | 82,219 |
| 2020-09-18 | $23.74 | $23.74 | $23.43 | $23.63 | $21.65 | 93,738 |
| 2020-09-17 | $23.73 | $23.78 | $23.62 | $23.70 | $21.72 | 80,017 |
| 2020-09-16 | $23.65 | $23.84 | $23.51 | $23.77 | $21.78 | 103,397 |
| 2020-09-15 | $23.59 | $23.69 | $23.46 | $23.58 | $21.61 | 70,291 |
| 2020-09-14 | $23.45 | $23.54 | $23.36 | $23.50 | $21.54 | 47,805 |
| 2020-09-11 | $23.57 | $23.60 | $23.32 | $23.36 | $21.41 | 91,090 |
| 2020-09-10 | $23.33 | $23.60 | $23.33 | $23.49 | $21.53 | 85,643 |
| 2020-09-09 | $23.10 | $23.39 | $23.04 | $23.31 | $21.36 | 73,367 |
| 2020-09-08 | $23.12 | $23.12 | $22.95 | $23.05 | $21.12 | 91,373 |
| 2020-09-04 | $23.14 | $23.25 | $22.94 | $23.16 | $21.22 | 127,759 |
| 2020-09-03 | $23.26 | $23.27 | $23.10 | $23.20 | $21.26 | 84,216 |
| 2020-09-02 | $23.21 | $23.31 | $23.20 | $23.20 | $21.26 | 109,729 |
| 2020-09-01 | $23.26 | $23.34 | $23.12 | $23.28 | $21.33 | 96,862 |
| 2020-08-31 | $23.51 | $23.51 | $23.26 | $23.26 | $21.32 | 95,445 |
| 2020-08-28 | $23.45 | $23.55 | $23.43 | $23.49 | $21.53 | 51,495 |
| 2020-08-27 | $23.60 | $23.72 | $23.40 | $23.50 | $21.54 | 88,909 |
| 2020-08-26 | $23.74 | $23.78 | $23.59 | $23.72 | $21.74 | 76,743 |
| 2020-08-25 | $23.47 | $23.70 | $23.44 | $23.69 | $21.71 | 100,825 |
| 2020-08-24 | $23.48 | $23.55 | $23.43 | $23.54 | $21.57 | 88,224 |
| 2020-08-21 | $23.49 | $23.53 | $23.35 | $23.43 | $21.47 | 57,865 |
| 2020-08-20 | $23.40 | $23.50 | $23.40 | $23.50 | $21.54 | 64,517 |
| 2020-08-19 | $23.49 | $23.49 | $23.37 | $23.45 | $21.49 | 74,135 |
| 2020-08-18 | $23.20 | $23.49 | $23.17 | $23.45 | $21.49 | 92,861 |
| 2020-08-17 | $23.35 | $23.41 | $23.13 | $23.18 | $21.24 | 52,561 |
| 2020-08-14 | $23.36 | $23.40 | $23.22 | $23.33 | $21.38 | 70,629 |
| 2020-08-13 | $23.25 | $23.38 | $23.20 | $23.35 | $21.40 | 73,937 |
| 2020-08-12 | $23.10 | $23.31 | $23.10 | $23.25 | $21.31 | 75,008 |
| 2020-08-11 | $23.23 | $23.35 | $23.00 | $23.13 | $21.20 | 117,740 |
| 2020-08-10 | $23.08 | $23.33 | $22.93 | $23.27 | $21.32 | 86,698 |
| 2020-08-07 | $22.86 | $22.97 | $22.76 | $22.92 | $21.00 | 36,660 |
| 2020-08-06 | $23.10 | $23.18 | $22.70 | $22.94 | $21.02 | 98,386 |
| 2020-08-05 | $23.13 | $23.30 | $23.06 | $23.07 | $21.14 | 76,481 |
| 2020-08-04 | $23.30 | $23.30 | $23.11 | $23.15 | $21.21 | 90,919 |
| 2020-08-03 | $22.98 | $23.29 | $22.94 | $23.18 | $21.24 | 155,661 |
| 2020-07-31 | $22.77 | $22.96 | $22.70 | $22.96 | $21.04 | 52,069 |
| 2020-07-30 | $22.60 | $22.86 | $22.59 | $22.78 | $20.87 | 59,693 |
| 2020-07-29 | $22.44 | $22.74 | $22.44 | $22.70 | $20.80 | 87,919 |
| 2020-07-28 | $22.59 | $22.59 | $22.34 | $22.47 | $20.59 | 98,816 |
| 2020-07-27 | $22.60 | $22.72 | $22.47 | $22.50 | $20.62 | 74,467 |
| 2020-07-24 | $22.47 | $22.69 | $22.40 | $22.69 | $20.79 | 71,027 |
| 2020-07-23 | $22.55 | $22.59 | $22.44 | $22.50 | $20.62 | 70,507 |
| 2020-07-22 | $22.49 | $22.74 | $22.49 | $22.66 | $20.54 | 96,746 |
| 2020-07-21 | $22.40 | $22.57 | $22.40 | $22.44 | $20.34 | 98,110 |
| 2020-07-20 | $22.35 | $22.55 | $22.31 | $22.49 | $20.38 | 69,529 |
| 2020-07-17 | $22.14 | $22.34 | $22.01 | $22.30 | $20.21 | 84,498 |
| 2020-07-16 | $21.65 | $22.10 | $21.65 | $22.04 | $19.97 | 116,912 |
| 2020-07-15 | $21.42 | $21.72 | $21.41 | $21.65 | $19.62 | 64,642 |
| 2020-07-14 | $21.16 | $21.33 | $21.11 | $21.32 | $19.32 | 62,836 |
| 2020-07-13 | $21.30 | $21.33 | $21.21 | $21.22 | $19.23 | 53,044 |
| 2020-07-10 | $21.04 | $21.35 | $21.00 | $21.30 | $19.30 | 58,760 |
| 2020-07-09 | $21.10 | $21.17 | $20.97 | $21.03 | $19.06 | 46,801 |
| 2020-07-08 | $21.09 | $21.18 | $21.00 | $21.15 | $19.17 | 38,521 |
| 2020-07-07 | $20.95 | $21.03 | $20.92 | $20.99 | $19.02 | 93,785 |
| 2020-07-06 | $21.01 | $21.12 | $20.89 | $20.96 | $18.99 | 53,262 |
| 2020-07-02 | $20.95 | $21.12 | $20.90 | $20.92 | $18.96 | 69,474 |
| 2020-07-01 | $20.79 | $20.90 | $20.70 | $20.85 | $18.89 | 82,949 |
| 2020-06-30 | $21.10 | $21.20 | $20.67 | $20.70 | $18.76 | 323,280 |
| 2020-06-29 | $21.02 | $21.20 | $21.01 | $21.05 | $19.08 | 70,449 |
| 2020-06-26 | $21.39 | $21.49 | $21.03 | $21.07 | $19.09 | 72,538 |
| 2020-06-25 | $21.47 | $21.54 | $21.36 | $21.44 | $19.43 | 84,546 |
| 2020-06-24 | $21.53 | $21.55 | $21.30 | $21.48 | $19.47 | 69,665 |
| 2020-06-23 | $21.47 | $21.58 | $21.42 | $21.56 | $19.54 | 72,229 |
| 2020-06-22 | $21.57 | $21.57 | $21.30 | $21.47 | $19.46 | 82,548 |
| 2020-06-19 | $21.41 | $21.54 | $21.32 | $21.50 | $19.48 | 75,697 |
| 2020-06-18 | $21.15 | $21.53 | $21.14 | $21.30 | $19.30 | 108,601 |
| 2020-06-17 | $21.27 | $21.39 | $21.07 | $21.21 | $19.22 | 77,874 |
| 2020-06-16 | $21.04 | $21.40 | $21.00 | $21.08 | $19.10 | 63,817 |
| 2020-06-15 | $20.93 | $21.00 | $20.73 | $20.85 | $18.89 | 80,537 |
| 2020-06-12 | $21.36 | $21.71 | $21.06 | $21.06 | $19.09 | 52,977 |
| 2020-06-11 | $21.60 | $21.74 | $21.20 | $21.24 | $19.25 | 61,853 |
| 2020-06-10 | $21.88 | $21.93 | $21.77 | $21.82 | $19.77 | 47,481 |
| 2020-06-09 | $21.95 | $21.95 | $21.72 | $21.83 | $19.78 | 67,820 |
| 2020-06-08 | $21.78 | $22.00 | $21.78 | $21.97 | $19.91 | 56,423 |
| 2020-06-05 | $21.75 | $21.99 | $21.68 | $21.78 | $19.74 | 75,521 |
| 2020-06-04 | $21.68 | $21.86 | $21.67 | $21.70 | $19.67 | 39,178 |
| 2020-06-03 | $21.74 | $21.86 | $21.66 | $21.75 | $19.71 | 67,162 |
| 2020-06-02 | $21.60 | $21.75 | $21.57 | $21.75 | $19.71 | 57,279 |
| 2020-06-01 | $21.43 | $21.72 | $21.43 | $21.67 | $19.64 | 46,135 |
| 2020-05-29 | $21.35 | $21.59 | $21.33 | $21.58 | $19.56 | 92,168 |
| 2020-05-28 | $21.45 | $21.68 | $21.20 | $21.52 | $19.50 | 84,154 |
| 2020-05-27 | $20.97 | $21.46 | $20.90 | $21.46 | $19.45 | 85,884 |
| 2020-05-26 | $20.91 | $21.03 | $20.76 | $21.03 | $19.06 | 75,419 |
| 2020-05-22 | $20.70 | $20.85 | $20.69 | $20.81 | $18.86 | 48,193 |
| 2020-05-21 | $20.56 | $20.79 | $20.50 | $20.70 | $18.76 | 110,334 |
| 2020-05-20 | $20.60 | $20.75 | $20.56 | $20.56 | $18.63 | 76,938 |
| 2020-05-19 | $20.59 | $20.69 | $20.44 | $20.50 | $18.58 | 90,980 |
| 2020-05-18 | $20.52 | $20.81 | $20.51 | $20.55 | $18.62 | 98,942 |
| 2020-05-15 | $20.25 | $20.40 | $20.15 | $20.38 | $18.47 | 57,949 |
| 2020-05-14 | $20.30 | $20.39 | $19.90 | $20.27 | $18.37 | 115,618 |
| 2020-05-13 | $20.83 | $20.83 | $20.22 | $20.45 | $18.53 | 116,041 |
| 2020-05-12 | $20.88 | $21.00 | $20.67 | $20.84 | $18.89 | 91,900 |
| 2020-05-11 | $20.53 | $20.95 | $20.37 | $20.84 | $18.89 | 151,830 |
| 2020-05-08 | $20.25 | $20.50 | $20.25 | $20.42 | $18.51 | 79,272 |
| 2020-05-07 | $20.22 | $20.33 | $20.21 | $20.28 | $18.38 | 109,967 |
| 2020-05-06 | $20.18 | $20.38 | $20.13 | $20.18 | $18.29 | 92,614 |
| 2020-05-05 | $20.10 | $20.28 | $20.10 | $20.25 | $18.35 | 119,421 |
| 2020-05-04 | $20.20 | $20.29 | $20.08 | $20.10 | $18.22 | 105,660 |
| 2020-05-01 | $20.23 | $20.31 | $20.05 | $20.25 | $18.35 | 113,255 |
| 2020-04-30 | $20.36 | $20.49 | $20.25 | $20.30 | $18.40 | 180,216 |
| 2020-04-29 | $20.34 | $20.43 | $20.11 | $20.36 | $18.45 | 341,180 |
| 2020-04-28 | $20.37 | $20.39 | $20.14 | $20.21 | $18.31 | 76,736 |
| 2020-04-27 | $20.23 | $20.35 | $20.11 | $20.21 | $18.31 | 118,503 |
| 2020-04-24 | $20.30 | $20.34 | $20.08 | $20.13 | $18.24 | 283,487 |
| 2020-04-23 | $19.89 | $20.09 | $19.80 | $20.04 | $18.16 | 198,633 |
| 2020-04-22 | $20.10 | $20.35 | $19.90 | $20.03 | $17.93 | 167,902 |
| 2020-04-21 | $20.08 | $20.18 | $19.90 | $19.98 | $17.88 | 101,741 |
| 2020-04-20 | $20.13 | $20.34 | $20.06 | $20.27 | $18.14 | 77,256 |
| 2020-04-17 | $20.48 | $20.48 | $20.15 | $20.21 | $18.09 | 91,983 |
| 2020-04-16 | $20.64 | $20.64 | $20.00 | $20.02 | $17.92 | 371,460 |
| 2020-04-15 | $19.83 | $20.53 | $19.82 | $20.42 | $18.27 | 90,255 |
| 2020-04-14 | $20.18 | $20.57 | $20.18 | $20.49 | $18.34 | 131,863 |
| 2020-04-13 | $20.77 | $20.77 | $19.62 | $19.91 | $17.82 | 95,558 |
| 2020-04-09 | $19.71 | $20.92 | $19.71 | $20.34 | $18.20 | 208,448 |
| 2020-04-08 | $19.27 | $19.70 | $19.27 | $19.64 | $17.58 | 166,957 |
| 2020-04-07 | $19.32 | $19.59 | $19.00 | $19.28 | $17.25 | 122,414 |
| 2020-04-06 | $18.26 | $19.15 | $18.26 | $19.08 | $17.08 | 253,677 |
| 2020-04-03 | $18.47 | $18.47 | $17.75 | $17.89 | $16.01 | 137,965 |
| 2020-04-02 | $17.91 | $18.53 | $17.80 | $18.15 | $16.24 | 206,364 |
| 2020-04-01 | $18.78 | $18.93 | $18.00 | $18.18 | $16.27 | 121,360 |
| 2020-03-31 | $19.35 | $19.70 | $19.18 | $19.18 | $17.17 | 207,649 |
| 2020-03-30 | $19.74 | $19.74 | $19.05 | $19.37 | $17.34 | 184,503 |
| 2020-03-27 | $18.41 | $19.79 | $18.41 | $19.51 | $17.46 | 169,172 |
| 2020-03-26 | $18.19 | $20.11 | $18.19 | $19.94 | $17.85 | 313,068 |
| 2020-03-25 | $17.50 | $19.00 | $17.20 | $18.12 | $16.22 | 357,912 |
| 2020-03-24 | $16.75 | $17.84 | $16.41 | $17.15 | $15.35 | 231,635 |
| 2020-03-23 | $16.84 | $17.05 | $15.33 | $16.29 | $14.58 | 317,382 |
| 2020-03-20 | $18.14 | $18.70 | $16.78 | $17.34 | $15.52 | 204,516 |
| 2020-03-19 | $16.40 | $18.67 | $15.00 | $17.91 | $16.03 | 304,867 |
| 2020-03-18 | $17.97 | $18.40 | $15.87 | $16.52 | $14.78 | 264,063 |
| 2020-03-17 | $18.10 | $19.56 | $17.75 | $18.46 | $16.52 | 345,978 |
| 2020-03-16 | $18.68 | $19.24 | $18.00 | $18.21 | $16.30 | 155,112 |
| 2020-03-13 | $19.76 | $20.01 | $19.35 | $19.53 | $17.48 | 213,433 |
| 2020-03-12 | $20.55 | $20.55 | $19.25 | $19.26 | $17.24 | 331,656 |
| 2020-03-11 | $21.47 | $21.92 | $21.19 | $21.35 | $19.11 | 149,613 |
| 2020-03-10 | $22.35 | $22.35 | $21.44 | $21.83 | $19.54 | 100,946 |
| 2020-03-09 | $22.10 | $22.35 | $21.01 | $21.83 | $19.54 | 181,987 |
| 2020-03-06 | $23.10 | $23.10 | $22.70 | $22.86 | $20.46 | 109,363 |
| 2020-03-05 | $23.56 | $23.62 | $23.22 | $23.38 | $20.92 | 107,806 |
| 2020-03-04 | $23.16 | $23.80 | $23.16 | $23.77 | $21.27 | 195,809 |
| 2020-03-03 | $23.00 | $23.37 | $22.69 | $23.15 | $20.72 | 127,002 |
| 2020-03-02 | $22.50 | $22.90 | $22.50 | $22.84 | $20.44 | 147,287 |
| 2020-02-28 | $22.25 | $22.59 | $22.25 | $22.41 | $20.06 | 362,847 |
| 2020-02-27 | $22.68 | $23.08 | $22.25 | $22.69 | $20.31 | 245,646 |
| 2020-02-26 | $22.98 | $23.18 | $22.47 | $22.87 | $20.47 | 238,064 |
| 2020-02-25 | $23.35 | $23.40 | $22.92 | $22.98 | $20.57 | 252,335 |
| 2020-02-24 | $23.50 | $23.74 | $23.31 | $23.37 | $20.91 | 123,714 |
| 2020-02-21 | $23.85 | $23.90 | $23.75 | $23.76 | $21.26 | 85,935 |
| 2020-02-20 | $23.72 | $23.92 | $23.61 | $23.90 | $21.39 | 142,013 |
| 2020-02-19 | $23.74 | $23.78 | $23.64 | $23.72 | $21.23 | 150,900 |
| 2020-02-18 | $23.90 | $23.95 | $23.54 | $23.70 | $21.21 | 189,241 |
| 2020-02-14 | $23.74 | $24.10 | $23.74 | $23.89 | $21.38 | 140,984 |
| 2020-02-13 | $23.75 | $23.84 | $23.60 | $23.81 | $21.31 | 113,971 |
| 2020-02-12 | $23.58 | $23.90 | $23.54 | $23.80 | $21.30 | 164,828 |
| 2020-02-11 | $23.48 | $23.67 | $23.45 | $23.55 | $21.08 | 197,176 |
| 2020-02-10 | $23.38 | $23.48 | $23.31 | $23.45 | $20.99 | 103,985 |
| 2020-02-07 | $23.25 | $23.35 | $23.25 | $23.32 | $20.87 | 79,825 |
| 2020-02-06 | $23.30 | $23.33 | $23.21 | $23.28 | $20.83 | 95,987 |
| 2020-02-05 | $23.35 | $23.42 | $23.20 | $23.25 | $20.81 | 177,941 |
| 2020-02-04 | $23.24 | $23.35 | $23.20 | $23.34 | $20.89 | 176,920 |
| 2020-02-03 | $23.19 | $23.24 | $23.15 | $23.23 | $20.79 | 86,813 |
| 2020-01-31 | $23.04 | $23.19 | $23.01 | $23.19 | $20.75 | 158,513 |
| 2020-01-30 | $23.03 | $23.05 | $22.90 | $23.03 | $20.61 | 91,012 |
| 2020-01-29 | $22.90 | $23.08 | $22.82 | $23.03 | $20.61 | 138,390 |
| 2020-01-28 | $22.80 | $22.93 | $22.80 | $22.90 | $20.49 | 128,985 |
| 2020-01-27 | $22.90 | $23.02 | $22.68 | $22.70 | $20.32 | 81,495 |
| 2020-01-24 | $22.98 | $23.04 | $22.95 | $22.99 | $20.57 | 72,461 |
| 2020-01-23 | $22.94 | $23.06 | $22.89 | $22.98 | $20.57 | 92,375 |
| 2020-01-22 | $23.13 | $23.24 | $23.13 | $23.24 | $20.57 | 120,539 |
| 2020-01-21 | $23.20 | $23.21 | $23.04 | $23.16 | $20.50 | 106,842 |
| 2020-01-17 | $23.19 | $23.22 | $23.10 | $23.19 | $20.53 | 102,539 |
| 2020-01-16 | $23.17 | $23.24 | $23.12 | $23.19 | $20.53 | 78,364 |
| 2020-01-15 | $23.25 | $23.25 | $23.08 | $23.13 | $20.48 | 66,721 |
| 2020-01-14 | $23.21 | $23.28 | $23.19 | $23.25 | $20.58 | 100,180 |
| 2020-01-13 | $23.20 | $23.25 | $23.12 | $23.19 | $20.53 | 77,370 |
| 2020-01-10 | $23.19 | $23.27 | $23.11 | $23.20 | $20.54 | 72,646 |
| 2020-01-09 | $23.22 | $23.26 | $23.11 | $23.19 | $20.53 | 87,999 |
| 2020-01-08 | $23.28 | $23.39 | $23.19 | $23.19 | $20.53 | 165,203 |
| 2020-01-07 | $23.37 | $23.37 | $23.23 | $23.29 | $20.62 | 125,602 |
| 2020-01-06 | $23.29 | $23.40 | $23.24 | $23.27 | $20.60 | 92,982 |
| 2020-01-03 | $23.20 | $23.34 | $23.20 | $23.33 | $20.65 | 79,903 |
| 2020-01-02 | $23.09 | $23.33 | $23.04 | $23.25 | $20.58 | 104,273 |
| 2019-12-31 | $22.92 | $23.16 | $22.90 | $23.04 | $20.40 | 116,500 |
| 2019-12-30 | $22.88 | $22.94 | $22.83 | $22.91 | $20.28 | 133,422 |
| 2019-12-27 | $22.80 | $22.93 | $22.78 | $22.85 | $20.23 | 62,930 |
| 2019-12-26 | $22.87 | $22.90 | $22.78 | $22.80 | $20.19 | 51,760 |
| 2019-12-24 | $22.91 | $22.94 | $22.82 | $22.85 | $20.23 | 35,078 |
| 2019-12-23 | $22.88 | $22.98 | $22.82 | $22.90 | $20.27 | 66,275 |
| 2019-12-20 | $22.93 | $23.05 | $22.80 | $22.80 | $20.19 | 161,948 |
| 2019-12-19 | $22.98 | $23.05 | $22.92 | $22.93 | $20.30 | 107,056 |
| 2019-12-18 | $23.00 | $23.03 | $22.85 | $22.99 | $20.35 | 115,961 |
| 2019-12-17 | $23.05 | $23.05 | $22.90 | $23.00 | $20.36 | 142,384 |
| 2019-12-16 | $23.10 | $23.10 | $22.90 | $22.94 | $20.31 | 111,046 |
| 2019-12-13 | $22.88 | $23.03 | $22.81 | $22.97 | $20.34 | 59,760 |
| 2019-12-12 | $22.92 | $22.95 | $22.79 | $22.86 | $20.24 | 105,414 |
| 2019-12-11 | $22.80 | $22.92 | $22.76 | $22.92 | $20.29 | 71,444 |
| 2019-12-10 | $22.75 | $22.86 | $22.74 | $22.77 | $20.16 | 60,913 |
| 2019-12-09 | $22.78 | $22.84 | $22.71 | $22.78 | $20.17 | 96,325 |
| 2019-12-06 | $22.73 | $22.94 | $22.71 | $22.73 | $20.12 | 122,052 |
| 2019-12-05 | $22.87 | $22.90 | $22.64 | $22.71 | $20.11 | 153,942 |
| 2019-12-04 | $22.95 | $22.98 | $22.84 | $22.91 | $20.28 | 117,764 |
| 2019-12-03 | $23.05 | $23.15 | $22.88 | $22.89 | $20.26 | 225,175 |
| 2019-12-02 | $23.22 | $23.22 | $23.01 | $23.16 | $20.50 | 179,754 |
| 2019-11-29 | $23.13 | $23.46 | $23.12 | $23.34 | $20.66 | 2,098,507 |
| 2019-11-27 | $22.95 | $23.15 | $22.91 | $23.13 | $20.48 | 734,198 |
| 2019-11-26 | $22.74 | $23.03 | $22.74 | $22.99 | $20.35 | 452,139 |
| 2019-11-25 | $22.60 | $22.82 | $22.55 | $22.78 | $20.17 | 262,927 |
| 2019-11-22 | $22.43 | $22.55 | $22.42 | $22.50 | $19.92 | 84,730 |
| 2019-11-21 | $22.45 | $22.53 | $22.41 | $22.44 | $19.87 | 229,181 |
| 2019-11-20 | $22.29 | $22.51 | $22.23 | $22.47 | $19.89 | 236,411 |
| 2019-11-19 | $22.31 | $22.39 | $22.23 | $22.24 | $19.69 | 52,709 |
| 2019-11-18 | $22.24 | $22.36 | $22.21 | $22.30 | $19.74 | 99,144 |
| 2019-11-15 | $22.14 | $22.23 | $22.10 | $22.19 | $19.65 | 92,926 |
| 2019-11-14 | $22.13 | $22.18 | $22.10 | $22.17 | $19.63 | 68,965 |
| 2019-11-13 | $22.07 | $22.14 | $22.03 | $22.09 | $19.56 | 72,870 |
| 2019-11-12 | $22.15 | $22.18 | $22.05 | $22.07 | $19.54 | 83,615 |
| 2019-11-11 | $22.09 | $22.09 | $22.04 | $22.09 | $19.56 | 33,034 |
| 2019-11-08 | $21.96 | $22.10 | $21.96 | $22.07 | $19.54 | 54,139 |
| 2019-11-07 | $21.99 | $22.03 | $21.90 | $22.00 | $19.48 | 124,681 |
| 2019-11-06 | $22.03 | $22.10 | $21.99 | $22.01 | $19.49 | 89,340 |
| 2019-11-05 | $21.98 | $22.05 | $21.95 | $22.00 | $19.48 | 138,233 |
| 2019-11-04 | $22.02 | $22.10 | $22.00 | $22.01 | $19.49 | 87,751 |
| 2019-11-01 | $22.01 | $22.07 | $21.98 | $22.05 | $19.52 | 55,678 |
| 2019-10-31 | $21.95 | $22.10 | $21.91 | $21.98 | $19.46 | 246,113 |
| 2019-10-30 | $21.96 | $22.10 | $21.96 | $22.00 | $19.48 | 114,469 |
| 2019-10-29 | $22.14 | $22.14 | $22.00 | $22.06 | $19.53 | 91,400 |
| 2019-10-28 | $22.07 | $22.18 | $21.91 | $22.15 | $19.61 | 89,651 |
| 2019-10-25 | $22.04 | $22.07 | $21.93 | $22.05 | $19.52 | 69,144 |
| 2019-10-24 | $22.30 | $22.38 | $22.23 | $22.23 | $19.45 | 126,116 |
| 2019-10-23 | $22.20 | $22.30 | $22.17 | $22.25 | $19.47 | 75,942 |
| 2019-10-22 | $22.25 | $22.30 | $22.20 | $22.21 | $19.44 | 55,326 |
| 2019-10-21 | $22.21 | $22.31 | $22.16 | $22.26 | $19.48 | 93,963 |
| 2019-10-18 | $22.23 | $22.29 | $22.16 | $22.16 | $19.39 | 78,853 |
| 2019-10-17 | $22.20 | $22.27 | $22.18 | $22.18 | $19.41 | 75,758 |
| 2019-10-16 | $22.22 | $22.29 | $22.15 | $22.15 | $19.38 | 110,171 |
| 2019-10-15 | $22.10 | $22.24 | $22.03 | $22.22 | $19.45 | 90,905 |
| 2019-10-14 | $21.95 | $22.12 | $21.95 | $22.08 | $19.32 | 56,517 |
| 2019-10-11 | $21.94 | $22.00 | $21.88 | $22.00 | $19.25 | 88,512 |
| 2019-10-10 | $21.87 | $21.95 | $21.81 | $21.94 | $19.20 | 69,722 |
| 2019-10-09 | $21.83 | $22.00 | $21.83 | $21.87 | $19.14 | 47,921 |
| 2019-10-08 | $21.79 | $21.92 | $21.72 | $21.81 | $19.09 | 78,625 |
| 2019-10-07 | $21.66 | $21.88 | $21.61 | $21.82 | $19.10 | 103,541 |
| 2019-10-04 | $21.78 | $21.86 | $21.68 | $21.68 | $18.97 | 143,831 |
| 2019-10-03 | $21.79 | $21.89 | $21.66 | $21.69 | $18.98 | 94,476 |
| 2019-10-02 | $22.02 | $22.03 | $21.78 | $21.78 | $19.06 | 512,322 |
| 2019-10-01 | $22.03 | $22.14 | $21.95 | $21.95 | $19.21 | 85,588 |
| 2019-09-30 | $22.15 | $22.15 | $22.04 | $22.04 | $19.29 | 200,248 |
| 2019-09-27 | $22.13 | $22.23 | $22.05 | $22.12 | $19.36 | 81,915 |
| 2019-09-26 | $22.11 | $22.14 | $22.04 | $22.13 | $19.37 | 95,323 |
| 2019-09-25 | $22.03 | $22.16 | $22.00 | $22.04 | $19.29 | 56,784 |
| 2019-09-24 | $22.12 | $22.19 | $22.01 | $22.03 | $19.28 | 63,185 |
| 2019-09-23 | $22.02 | $22.20 | $22.01 | $22.12 | $19.36 | 75,405 |
| 2019-09-20 | $22.05 | $22.15 | $22.04 | $22.09 | $19.33 | 81,939 |
| 2019-09-19 | $22.00 | $22.10 | $21.99 | $22.09 | $19.33 | 241,177 |
| 2019-09-18 | $21.99 | $22.00 | $21.89 | $21.94 | $19.20 | 104,794 |
| 2019-09-17 | $21.92 | $21.96 | $21.86 | $21.96 | $19.22 | 54,656 |
| 2019-09-16 | $21.86 | $21.88 | $21.69 | $21.85 | $19.12 | 58,803 |
| 2019-09-13 | $22.08 | $22.08 | $21.55 | $21.81 | $19.09 | 129,939 |
| 2019-09-12 | $22.00 | $22.14 | $21.95 | $22.04 | $19.29 | 82,790 |
| 2019-09-11 | $22.05 | $22.05 | $21.90 | $22.00 | $19.25 | 176,330 |
| 2019-09-10 | $22.12 | $22.13 | $21.95 | $21.95 | $19.21 | 100,470 |
| 2019-09-09 | $22.10 | $22.13 | $21.96 | $22.12 | $19.36 | 83,904 |
| 2019-09-06 | $21.99 | $22.15 | $21.93 | $22.15 | $19.38 | 105,467 |
| 2019-09-05 | $21.89 | $22.00 | $21.85 | $22.00 | $19.25 | 247,251 |
| 2019-09-04 | $21.82 | $21.90 | $21.72 | $21.89 | $19.16 | 294,554 |
| 2019-09-03 | $21.85 | $21.87 | $21.69 | $21.75 | $19.03 | 94,160 |
| 2019-08-30 | $21.82 | $21.94 | $21.81 | $21.83 | $19.10 | 227,788 |
| 2019-08-29 | $21.88 | $21.96 | $21.81 | $21.85 | $19.12 | 118,692 |
| 2019-08-28 | $21.90 | $21.98 | $21.75 | $21.88 | $19.15 | 194,177 |
| 2019-08-27 | $21.85 | $21.90 | $21.79 | $21.84 | $19.11 | 162,984 |
| 2019-08-26 | $21.99 | $21.99 | $21.80 | $21.89 | $19.16 | 103,346 |
| 2019-08-23 | $22.04 | $22.04 | $21.90 | $21.92 | $19.18 | 103,961 |
| 2019-08-22 | $21.91 | $22.05 | $21.91 | $22.03 | $19.28 | 81,781 |
| 2019-08-21 | $21.88 | $21.99 | $21.86 | $21.90 | $19.17 | 86,860 |
| 2019-08-20 | $21.82 | $21.95 | $21.76 | $21.92 | $19.18 | 105,527 |
| 2019-08-19 | $21.89 | $22.00 | $21.52 | $21.83 | $19.10 | 65,536 |
| 2019-08-16 | $21.91 | $21.94 | $21.59 | $21.76 | $19.04 | 235,110 |
| 2019-08-15 | $21.65 | $22.00 | $21.52 | $21.91 | $19.17 | 167,355 |
| 2019-08-14 | $21.60 | $21.67 | $21.41 | $21.67 | $18.96 | 189,720 |
| 2019-08-13 | $21.52 | $21.68 | $21.50 | $21.64 | $18.94 | 130,991 |
| 2019-08-12 | $21.28 | $21.51 | $21.25 | $21.47 | $18.79 | 149,783 |
| 2019-08-09 | $21.20 | $21.27 | $21.10 | $21.21 | $18.56 | 59,276 |
| 2019-08-08 | $21.24 | $21.30 | $21.17 | $21.20 | $18.55 | 67,258 |
| 2019-08-07 | $21.17 | $21.29 | $21.10 | $21.29 | $18.63 | 118,964 |
| 2019-08-06 | $21.12 | $21.20 | $21.01 | $21.19 | $18.54 | 105,076 |
| 2019-08-05 | $21.38 | $21.53 | $21.03 | $21.08 | $18.45 | 79,880 |
| 2019-08-02 | $21.73 | $21.75 | $21.34 | $21.40 | $18.73 | 194,089 |
| 2019-08-01 | $21.23 | $21.73 | $21.23 | $21.68 | $18.97 | 157,904 |
| 2019-07-31 | $21.05 | $21.46 | $20.93 | $21.24 | $18.59 | 385,030 |
| 2019-07-30 | $21.09 | $21.15 | $21.01 | $21.06 | $18.43 | 160,091 |
| 2019-07-29 | $21.00 | $21.18 | $20.98 | $21.13 | $18.49 | 131,491 |
| 2019-07-26 | $20.91 | $21.00 | $20.90 | $20.97 | $18.35 | 85,261 |
| 2019-07-25 | $20.94 | $20.99 | $20.80 | $20.95 | $18.33 | 91,920 |
| 2019-07-24 | $21.07 | $21.14 | $20.93 | $21.14 | $18.27 | 99,787 |
| 2019-07-23 | $20.87 | $21.06 | $20.85 | $20.99 | $18.14 | 118,294 |
| 2019-07-22 | $20.75 | $20.88 | $20.75 | $20.83 | $18.01 | 107,839 |
| 2019-07-19 | $20.86 | $20.94 | $20.71 | $20.81 | $17.99 | 125,473 |
| 2019-07-18 | $20.78 | $20.94 | $20.78 | $20.90 | $18.07 | 136,692 |
| 2019-07-17 | $20.73 | $20.83 | $20.72 | $20.78 | $17.96 | 95,927 |
| 2019-07-16 | $20.70 | $20.84 | $20.66 | $20.80 | $17.98 | 117,464 |
| 2019-07-15 | $20.74 | $20.74 | $20.61 | $20.69 | $17.88 | 78,220 |
| 2019-07-12 | $20.73 | $20.78 | $20.61 | $20.70 | $17.89 | 89,083 |
| 2019-07-11 | $20.65 | $20.77 | $20.61 | $20.73 | $17.92 | 114,726 |
| 2019-07-10 | $20.78 | $20.83 | $20.52 | $20.60 | $17.81 | 180,930 |
| 2019-07-09 | $20.62 | $20.88 | $20.55 | $20.62 | $17.82 | 129,701 |
| 2019-07-08 | $20.43 | $20.66 | $20.29 | $20.62 | $17.82 | 106,875 |
| 2019-07-05 | $20.47 | $20.50 | $20.35 | $20.45 | $17.68 | 30,700 |
| 2019-07-03 | $20.64 | $20.74 | $20.40 | $20.49 | $17.71 | 100,765 |
| 2019-07-02 | $20.20 | $20.66 | $20.19 | $20.57 | $17.78 | 110,326 |
| 2019-07-01 | $20.12 | $20.20 | $20.10 | $20.20 | $17.46 | 80,582 |
| 2019-06-28 | $20.22 | $20.26 | $20.04 | $20.07 | $17.35 | 167,996 |
| 2019-06-27 | $20.26 | $20.29 | $20.17 | $20.19 | $17.45 | 101,073 |
| 2019-06-26 | $20.30 | $20.30 | $20.01 | $20.26 | $17.51 | 207,957 |
| 2019-06-25 | $20.27 | $20.33 | $20.20 | $20.33 | $17.57 | 91,251 |
| 2019-06-24 | $20.19 | $20.27 | $20.15 | $20.27 | $17.52 | 113,914 |
| 2019-06-21 | $20.19 | $20.23 | $20.08 | $20.20 | $17.46 | 99,320 |
| 2019-06-20 | $20.10 | $20.24 | $20.10 | $20.23 | $17.49 | 119,896 |
| 2019-06-19 | $19.98 | $20.09 | $19.95 | $20.05 | $17.33 | 117,247 |
| 2019-06-18 | $20.01 | $20.16 | $19.92 | $19.93 | $17.23 | 200,605 |
| 2019-06-17 | $19.75 | $19.97 | $19.74 | $19.97 | $17.26 | 233,438 |
| 2019-06-14 | $19.70 | $19.77 | $19.66 | $19.74 | $17.06 | 108,672 |
| 2019-06-13 | $19.75 | $19.79 | $19.66 | $19.69 | $17.02 | 154,930 |
| 2019-06-12 | $19.77 | $19.84 | $19.67 | $19.70 | $17.03 | 233,979 |
| 2019-06-11 | $19.89 | $19.95 | $19.73 | $19.75 | $17.07 | 164,729 |
| 2019-06-10 | $19.90 | $19.93 | $19.89 | $19.91 | $17.21 | 127,865 |
| 2019-06-07 | $19.80 | $19.91 | $19.80 | $19.90 | $17.20 | 155,537 |
| 2019-06-06 | $19.86 | $19.87 | $19.79 | $19.86 | $17.17 | 61,496 |
| 2019-06-05 | $19.82 | $19.89 | $19.75 | $19.85 | $17.16 | 86,962 |
| 2019-06-04 | $19.62 | $19.80 | $19.60 | $19.77 | $17.09 | 72,544 |
| 2019-06-03 | $19.56 | $19.65 | $19.55 | $19.60 | $16.94 | 89,939 |
| 2019-05-31 | $19.68 | $19.68 | $19.56 | $19.56 | $16.91 | 220,424 |
| 2019-05-30 | $19.69 | $19.75 | $19.64 | $19.69 | $17.02 | 127,175 |
| 2019-05-29 | $19.60 | $19.70 | $19.56 | $19.69 | $17.02 | 54,219 |
| 2019-05-28 | $19.70 | $19.70 | $19.59 | $19.62 | $16.96 | 101,586 |
| 2019-05-24 | $19.73 | $19.82 | $19.66 | $19.66 | $16.99 | 66,943 |
| 2019-05-23 | $19.80 | $19.83 | $19.70 | $19.72 | $17.05 | 75,732 |
| 2019-05-22 | $19.84 | $19.89 | $19.73 | $19.86 | $17.17 | 80,528 |
| 2019-05-21 | $19.69 | $19.87 | $19.62 | $19.83 | $17.14 | 114,113 |
| 2019-05-20 | $19.75 | $19.82 | $19.67 | $19.70 | $17.03 | 67,302 |
| 2019-05-17 | $19.83 | $19.91 | $19.74 | $19.79 | $17.11 | 136,420 |
| 2019-05-16 | $19.77 | $19.92 | $19.77 | $19.92 | $17.22 | 127,805 |
| 2019-05-15 | $19.63 | $19.83 | $19.63 | $19.80 | $17.12 | 155,247 |
| 2019-05-14 | $19.64 | $19.74 | $19.58 | $19.68 | $17.01 | 101,731 |
| 2019-05-13 | $19.55 | $19.70 | $19.54 | $19.64 | $16.98 | 307,012 |
| 2019-05-10 | $19.61 | $19.63 | $19.51 | $19.62 | $16.96 | 86,295 |
| 2019-05-09 | $19.60 | $19.63 | $19.44 | $19.60 | $16.94 | 94,932 |
| 2019-05-08 | $19.57 | $19.60 | $19.48 | $19.56 | $16.91 | 91,575 |
| 2019-05-07 | $19.66 | $19.75 | $19.46 | $19.54 | $16.89 | 103,257 |
| 2019-05-06 | $19.65 | $19.78 | $19.62 | $19.72 | $17.05 | 54,710 |
| 2019-05-03 | $19.69 | $19.76 | $19.68 | $19.73 | $17.05 | 60,970 |
| 2019-05-02 | $19.81 | $19.81 | $19.67 | $19.67 | $17.00 | 39,300 |
| 2019-05-01 | $19.70 | $19.75 | $19.65 | $19.72 | $17.05 | 95,215 |
| 2019-04-30 | $19.73 | $19.85 | $19.32 | $19.77 | $17.09 | 207,649 |
| 2019-04-29 | $19.72 | $19.79 | $19.68 | $19.69 | $17.02 | 78,694 |
| 2019-04-26 | $19.68 | $19.81 | $19.67 | $19.67 | $17.00 | 63,117 |
| 2019-04-25 | $19.66 | $19.80 | $19.66 | $19.67 | $17.00 | 97,011 |
| 2019-04-24 | $19.71 | $19.72 | $19.61 | $19.70 | $17.03 | 98,957 |
| 2019-04-23 | $19.86 | $19.90 | $19.81 | $19.88 | $16.97 | 85,961 |
| 2019-04-22 | $19.82 | $19.94 | $19.76 | $19.78 | $16.89 | 76,197 |
| 2019-04-18 | $19.98 | $20.00 | $19.78 | $19.86 | $16.96 | 58,480 |
| 2019-04-17 | $19.85 | $20.01 | $19.81 | $19.98 | $17.06 | 248,961 |
| 2019-04-16 | $19.83 | $19.93 | $19.82 | $19.84 | $16.94 | 81,157 |
| 2019-04-15 | $19.68 | $19.82 | $19.64 | $19.80 | $16.91 | 102,576 |
| 2019-04-12 | $19.62 | $19.77 | $19.61 | $19.72 | $16.84 | 98,431 |
| 2019-04-11 | $19.66 | $19.67 | $19.56 | $19.61 | $16.74 | 107,086 |
| 2019-04-10 | $19.55 | $19.66 | $19.45 | $19.53 | $16.67 | 92,679 |
| 2019-04-09 | $19.60 | $19.67 | $19.45 | $19.45 | $16.61 | 107,002 |
| 2019-04-08 | $19.67 | $19.76 | $19.57 | $19.61 | $16.74 | 95,684 |
| 2019-04-05 | $19.68 | $19.90 | $19.65 | $19.69 | $16.81 | 142,324 |
| 2019-04-04 | $19.64 | $19.75 | $19.61 | $19.69 | $16.81 | 155,904 |
| 2019-04-03 | $19.56 | $19.66 | $19.52 | $19.61 | $16.74 | 138,124 |
| 2019-04-02 | $19.48 | $19.64 | $19.36 | $19.58 | $16.72 | 92,588 |
| 2019-04-01 | $19.34 | $19.47 | $19.26 | $19.47 | $16.62 | 70,410 |
| 2019-03-29 | $19.27 | $19.36 | $19.13 | $19.24 | $16.43 | 219,848 |
| 2019-03-28 | $19.22 | $19.30 | $19.12 | $19.12 | $16.32 | 118,794 |
| 2019-03-27 | $19.29 | $19.38 | $19.12 | $19.22 | $16.41 | 102,623 |
| 2019-03-26 | $19.27 | $19.39 | $19.27 | $19.33 | $16.50 | 97,192 |
| 2019-03-25 | $19.47 | $19.47 | $19.27 | $19.28 | $16.46 | 67,595 |
| 2019-03-22 | $19.50 | $19.50 | $19.28 | $19.39 | $16.56 | 109,010 |
| 2019-03-21 | $19.55 | $19.58 | $19.44 | $19.51 | $16.66 | 119,983 |
| 2019-03-20 | $19.58 | $19.65 | $19.45 | $19.46 | $16.61 | 144,849 |
| 2019-03-19 | $19.68 | $19.77 | $19.59 | $19.67 | $16.79 | 84,755 |
| 2019-03-18 | $19.87 | $19.87 | $19.64 | $19.71 | $16.83 | 97,764 |
| 2019-03-15 | $19.83 | $19.91 | $19.78 | $19.85 | $16.95 | 110,787 |
| 2019-03-14 | $19.68 | $19.83 | $19.61 | $19.82 | $16.92 | 146,860 |
| 2019-03-13 | $19.61 | $19.72 | $19.48 | $19.68 | $16.80 | 98,603 |
| 2019-03-12 | $19.39 | $19.59 | $19.29 | $19.52 | $16.67 | 114,606 |
| 2019-03-11 | $19.34 | $19.47 | $19.28 | $19.36 | $16.53 | 80,912 |
| 2019-03-08 | $19.35 | $19.44 | $19.22 | $19.34 | $16.51 | 121,331 |
| 2019-03-07 | $19.39 | $19.56 | $19.21 | $19.31 | $16.49 | 183,619 |
| 2019-03-06 | $19.24 | $19.39 | $19.09 | $19.39 | $16.56 | 198,275 |
| 2019-03-05 | $19.08 | $19.23 | $19.03 | $19.20 | $16.39 | 131,428 |
| 2019-03-04 | $19.16 | $19.33 | $18.96 | $19.08 | $16.29 | 146,552 |
| 2019-03-01 | $18.79 | $19.14 | $18.78 | $19.10 | $16.31 | 125,644 |
| 2019-02-28 | $18.91 | $19.02 | $18.75 | $18.75 | $16.01 | 197,927 |
| 2019-02-27 | $18.73 | $18.93 | $18.67 | $18.93 | $16.16 | 170,861 |
| 2019-02-26 | $18.87 | $18.87 | $18.66 | $18.73 | $15.99 | 104,657 |
| 2019-02-25 | $18.89 | $18.95 | $18.75 | $18.83 | $16.08 | 135,901 |
| 2019-02-22 | $18.82 | $18.88 | $18.80 | $18.84 | $16.09 | 109,393 |
| 2019-02-21 | $18.83 | $18.85 | $18.66 | $18.82 | $16.07 | 124,826 |
| 2019-02-20 | $18.68 | $18.89 | $18.68 | $18.83 | $16.08 | 98,478 |
| 2019-02-19 | $18.76 | $18.78 | $18.65 | $18.74 | $16.00 | 110,318 |
| 2019-02-15 | $18.79 | $18.80 | $18.67 | $18.72 | $15.98 | 158,470 |
| 2019-02-14 | $18.72 | $18.91 | $18.66 | $18.71 | $15.97 | 134,302 |
| 2019-02-13 | $18.83 | $18.96 | $18.64 | $18.84 | $16.09 | 248,665 |
| 2019-02-12 | $18.58 | $18.86 | $18.44 | $18.82 | $16.07 | 456,648 |
| 2019-02-11 | $18.49 | $18.49 | $18.35 | $18.46 | $15.76 | 227,846 |
| 2019-02-08 | $18.28 | $18.52 | $18.25 | $18.35 | $15.67 | 465,090 |
| 2019-02-07 | $18.35 | $18.42 | $18.21 | $18.35 | $15.67 | 260,982 |
| 2019-02-06 | $18.58 | $18.65 | $18.26 | $18.34 | $15.66 | 428,364 |
| 2019-02-05 | $18.69 | $18.73 | $18.56 | $18.59 | $15.87 | 461,973 |
| 2019-02-04 | $18.90 | $18.90 | $18.64 | $18.65 | $15.92 | 388,580 |
| 2019-02-01 | $18.88 | $19.03 | $18.82 | $18.90 | $16.14 | 739,123 |
| 2019-01-31 | $19.11 | $19.33 | $18.65 | $18.65 | $15.92 | 1,772,133 |
| 2019-01-30 | $19.13 | $19.26 | $19.01 | $19.11 | $16.32 | 459,538 |
| 2019-01-29 | $19.07 | $19.19 | $19.04 | $19.05 | $16.26 | 103,426 |
| 2019-01-28 | $19.22 | $19.26 | $19.05 | $19.05 | $16.26 | 183,913 |
| 2019-01-25 | $19.15 | $19.41 | $19.15 | $19.24 | $16.43 | 311,877 |
| 2019-01-24 | $19.00 | $19.26 | $19.00 | $19.18 | $16.38 | 98,765 |
| 2019-01-23 | $19.15 | $19.30 | $19.10 | $19.25 | $16.22 | 114,810 |
| 2019-01-22 | $19.33 | $19.36 | $19.06 | $19.10 | $16.10 | 127,983 |
| 2019-01-18 | $19.12 | $19.42 | $19.06 | $19.39 | $16.34 | 242,027 |
| 2019-01-17 | $19.17 | $19.23 | $19.01 | $19.03 | $16.04 | 163,777 |
| 2019-01-16 | $19.30 | $19.40 | $19.16 | $19.17 | $16.16 | 224,962 |
| 2019-01-15 | $19.25 | $19.35 | $19.10 | $19.17 | $16.16 | 165,846 |
| 2019-01-14 | $18.99 | $19.34 | $18.90 | $19.25 | $16.22 | 401,072 |
| 2019-01-11 | $18.51 | $19.14 | $18.50 | $19.12 | $16.11 | 280,815 |
| 2019-01-10 | $18.33 | $18.63 | $18.24 | $18.50 | $15.59 | 251,267 |
| 2019-01-09 | $18.30 | $18.58 | $18.20 | $18.45 | $15.55 | 354,027 |
| 2019-01-08 | $18.35 | $18.41 | $18.00 | $18.32 | $15.44 | 372,734 |
| 2019-01-07 | $18.17 | $18.49 | $18.15 | $18.26 | $15.39 | 463,554 |
| 2019-01-04 | $17.91 | $18.21 | $17.91 | $18.10 | $15.25 | 441,561 |
| 2019-01-03 | $18.18 | $18.19 | $17.79 | $17.79 | $14.99 | 375,460 |
| 2019-01-02 | $17.45 | $18.15 | $17.32 | $18.12 | $15.27 | 334,294 |
| 2018-12-31 | $17.42 | $17.75 | $17.42 | $17.50 | $14.75 | 610,069 |
| 2018-12-28 | $16.92 | $17.53 | $16.88 | $17.32 | $14.60 | 767,205 |
| 2018-12-27 | $16.92 | $17.20 | $16.72 | $16.85 | $14.20 | 960,155 |
| 2018-12-26 | $16.95 | $17.09 | $16.67 | $16.95 | $14.29 | 576,005 |
| 2018-12-24 | $16.75 | $17.00 | $16.60 | $16.81 | $14.17 | 446,086 |
| 2018-12-21 | $17.26 | $17.26 | $16.85 | $16.98 | $14.31 | 599,064 |
| 2018-12-20 | $17.40 | $17.46 | $17.09 | $17.26 | $14.55 | 636,593 |
| 2018-12-19 | $17.36 | $17.70 | $17.31 | $17.46 | $14.72 | 550,887 |
| 2018-12-18 | $17.62 | $17.69 | $17.23 | $17.47 | $14.72 | 590,017 |
| 2018-12-17 | $17.98 | $17.98 | $17.54 | $17.60 | $14.83 | 420,533 |
| 2018-12-14 | $18.09 | $18.15 | $17.94 | $18.00 | $15.17 | 377,539 |
| 2018-12-13 | $18.36 | $18.42 | $18.10 | $18.23 | $15.36 | 462,600 |
| 2018-12-12 | $18.36 | $18.68 | $18.33 | $18.36 | $15.47 | 336,511 |
| 2018-12-11 | $18.57 | $18.65 | $18.33 | $18.34 | $15.46 | 317,954 |
| 2018-12-10 | $18.33 | $18.52 | $18.08 | $18.48 | $15.58 | 411,617 |
| 2018-12-07 | $18.72 | $18.80 | $18.28 | $18.37 | $15.48 | 410,306 |
| 2018-12-06 | $18.48 | $18.65 | $18.09 | $18.55 | $15.63 | 414,061 |
| 2018-12-04 | $19.00 | $19.06 | $18.34 | $18.49 | $15.58 | 460,695 |
| 2018-12-03 | $19.50 | $19.62 | $18.97 | $19.06 | $16.06 | 382,707 |
| 2018-11-30 | $19.61 | $19.69 | $19.25 | $19.40 | $16.35 | 192,381 |
| 2018-11-29 | $19.86 | $19.86 | $19.55 | $19.58 | $16.50 | 174,040 |
| 2018-11-28 | $19.96 | $20.07 | $19.75 | $19.78 | $16.67 | 185,105 |
| 2018-11-27 | $20.14 | $20.14 | $19.98 | $19.99 | $16.85 | 106,005 |
| 2018-11-26 | $20.20 | $20.22 | $19.97 | $20.09 | $16.93 | 148,686 |
| 2018-11-23 | $20.11 | $20.25 | $20.11 | $20.19 | $17.02 | 31,746 |
| 2018-11-21 | $20.43 | $20.43 | $20.15 | $20.20 | $17.02 | 72,330 |
| 2018-11-20 | $20.17 | $20.46 | $20.02 | $20.28 | $17.09 | 285,294 |
| 2018-11-19 | $20.21 | $20.60 | $19.98 | $20.56 | $17.33 | 309,410 |
| 2018-11-16 | $20.27 | $20.45 | $20.19 | $20.26 | $17.08 | 163,640 |
| 2018-11-15 | $20.80 | $20.80 | $20.30 | $20.30 | $17.11 | 234,596 |
| 2018-11-14 | $20.95 | $21.00 | $20.75 | $20.81 | $17.54 | 123,824 |
| 2018-11-13 | $21.20 | $21.24 | $20.89 | $20.91 | $17.62 | 137,610 |
| 2018-11-12 | $21.20 | $21.24 | $21.14 | $21.17 | $17.84 | 69,543 |
| 2018-11-09 | $21.19 | $21.25 | $21.15 | $21.20 | $17.87 | 56,694 |
| 2018-11-08 | $21.25 | $21.29 | $21.18 | $21.18 | $17.85 | 98,994 |
| 2018-11-07 | $21.27 | $21.37 | $21.23 | $21.23 | $17.89 | 73,744 |
| 2018-11-06 | $21.24 | $21.33 | $21.23 | $21.25 | $17.91 | 66,085 |
| 2018-11-05 | $21.41 | $21.50 | $21.22 | $21.29 | $17.94 | 117,054 |
| 2018-11-02 | $21.48 | $21.53 | $21.40 | $21.42 | $18.05 | 56,863 |
| 2018-11-01 | $21.69 | $21.72 | $21.45 | $21.58 | $18.19 | 71,900 |
| 2018-10-31 | $21.51 | $21.70 | $21.47 | $21.64 | $18.24 | 103,895 |
| 2018-10-30 | $21.46 | $21.55 | $21.35 | $21.53 | $18.15 | 113,438 |
| 2018-10-29 | $21.52 | $21.62 | $21.46 | $21.47 | $18.10 | 74,245 |
| 2018-10-26 | $21.52 | $21.70 | $21.50 | $21.50 | $18.12 | 51,758 |
| 2018-10-25 | $21.88 | $21.99 | $21.75 | $21.84 | $18.18 | 87,985 |
| 2018-10-24 | $22.00 | $22.02 | $21.80 | $21.82 | $18.17 | 60,043 |
| 2018-10-23 | $22.08 | $22.13 | $22.00 | $22.00 | $18.32 | 36,651 |
| 2018-10-22 | $22.06 | $22.15 | $22.00 | $22.10 | $18.40 | 39,639 |
| 2018-10-19 | $21.84 | $22.20 | $21.84 | $22.18 | $18.47 | 100,070 |
| 2018-10-18 | $21.68 | $21.90 | $21.68 | $21.89 | $18.23 | 64,864 |
| 2018-10-17 | $21.82 | $21.88 | $21.63 | $21.69 | $18.06 | 63,726 |
| 2018-10-16 | $21.64 | $21.84 | $21.60 | $21.78 | $18.13 | 92,512 |
| 2018-10-15 | $21.42 | $21.67 | $21.42 | $21.64 | $18.02 | 68,487 |
| 2018-10-12 | $21.65 | $21.73 | $21.47 | $21.52 | $17.92 | 100,207 |
| 2018-10-11 | $21.60 | $21.73 | $21.56 | $21.64 | $18.02 | 92,630 |
| 2018-10-10 | $21.56 | $21.65 | $21.51 | $21.56 | $17.95 | 123,150 |
| 2018-10-09 | $21.58 | $21.68 | $21.47 | $21.67 | $18.04 | 115,615 |
| 2018-10-08 | $21.37 | $21.59 | $21.31 | $21.50 | $17.90 | 97,195 |
| 2018-10-05 | $21.21 | $21.49 | $21.18 | $21.43 | $17.84 | 136,938 |
| 2018-10-04 | $21.52 | $21.60 | $21.26 | $21.41 | $17.83 | 192,067 |
| 2018-10-03 | $21.99 | $22.00 | $21.64 | $21.65 | $18.03 | 207,959 |
| 2018-10-02 | $22.20 | $22.31 | $21.92 | $22.00 | $18.32 | 122,161 |
| 2018-10-01 | $22.35 | $22.41 | $22.08 | $22.13 | $18.43 | 124,531 |
| 2018-09-28 | $22.46 | $22.57 | $22.36 | $22.36 | $18.62 | 84,726 |
| 2018-09-27 | $22.43 | $22.58 | $22.37 | $22.55 | $18.78 | 153,299 |
| 2018-09-26 | $22.47 | $22.60 | $22.42 | $22.47 | $18.71 | 142,732 |
| 2018-09-25 | $22.57 | $22.59 | $22.40 | $22.40 | $18.65 | 93,874 |
| 2018-09-24 | $22.60 | $22.67 | $22.52 | $22.58 | $18.80 | 71,274 |
| 2018-09-21 | $22.75 | $22.75 | $22.59 | $22.63 | $18.84 | 60,825 |
| 2018-09-20 | $22.67 | $22.69 | $22.56 | $22.68 | $18.88 | 99,316 |
| 2018-09-19 | $22.77 | $22.82 | $22.63 | $22.67 | $18.87 | 112,735 |
| 2018-09-18 | $22.73 | $22.84 | $22.70 | $22.83 | $19.01 | 94,463 |
| 2018-09-17 | $22.62 | $22.75 | $22.56 | $22.75 | $18.94 | 95,044 |
| 2018-09-14 | $22.74 | $22.74 | $22.55 | $22.62 | $18.83 | 78,587 |
| 2018-09-13 | $22.94 | $22.94 | $22.73 | $22.75 | $18.94 | 65,113 |
| 2018-09-12 | $22.83 | $23.00 | $22.83 | $22.89 | $19.06 | 102,823 |
| 2018-09-11 | $22.83 | $22.92 | $22.77 | $22.83 | $19.01 | 90,175 |
| 2018-09-10 | $22.82 | $22.90 | $22.75 | $22.83 | $19.01 | 43,704 |
| 2018-09-07 | $23.05 | $23.05 | $22.77 | $22.84 | $19.02 | 94,655 |
| 2018-09-06 | $23.25 | $23.25 | $23.01 | $23.08 | $19.22 | 71,476 |
| 2018-09-05 | $23.25 | $23.37 | $23.16 | $23.17 | $19.29 | 104,005 |
| 2018-09-04 | $23.39 | $23.42 | $23.27 | $23.36 | $19.45 | 76,435 |
| 2018-08-31 | $23.38 | $23.44 | $23.25 | $23.43 | $19.51 | 65,276 |
| 2018-08-30 | $23.12 | $23.38 | $23.10 | $23.33 | $19.42 | 202,228 |
| 2018-08-29 | $23.08 | $23.12 | $23.04 | $23.08 | $19.22 | 145,587 |
| 2018-08-28 | $22.97 | $23.06 | $22.93 | $23.03 | $19.17 | 98,319 |
| 2018-08-27 | $23.01 | $23.08 | $22.92 | $23.00 | $19.15 | 77,478 |
| 2018-08-24 | $23.02 | $23.02 | $22.93 | $22.99 | $19.14 | 44,902 |
| 2018-08-23 | $23.02 | $23.04 | $22.93 | $23.00 | $19.15 | 71,310 |
| 2018-08-22 | $23.04 | $23.04 | $22.96 | $22.98 | $19.13 | 39,154 |
| 2018-08-21 | $23.06 | $23.10 | $23.00 | $23.02 | $19.17 | 86,777 |
| 2018-08-20 | $22.98 | $23.13 | $22.97 | $23.06 | $19.20 | 62,499 |
| 2018-08-17 | $23.00 | $23.09 | $22.96 | $23.01 | $19.16 | 40,436 |
| 2018-08-16 | $23.01 | $23.06 | $22.94 | $23.02 | $19.17 | 73,272 |
| 2018-08-15 | $22.99 | $23.03 | $22.91 | $22.97 | $19.12 | 55,223 |
| 2018-08-14 | $22.81 | $23.07 | $22.80 | $23.05 | $19.19 | 81,424 |
| 2018-08-13 | $22.84 | $22.84 | $22.75 | $22.81 | $18.99 | 41,840 |
| 2018-08-10 | $22.80 | $22.84 | $22.75 | $22.84 | $19.02 | 60,620 |
| 2018-08-09 | $22.78 | $22.82 | $22.71 | $22.79 | $18.97 | 62,932 |
| 2018-08-08 | $22.80 | $22.83 | $22.74 | $22.83 | $19.01 | 55,980 |
| 2018-08-07 | $22.87 | $22.87 | $22.77 | $22.83 | $19.01 | 61,852 |
| 2018-08-06 | $22.93 | $22.93 | $22.83 | $22.86 | $19.03 | 52,380 |
| 2018-08-03 | $22.85 | $23.03 | $22.78 | $22.85 | $19.02 | 32,230 |
| 2018-08-02 | $22.85 | $22.88 | $22.78 | $22.88 | $19.05 | 61,423 |
| 2018-08-01 | $22.95 | $22.95 | $22.72 | $22.80 | $18.98 | 82,431 |
| 2018-07-31 | $22.83 | $22.98 | $22.80 | $22.87 | $19.04 | 52,616 |
| 2018-07-30 | $22.76 | $22.83 | $22.70 | $22.81 | $18.99 | 42,591 |
| 2018-07-27 | $22.81 | $22.91 | $22.80 | $22.83 | $19.01 | 62,499 |
| 2018-07-26 | $22.82 | $22.91 | $22.77 | $22.80 | $18.98 | 62,178 |
| 2018-07-25 | $22.73 | $22.89 | $22.62 | $22.88 | $19.05 | 49,104 |
| 2018-07-24 | $23.05 | $23.10 | $22.96 | $23.00 | $18.94 | 123,728 |
| 2018-07-23 | $23.00 | $23.10 | $22.94 | $23.03 | $18.96 | 91,386 |
| 2018-07-20 | $22.96 | $23.14 | $22.85 | $23.10 | $19.02 | 156,031 |
| 2018-07-19 | $22.92 | $22.99 | $22.80 | $22.91 | $18.86 | 80,839 |
| 2018-07-18 | $23.03 | $23.13 | $22.82 | $22.89 | $18.85 | 107,169 |
| 2018-07-17 | $23.04 | $23.14 | $22.92 | $23.07 | $19.00 | 71,857 |
| 2018-07-16 | $23.02 | $23.09 | $22.95 | $23.03 | $18.96 | 58,569 |
| 2018-07-13 | $23.22 | $23.22 | $23.03 | $23.07 | $19.00 | 64,132 |
| 2018-07-12 | $23.28 | $23.28 | $23.10 | $23.25 | $19.14 | 107,465 |
| 2018-07-11 | $23.24 | $23.31 | $23.20 | $23.25 | $19.14 | 138,390 |
| 2018-07-10 | $23.40 | $23.47 | $23.24 | $23.27 | $19.16 | 150,326 |
| 2018-07-09 | $23.38 | $23.51 | $23.31 | $23.43 | $19.29 | 134,448 |
| 2018-07-06 | $23.25 | $23.45 | $23.25 | $23.43 | $19.29 | 80,140 |
| 2018-07-05 | $23.49 | $23.49 | $23.25 | $23.30 | $19.19 | 108,866 |
| 2018-07-03 | $23.36 | $23.52 | $23.33 | $23.41 | $19.28 | 61,440 |
| 2018-07-02 | $23.26 | $23.46 | $23.18 | $23.36 | $19.23 | 56,365 |
| 2018-06-29 | $23.14 | $23.39 | $23.10 | $23.26 | $19.15 | 68,752 |
| 2018-06-28 | $23.08 | $23.15 | $23.05 | $23.09 | $19.01 | 74,216 |
| 2018-06-27 | $23.07 | $23.12 | $23.01 | $23.05 | $18.98 | 79,609 |
| 2018-06-26 | $23.00 | $23.01 | $22.94 | $23.01 | $18.95 | 67,872 |
| 2018-06-25 | $22.99 | $23.00 | $22.94 | $23.00 | $18.94 | 33,898 |
| 2018-06-22 | $22.95 | $23.00 | $22.92 | $23.00 | $18.94 | 36,513 |
| 2018-06-21 | $22.88 | $23.00 | $22.87 | $22.97 | $18.91 | 54,865 |
| 2018-06-20 | $22.90 | $22.96 | $22.85 | $22.92 | $18.87 | 61,340 |
| 2018-06-19 | $22.90 | $22.94 | $22.77 | $22.89 | $18.85 | 99,916 |
| 2018-06-18 | $22.94 | $22.94 | $22.84 | $22.92 | $18.87 | 42,214 |
| 2018-06-15 | $22.83 | $22.96 | $22.83 | $22.87 | $18.83 | 46,662 |
| 2018-06-14 | $22.78 | $22.92 | $22.78 | $22.88 | $18.84 | 66,437 |
| 2018-06-13 | $22.85 | $22.90 | $22.74 | $22.78 | $18.76 | 47,104 |
| 2018-06-12 | $22.92 | $22.97 | $22.84 | $22.90 | $18.86 | 87,959 |
| 2018-06-11 | $22.92 | $23.00 | $22.92 | $22.97 | $18.91 | 111,532 |
| 2018-06-08 | $22.83 | $23.00 | $22.83 | $22.92 | $18.87 | 71,435 |
| 2018-06-07 | $22.89 | $22.94 | $22.84 | $22.92 | $18.87 | 62,702 |
| 2018-06-06 | $22.75 | $22.86 | $22.75 | $22.80 | $18.77 | 35,635 |
| 2018-06-05 | $22.82 | $22.85 | $22.76 | $22.77 | $18.75 | 160,847 |
| 2018-06-04 | $22.76 | $22.88 | $22.75 | $22.82 | $18.79 | 53,385 |
| 2018-06-01 | $22.83 | $22.83 | $22.75 | $22.83 | $18.80 | 42,809 |
| 2018-05-31 | $22.60 | $22.79 | $22.53 | $22.75 | $18.73 | 57,712 |
| 2018-05-30 | $22.58 | $22.61 | $22.53 | $22.55 | $18.57 | 74,207 |
| 2018-05-29 | $22.50 | $22.60 | $22.46 | $22.58 | $18.59 | 111,811 |
| 2018-05-25 | $22.61 | $22.62 | $22.51 | $22.54 | $18.56 | 30,730 |
| 2018-05-24 | $22.57 | $22.63 | $22.55 | $22.57 | $18.58 | 94,121 |
| 2018-05-23 | $22.57 | $22.63 | $22.51 | $22.62 | $18.63 | 34,008 |
| 2018-05-22 | $22.52 | $22.61 | $22.51 | $22.59 | $18.60 | 66,981 |
| 2018-05-21 | $22.58 | $22.62 | $22.44 | $22.59 | $18.60 | 70,793 |
| 2018-05-18 | $22.52 | $22.57 | $22.48 | $22.57 | $18.58 | 40,763 |
| 2018-05-17 | $22.52 | $22.58 | $22.45 | $22.49 | $18.52 | 55,873 |
| 2018-05-16 | $22.40 | $22.54 | $22.40 | $22.52 | $18.54 | 66,466 |
| 2018-05-15 | $22.55 | $22.58 | $22.40 | $22.42 | $18.46 | 55,191 |
| 2018-05-14 | $22.50 | $22.63 | $22.50 | $22.58 | $18.59 | 60,162 |
| 2018-05-11 | $22.57 | $22.57 | $22.48 | $22.53 | $18.55 | 63,004 |
| 2018-05-10 | $22.49 | $22.57 | $22.39 | $22.48 | $18.51 | 126,804 |
| 2018-05-09 | $22.31 | $22.45 | $22.28 | $22.45 | $18.49 | 76,410 |
| 2018-05-08 | $22.51 | $22.51 | $22.36 | $22.37 | $18.42 | 74,543 |
| 2018-05-07 | $22.40 | $22.50 | $22.38 | $22.46 | $18.49 | 47,905 |
| 2018-05-04 | $22.30 | $22.50 | $22.30 | $22.44 | $18.48 | 46,480 |
| 2018-05-03 | $22.29 | $22.38 | $22.25 | $22.34 | $18.39 | 34,664 |
| 2018-05-02 | $22.31 | $22.41 | $22.22 | $22.34 | $18.39 | 61,466 |
| 2018-05-01 | $22.29 | $22.40 | $22.24 | $22.32 | $18.38 | 33,243 |
| 2018-04-30 | $22.30 | $22.41 | $22.27 | $22.32 | $18.38 | 52,315 |
| 2018-04-27 | $22.35 | $22.38 | $22.30 | $22.33 | $18.39 | 104,567 |
| 2018-04-26 | $22.26 | $22.35 | $22.15 | $22.24 | $18.31 | 90,716 |
| 2018-04-25 | $22.32 | $22.32 | $22.06 | $22.12 | $18.21 | 82,274 |
| 2018-04-24 | $22.59 | $22.59 | $22.27 | $22.33 | $18.39 | 112,039 |
| 2018-04-23 | $22.78 | $22.82 | $22.71 | $22.82 | $18.59 | 98,659 |
| 2018-04-20 | $22.74 | $22.92 | $22.68 | $22.86 | $18.62 | 109,729 |
| 2018-04-19 | $22.79 | $22.80 | $22.66 | $22.79 | $18.56 | 59,645 |
| 2018-04-18 | $22.84 | $22.85 | $22.66 | $22.82 | $18.59 | 71,467 |
| 2018-04-17 | $22.75 | $22.85 | $22.52 | $22.78 | $18.56 | 78,258 |
| 2018-04-16 | $22.67 | $22.71 | $22.61 | $22.71 | $18.50 | 48,392 |
| 2018-04-13 | $22.65 | $22.68 | $22.54 | $22.60 | $18.41 | 41,574 |
| 2018-04-12 | $22.79 | $22.85 | $22.62 | $22.65 | $18.45 | 78,906 |
| 2018-04-11 | $22.75 | $22.78 | $22.70 | $22.77 | $18.55 | 46,933 |
| 2018-04-10 | $22.89 | $22.89 | $22.71 | $22.71 | $18.50 | 86,675 |
| 2018-04-09 | $22.75 | $22.85 | $22.63 | $22.83 | $18.60 | 71,214 |
| 2018-04-06 | $22.70 | $22.74 | $22.60 | $22.72 | $18.51 | 38,352 |
| 2018-04-05 | $22.67 | $22.72 | $22.57 | $22.70 | $18.49 | 87,574 |
| 2018-04-04 | $22.64 | $22.74 | $22.61 | $22.74 | $18.52 | 75,538 |
| 2018-04-03 | $22.78 | $22.84 | $22.61 | $22.76 | $18.54 | 109,087 |
| 2018-04-02 | $22.96 | $22.96 | $22.76 | $22.78 | $18.56 | 59,698 |
| 2018-03-29 | $22.81 | $23.00 | $22.81 | $22.87 | $18.63 | 65,441 |
| 2018-03-28 | $22.79 | $22.92 | $22.79 | $22.85 | $18.61 | 45,120 |
| 2018-03-27 | $22.79 | $22.95 | $22.71 | $22.82 | $18.59 | 64,736 |
| 2018-03-26 | $23.08 | $23.08 | $22.60 | $22.84 | $18.61 | 93,035 |
| 2018-03-23 | $23.08 | $23.11 | $22.96 | $22.96 | $18.70 | 64,089 |
| 2018-03-22 | $22.92 | $23.09 | $22.92 | $23.01 | $18.74 | 52,222 |
| 2018-03-21 | $22.93 | $23.08 | $22.91 | $23.04 | $18.77 | 78,495 |
| 2018-03-20 | $23.00 | $23.14 | $22.91 | $22.93 | $18.68 | 46,960 |
| 2018-03-19 | $23.15 | $23.16 | $22.80 | $23.09 | $18.81 | 56,535 |
| 2018-03-16 | $23.07 | $23.47 | $23.04 | $23.20 | $18.90 | 78,422 |
| 2018-03-15 | $23.08 | $23.13 | $23.02 | $23.10 | $18.82 | 48,764 |
| 2018-03-14 | $23.14 | $23.19 | $23.06 | $23.11 | $18.83 | 79,457 |
| 2018-03-13 | $23.01 | $23.15 | $22.91 | $23.14 | $18.85 | 68,143 |
| 2018-03-12 | $23.00 | $23.05 | $22.88 | $23.02 | $18.75 | 66,260 |
| 2018-03-09 | $23.00 | $23.00 | $22.85 | $22.96 | $18.70 | 47,922 |
| 2018-03-08 | $23.00 | $23.03 | $22.88 | $23.00 | $18.74 | 66,528 |
| 2018-03-07 | $22.91 | $23.10 | $22.80 | $23.05 | $18.78 | 75,093 |
| 2018-03-06 | $22.85 | $22.99 | $22.84 | $22.99 | $18.73 | 93,630 |
| 2018-03-05 | $22.64 | $22.83 | $22.63 | $22.81 | $18.58 | 60,150 |
| 2018-03-02 | $22.44 | $22.68 | $22.38 | $22.63 | $18.43 | 54,788 |
| 2018-03-01 | $22.53 | $22.67 | $22.45 | $22.61 | $18.42 | 83,017 |
| 2018-02-28 | $22.40 | $22.48 | $22.25 | $22.45 | $18.29 | 69,827 |
| 2018-02-27 | $22.35 | $22.50 | $22.25 | $22.40 | $18.25 | 87,605 |
| 2018-02-26 | $22.40 | $22.48 | $22.23 | $22.33 | $18.19 | 146,661 |
| 2018-02-23 | $22.11 | $22.32 | $22.10 | $22.24 | $18.12 | 89,827 |
| 2018-02-22 | $22.03 | $22.17 | $22.00 | $22.05 | $17.96 | 125,217 |
| 2018-02-21 | $21.92 | $22.11 | $21.92 | $21.99 | $17.91 | 116,864 |
| 2018-02-20 | $21.88 | $22.04 | $21.78 | $21.97 | $17.90 | 89,483 |
| 2018-02-16 | $21.85 | $21.95 | $21.78 | $21.93 | $17.86 | 61,179 |
| 2018-02-15 | $21.86 | $21.88 | $21.76 | $21.79 | $17.75 | 54,807 |
| 2018-02-14 | $21.79 | $21.96 | $21.74 | $21.77 | $17.73 | 70,459 |
| 2018-02-13 | $21.95 | $21.97 | $21.75 | $21.85 | $17.80 | 108,030 |
| 2018-02-12 | $21.95 | $21.97 | $21.80 | $21.82 | $17.77 | 99,933 |
| 2018-02-09 | $21.82 | $21.95 | $21.46 | $21.74 | $17.71 | 123,057 |
| 2018-02-08 | $21.89 | $21.89 | $21.64 | $21.72 | $17.69 | 67,276 |
| 2018-02-07 | $21.86 | $21.94 | $21.80 | $21.86 | $17.81 | 110,634 |
| 2018-02-06 | $21.51 | $21.78 | $21.51 | $21.70 | $17.68 | 84,692 |
| 2018-02-05 | $21.70 | $21.85 | $21.57 | $21.69 | $17.67 | 85,918 |
| 2018-02-02 | $22.03 | $22.03 | $21.77 | $21.81 | $17.77 | 118,603 |
| 2018-02-01 | $22.29 | $22.37 | $22.05 | $22.05 | $17.96 | 86,296 |
| 2018-01-31 | $22.10 | $22.33 | $22.10 | $22.29 | $18.16 | 87,301 |
| 2018-01-30 | $22.14 | $22.15 | $21.98 | $22.08 | $17.99 | 153,987 |
| 2018-01-29 | $22.49 | $22.49 | $22.05 | $22.22 | $18.10 | 166,646 |
| 2018-01-26 | $22.60 | $22.67 | $22.40 | $22.49 | $18.32 | 107,491 |
| 2018-01-25 | $22.65 | $22.65 | $22.49 | $22.60 | $18.41 | 105,829 |
| 2018-01-24 | $22.85 | $22.86 | $22.75 | $22.79 | $18.35 | 421,144 |
| 2018-01-23 | $22.72 | $22.88 | $22.70 | $22.80 | $18.36 | 99,151 |
| 2018-01-22 | $22.68 | $22.90 | $22.66 | $22.80 | $18.36 | 78,730 |
| 2018-01-19 | $22.60 | $22.90 | $22.58 | $22.65 | $18.24 | 251,577 |
| 2018-01-18 | $22.72 | $22.74 | $22.55 | $22.59 | $18.19 | 103,923 |
| 2018-01-17 | $22.55 | $22.75 | $22.52 | $22.75 | $18.32 | 388,749 |
| 2018-01-16 | $22.61 | $22.66 | $22.53 | $22.56 | $18.17 | 98,291 |
| 2018-01-12 | $22.58 | $22.79 | $22.56 | $22.58 | $18.18 | 113,650 |
| 2018-01-11 | $22.44 | $22.60 | $22.36 | $22.56 | $18.17 | 156,398 |
| 2018-01-10 | $22.37 | $22.45 | $22.33 | $22.43 | $18.06 | 209,915 |
| 2018-01-09 | $22.47 | $22.50 | $22.42 | $22.42 | $18.05 | 93,098 |
| 2018-01-08 | $22.55 | $22.58 | $22.42 | $22.53 | $18.14 | 254,875 |
| 2018-01-05 | $22.54 | $22.60 | $22.40 | $22.44 | $18.07 | 118,126 |
| 2018-01-04 | $22.58 | $22.59 | $22.46 | $22.47 | $18.09 | 113,441 |
| 2018-01-03 | $22.50 | $22.67 | $22.35 | $22.57 | $18.18 | 104,266 |
| 2018-01-02 | $22.65 | $22.70 | $22.30 | $22.41 | $18.05 | 107,254 |
| 2017-12-29 | $22.68 | $22.70 | $22.55 | $22.59 | $18.19 | 244,632 |
| 2017-12-28 | $22.79 | $22.91 | $22.61 | $22.68 | $18.26 | 420,023 |
| 2017-12-27 | $22.75 | $22.78 | $22.75 | $22.76 | $18.33 | 105,682 |
| 2017-12-26 | $22.79 | $22.85 | $22.70 | $22.74 | $18.31 | 85,025 |
| 2017-12-22 | $22.81 | $22.90 | $22.79 | $22.80 | $18.36 | 103,040 |
| 2017-12-21 | $22.87 | $22.94 | $22.84 | $22.89 | $18.43 | 69,960 |
| 2017-12-20 | $22.85 | $23.09 | $22.85 | $22.87 | $18.42 | 96,007 |
| 2017-12-19 | $22.96 | $22.96 | $22.82 | $22.96 | $18.49 | 66,236 |
| 2017-12-18 | $23.06 | $23.07 | $22.94 | $22.96 | $18.49 | 71,972 |
| 2017-12-15 | $23.07 | $23.15 | $22.93 | $22.99 | $18.51 | 72,056 |
| 2017-12-14 | $23.05 | $23.10 | $22.90 | $23.01 | $18.53 | 262,198 |
| 2017-12-13 | $23.02 | $23.06 | $22.98 | $23.01 | $18.53 | 106,820 |
| 2017-12-12 | $23.17 | $23.17 | $22.98 | $23.10 | $18.60 | 100,543 |
| 2017-12-11 | $23.05 | $23.18 | $23.04 | $23.17 | $18.66 | 134,336 |
| 2017-12-08 | $23.04 | $23.12 | $22.96 | $23.10 | $18.60 | 76,831 |
| 2017-12-07 | $22.97 | $23.04 | $22.89 | $23.00 | $18.52 | 156,729 |
| 2017-12-06 | $22.94 | $22.97 | $22.88 | $22.94 | $18.47 | 146,784 |
| 2017-12-05 | $22.85 | $22.94 | $22.83 | $22.92 | $18.46 | 62,767 |
| 2017-12-04 | $22.84 | $22.94 | $22.81 | $22.91 | $18.45 | 137,219 |
| 2017-12-01 | $22.75 | $22.90 | $22.70 | $22.84 | $18.39 | 84,521 |
| 2017-11-30 | $22.85 | $22.91 | $22.64 | $22.68 | $18.26 | 123,440 |
| 2017-11-29 | $22.99 | $22.99 | $22.65 | $22.78 | $18.34 | 243,258 |
| 2017-11-28 | $23.13 | $23.13 | $22.97 | $22.99 | $18.51 | 190,024 |
| 2017-11-27 | $23.09 | $23.20 | $23.05 | $23.20 | $18.68 | 108,038 |
| 2017-11-24 | $23.22 | $23.22 | $23.05 | $23.11 | $18.61 | 10,313 |
| 2017-11-22 | $22.99 | $23.24 | $22.98 | $23.20 | $18.68 | 62,085 |
| 2017-11-21 | $23.09 | $23.09 | $22.95 | $22.96 | $18.49 | 51,005 |
| 2017-11-20 | $23.04 | $23.06 | $22.86 | $23.03 | $18.55 | 108,923 |
| 2017-11-17 | $22.90 | $22.99 | $22.85 | $22.99 | $18.51 | 99,451 |
| 2017-11-16 | $22.91 | $22.95 | $22.80 | $22.90 | $18.44 | 56,875 |
| 2017-11-15 | $22.71 | $22.89 | $22.66 | $22.81 | $18.37 | 61,525 |
| 2017-11-14 | $22.85 | $22.86 | $22.71 | $22.77 | $18.34 | 76,051 |
| 2017-11-13 | $22.88 | $22.91 | $22.79 | $22.90 | $18.44 | 87,224 |
| 2017-11-10 | $22.97 | $22.97 | $22.71 | $22.75 | $18.32 | 109,643 |
| 2017-11-09 | $22.98 | $23.04 | $22.83 | $22.93 | $18.47 | 122,881 |
| 2017-11-08 | $22.93 | $23.16 | $22.85 | $23.09 | $18.59 | 65,086 |
| 2017-11-07 | $22.82 | $22.90 | $22.77 | $22.89 | $18.43 | 40,012 |
| 2017-11-06 | $22.98 | $22.98 | $22.77 | $22.87 | $18.42 | 104,145 |
| 2017-11-03 | $22.99 | $22.99 | $22.74 | $22.95 | $18.48 | 64,420 |
| 2017-11-02 | $22.84 | $22.90 | $22.73 | $22.85 | $18.40 | 73,040 |
| 2017-11-01 | $22.89 | $22.91 | $22.71 | $22.89 | $18.43 | 66,704 |
| 2017-10-31 | $22.61 | $22.83 | $22.58 | $22.77 | $18.34 | 107,637 |
| 2017-10-30 | $22.91 | $22.99 | $22.42 | $22.60 | $18.20 | 366,714 |
| 2017-10-27 | $22.95 | $23.01 | $22.90 | $22.91 | $18.45 | 37,125 |
| 2017-10-26 | $23.04 | $23.04 | $22.91 | $22.91 | $18.45 | 56,071 |
| 2017-10-25 | $22.99 | $23.01 | $22.86 | $23.01 | $18.53 | 93,684 |
| 2017-10-24 | $23.22 | $23.30 | $23.12 | $23.18 | $18.46 | 78,950 |
| 2017-10-23 | $23.05 | $23.18 | $23.05 | $23.17 | $18.45 | 59,554 |
| 2017-10-20 | $22.99 | $23.14 | $22.93 | $23.08 | $18.38 | 72,518 |
| 2017-10-19 | $22.85 | $23.10 | $22.80 | $22.98 | $18.30 | 68,747 |
| 2017-10-18 | $22.81 | $22.93 | $22.74 | $22.92 | $18.25 | 87,021 |
| 2017-10-17 | $22.80 | $22.85 | $22.78 | $22.81 | $18.17 | 88,284 |
| 2017-10-16 | $22.84 | $22.85 | $22.80 | $22.81 | $18.17 | 113,002 |
| 2017-10-13 | $22.90 | $22.93 | $22.77 | $22.80 | $18.16 | 89,468 |
| 2017-10-12 | $22.95 | $23.01 | $22.82 | $22.87 | $18.21 | 104,529 |
| 2017-10-11 | $22.72 | $22.96 | $22.72 | $22.92 | $18.25 | 90,086 |
| 2017-10-10 | $22.66 | $22.82 | $22.66 | $22.70 | $18.08 | 102,594 |
| 2017-10-09 | $22.79 | $22.90 | $22.57 | $22.66 | $18.05 | 126,120 |
| 2017-10-06 | $23.00 | $23.00 | $22.62 | $22.71 | $18.09 | 134,930 |
| 2017-10-05 | $23.09 | $23.10 | $22.94 | $22.96 | $18.29 | 86,946 |
| 2017-10-04 | $23.14 | $23.14 | $23.03 | $23.03 | $18.34 | 57,603 |
| 2017-10-03 | $23.22 | $23.22 | $23.06 | $23.09 | $18.39 | 72,808 |
| 2017-10-02 | $23.14 | $23.25 | $23.13 | $23.16 | $18.45 | 112,392 |
| 2017-09-29 | $23.16 | $23.25 | $23.10 | $23.12 | $18.41 | 114,797 |
| 2017-09-28 | $23.10 | $23.14 | $23.07 | $23.14 | $18.43 | 74,015 |
| 2017-09-27 | $23.14 | $23.15 | $23.04 | $23.11 | $18.41 | 70,720 |
| 2017-09-26 | $23.20 | $23.24 | $23.12 | $23.14 | $18.43 | 131,873 |
| 2017-09-25 | $23.20 | $23.23 | $23.14 | $23.20 | $18.48 | 118,701 |
| 2017-09-22 | $23.22 | $23.24 | $23.17 | $23.20 | $18.48 | 63,930 |
| 2017-09-21 | $23.22 | $23.28 | $23.19 | $23.22 | $18.49 | 5,122,775 |
| 2017-09-20 | $23.16 | $23.24 | $23.12 | $23.21 | $18.48 | 77,392 |
| 2017-09-19 | $23.22 | $23.24 | $23.10 | $23.17 | $18.45 | 76,482 |
| 2017-09-18 | $23.29 | $23.29 | $23.15 | $23.16 | $18.45 | 80,910 |
| 2017-09-15 | $23.34 | $23.34 | $23.22 | $23.29 | $18.55 | 71,696 |
| 2017-09-14 | $23.29 | $23.32 | $23.25 | $23.30 | $18.56 | 85,552 |
| 2017-09-13 | $23.28 | $23.34 | $23.23 | $23.25 | $18.52 | 239,646 |
| 2017-09-12 | $23.31 | $23.35 | $23.27 | $23.30 | $18.56 | 99,140 |
| 2017-09-11 | $23.30 | $23.34 | $23.24 | $23.28 | $18.54 | 48,031 |
| 2017-09-08 | $23.32 | $23.32 | $23.17 | $23.29 | $18.55 | 42,595 |
| 2017-09-07 | $23.37 | $23.40 | $23.26 | $23.32 | $18.57 | 193,945 |
| 2017-09-06 | $23.39 | $23.42 | $23.27 | $23.42 | $18.65 | 82,186 |
| 2017-09-05 | $23.34 | $23.48 | $23.24 | $23.34 | $18.59 | 50,690 |
| 2017-09-01 | $23.39 | $23.40 | $23.35 | $23.35 | $18.60 | 65,847 |
| 2017-08-31 | $23.40 | $23.40 | $23.33 | $23.38 | $18.62 | 78,705 |
| 2017-08-30 | $23.38 | $23.41 | $23.33 | $23.38 | $18.62 | 185,532 |
| 2017-08-29 | $23.33 | $23.41 | $23.32 | $23.38 | $18.62 | 91,831 |
| 2017-08-28 | $23.36 | $23.40 | $23.27 | $23.40 | $18.63 | 60,293 |
| 2017-08-25 | $23.36 | $23.49 | $23.28 | $23.34 | $18.59 | 47,746 |
| 2017-08-24 | $23.32 | $23.44 | $23.31 | $23.37 | $18.61 | 70,250 |
| 2017-08-23 | $23.17 | $23.40 | $23.17 | $23.36 | $18.60 | 51,824 |
| 2017-08-22 | $23.31 | $23.40 | $23.15 | $23.27 | $18.53 | 97,701 |
| 2017-08-21 | $23.31 | $23.39 | $23.25 | $23.28 | $18.54 | 65,177 |
| 2017-08-18 | $23.42 | $23.59 | $23.31 | $23.35 | $18.60 | 45,586 |
| 2017-08-17 | $23.46 | $23.55 | $23.34 | $23.43 | $18.66 | 66,775 |
| 2017-08-16 | $23.43 | $23.61 | $23.43 | $23.46 | $18.68 | 57,971 |
| 2017-08-15 | $23.40 | $23.52 | $23.34 | $23.44 | $18.67 | 149,688 |
| 2017-08-14 | $23.30 | $23.44 | $23.29 | $23.38 | $18.62 | 53,147 |
| 2017-08-11 | $23.48 | $23.48 | $22.97 | $23.27 | $18.53 | 79,981 |
| 2017-08-10 | $23.42 | $23.44 | $23.10 | $23.35 | $18.60 | 110,179 |
| 2017-08-09 | $23.39 | $23.49 | $23.25 | $23.42 | $18.65 | 87,865 |
| 2017-08-08 | $23.52 | $23.58 | $23.15 | $23.31 | $18.56 | 144,545 |
| 2017-08-07 | $23.65 | $23.73 | $23.43 | $23.52 | $18.73 | 102,054 |
| 2017-08-04 | $23.76 | $23.80 | $23.51 | $23.66 | $18.85 | 69,323 |
| 2017-08-03 | $23.80 | $23.83 | $23.67 | $23.74 | $18.91 | 137,747 |
| 2017-08-02 | $23.89 | $23.90 | $23.69 | $23.74 | $18.91 | 174,309 |
| 2017-08-01 | $23.83 | $23.93 | $23.78 | $23.82 | $18.97 | 58,822 |
| 2017-07-31 | $23.90 | $23.95 | $23.78 | $23.89 | $19.03 | 71,306 |
| 2017-07-28 | $23.65 | $23.93 | $23.62 | $23.85 | $18.99 | 69,589 |
| 2017-07-27 | $23.88 | $23.88 | $23.62 | $23.65 | $18.84 | 60,844 |
| 2017-07-26 | $23.68 | $23.88 | $23.62 | $23.75 | $18.92 | 52,890 |
| 2017-07-25 | $23.95 | $23.95 | $23.57 | $23.71 | $18.88 | 62,549 |
| 2017-07-24 | $23.87 | $24.00 | $23.70 | $23.94 | $19.07 | 97,377 |
| 2017-07-21 | $23.97 | $24.16 | $23.85 | $24.16 | $19.04 | 124,338 |
| 2017-07-20 | $24.05 | $24.05 | $23.91 | $23.99 | $18.90 | 89,376 |
| 2017-07-19 | $23.95 | $24.05 | $23.93 | $23.99 | $18.90 | 81,995 |
| 2017-07-18 | $23.92 | $24.03 | $23.89 | $24.00 | $18.91 | 106,690 |
| 2017-07-17 | $24.00 | $24.04 | $23.87 | $24.02 | $18.93 | 79,023 |
| 2017-07-14 | $23.75 | $24.00 | $23.75 | $23.99 | $18.90 | 85,586 |
| 2017-07-13 | $23.78 | $23.82 | $23.65 | $23.72 | $18.69 | 81,765 |
| 2017-07-12 | $23.74 | $23.84 | $23.74 | $23.81 | $18.76 | 88,974 |
| 2017-07-11 | $23.77 | $23.94 | $23.65 | $23.75 | $18.72 | 110,643 |
| 2017-07-10 | $23.90 | $23.97 | $23.76 | $23.86 | $18.80 | 95,995 |
| 2017-07-07 | $23.72 | $23.97 | $23.72 | $23.90 | $18.83 | 75,973 |
| 2017-07-06 | $23.74 | $23.86 | $23.68 | $23.75 | $18.72 | 113,636 |
| 2017-07-05 | $23.79 | $23.87 | $23.65 | $23.85 | $18.79 | 74,807 |
| 2017-07-03 | $23.50 | $23.78 | $23.50 | $23.74 | $18.70 | 17,734 |
| 2017-06-30 | $23.52 | $23.69 | $23.38 | $23.60 | $18.60 | 74,184 |
| 2017-06-29 | $23.54 | $23.65 | $23.50 | $23.63 | $18.62 | 87,238 |
| 2017-06-28 | $23.64 | $23.74 | $23.51 | $23.58 | $18.58 | 81,701 |
| 2017-06-27 | $23.70 | $23.75 | $23.64 | $23.64 | $18.63 | 83,359 |
| 2017-06-26 | $23.65 | $23.87 | $23.64 | $23.65 | $18.64 | 53,765 |
| 2017-06-23 | $23.77 | $23.80 | $23.63 | $23.72 | $18.69 | 63,606 |
| 2017-06-22 | $23.70 | $23.75 | $23.53 | $23.67 | $18.65 | 88,741 |
| 2017-06-21 | $23.70 | $23.75 | $23.59 | $23.59 | $18.59 | 62,606 |
| 2017-06-20 | $23.72 | $23.81 | $23.63 | $23.70 | $18.68 | 130,591 |
| 2017-06-19 | $23.45 | $23.56 | $23.29 | $23.56 | $18.57 | 37,335 |
| 2017-06-16 | $23.38 | $23.45 | $23.15 | $23.44 | $18.47 | 54,037 |
| 2017-06-15 | $23.12 | $23.47 | $23.12 | $23.41 | $18.45 | 131,676 |
| 2017-06-14 | $23.08 | $23.23 | $23.08 | $23.17 | $18.26 | 62,845 |
| 2017-06-13 | $23.03 | $23.13 | $22.91 | $23.02 | $18.14 | 93,247 |
| 2017-06-12 | $23.01 | $23.18 | $23.00 | $23.09 | $18.20 | 53,289 |
| 2017-06-09 | $23.21 | $23.29 | $23.07 | $23.08 | $18.19 | 53,909 |
| 2017-06-08 | $23.18 | $23.30 | $23.07 | $23.21 | $18.29 | 44,911 |
| 2017-06-07 | $23.20 | $23.32 | $23.12 | $23.18 | $18.27 | 73,976 |
| 2017-06-06 | $23.15 | $23.23 | $22.97 | $23.20 | $18.28 | 107,101 |
| 2017-06-05 | $23.04 | $23.15 | $22.95 | $23.11 | $18.21 | 103,688 |
| 2017-06-02 | $23.04 | $23.09 | $22.94 | $23.05 | $18.16 | 117,215 |
| 2017-06-01 | $22.90 | $23.05 | $22.90 | $23.00 | $18.12 | 66,080 |
| 2017-05-31 | $22.78 | $22.97 | $22.73 | $22.88 | $18.03 | 92,561 |
| 2017-05-30 | $22.64 | $22.77 | $22.64 | $22.72 | $17.91 | 69,688 |
| 2017-05-26 | $22.71 | $22.75 | $22.62 | $22.64 | $17.84 | 95,904 |
| 2017-05-25 | $22.79 | $22.85 | $22.66 | $22.71 | $17.90 | 144,229 |
| 2017-05-24 | $22.83 | $22.84 | $22.71 | $22.79 | $17.96 | 134,753 |
| 2017-05-23 | $22.84 | $22.91 | $22.75 | $22.84 | $18.00 | 95,999 |
| 2017-05-22 | $23.03 | $23.03 | $22.84 | $22.89 | $18.04 | 129,493 |
| 2017-05-19 | $22.97 | $23.05 | $22.85 | $22.88 | $18.03 | 54,003 |
| 2017-05-18 | $22.94 | $23.03 | $22.88 | $22.88 | $18.03 | 36,573 |
| 2017-05-17 | $22.97 | $22.98 | $22.81 | $22.91 | $18.05 | 87,938 |
| 2017-05-16 | $22.97 | $23.04 | $22.77 | $23.00 | $18.12 | 113,562 |
| 2017-05-15 | $23.19 | $23.23 | $22.89 | $22.95 | $18.09 | 158,881 |
| 2017-05-12 | $23.20 | $23.23 | $23.09 | $23.19 | $18.27 | 59,422 |
| 2017-05-11 | $23.26 | $23.26 | $23.10 | $23.20 | $18.28 | 84,763 |
| 2017-05-10 | $23.21 | $23.21 | $23.08 | $23.13 | $18.23 | 83,814 |
| 2017-05-09 | $23.15 | $23.20 | $23.10 | $23.18 | $18.27 | 66,502 |
| 2017-05-08 | $23.24 | $23.25 | $23.08 | $23.11 | $18.21 | 102,575 |
| 2017-05-05 | $23.15 | $23.27 | $23.15 | $23.24 | $18.31 | 102,686 |
| 2017-05-04 | $23.11 | $23.21 | $23.02 | $23.16 | $18.25 | 76,117 |
| 2017-05-03 | $23.07 | $23.18 | $22.94 | $23.12 | $18.22 | 131,004 |
| 2017-05-02 | $23.00 | $23.15 | $22.95 | $23.11 | $18.21 | 99,513 |
| 2017-05-01 | $22.90 | $23.05 | $22.89 | $23.00 | $18.12 | 71,073 |
| 2017-04-28 | $23.14 | $23.21 | $22.87 | $22.93 | $18.07 | 86,280 |
| 2017-04-27 | $23.13 | $23.20 | $23.08 | $23.12 | $18.22 | 91,684 |
| 2017-04-26 | $23.14 | $23.23 | $23.08 | $23.17 | $18.26 | 51,920 |
| 2017-04-25 | $23.07 | $23.20 | $23.05 | $23.13 | $18.23 | 80,237 |
| 2017-04-24 | $23.16 | $23.23 | $22.97 | $23.15 | $18.24 | 106,151 |
| 2017-04-21 | $23.01 | $23.22 | $22.91 | $23.20 | $18.28 | 83,422 |
| 2017-04-20 | $23.15 | $23.23 | $23.05 | $23.17 | $18.07 | 57,922 |
| 2017-04-19 | $23.17 | $23.26 | $23.05 | $23.09 | $18.00 | 62,112 |
| 2017-04-18 | $23.27 | $23.30 | $23.14 | $23.16 | $18.06 | 282,368 |
| 2017-04-17 | $23.06 | $23.28 | $23.06 | $23.20 | $18.09 | 130,101 |
| 2017-04-13 | $23.00 | $23.15 | $22.95 | $23.09 | $18.00 | 81,593 |
| 2017-04-12 | $22.94 | $23.00 | $22.87 | $22.97 | $17.91 | 48,194 |
| 2017-04-11 | $22.95 | $22.95 | $22.78 | $22.94 | $17.89 | 84,804 |
| 2017-04-10 | $22.87 | $22.95 | $22.78 | $22.92 | $17.87 | 68,874 |
| 2017-04-07 | $23.00 | $23.04 | $22.89 | $22.90 | $17.86 | 62,809 |
| 2017-04-06 | $23.00 | $23.05 | $22.91 | $22.96 | $17.90 | 81,584 |
| 2017-04-05 | $23.15 | $23.17 | $23.00 | $23.05 | $17.97 | 93,589 |
| 2017-04-04 | $23.17 | $23.22 | $23.05 | $23.07 | $17.99 | 117,062 |
| 2017-04-03 | $23.05 | $23.33 | $23.02 | $23.13 | $18.03 | 115,151 |
| 2017-03-31 | $23.15 | $23.31 | $23.05 | $23.06 | $17.98 | 164,056 |
| 2017-03-30 | $22.94 | $23.25 | $22.92 | $23.16 | $18.06 | 137,432 |
| 2017-03-29 | $22.80 | $22.92 | $22.66 | $22.92 | $17.87 | 77,420 |
| 2017-03-28 | $22.74 | $22.80 | $22.65 | $22.74 | $17.73 | 83,090 |
| 2017-03-27 | $22.61 | $22.81 | $22.61 | $22.73 | $17.72 | 54,626 |
| 2017-03-24 | $22.60 | $22.75 | $22.60 | $22.70 | $17.70 | 50,969 |
| 2017-03-23 | $22.58 | $22.67 | $22.56 | $22.59 | $17.61 | 95,444 |
| 2017-03-22 | $22.71 | $22.72 | $22.56 | $22.62 | $17.63 | 170,215 |
| 2017-03-21 | $22.63 | $22.74 | $22.54 | $22.71 | $17.71 | 147,139 |
| 2017-03-20 | $22.57 | $22.75 | $22.48 | $22.58 | $17.61 | 105,606 |
| 2017-03-17 | $22.68 | $22.68 | $22.52 | $22.60 | $17.62 | 132,508 |
| 2017-03-16 | $22.79 | $22.82 | $22.58 | $22.66 | $17.67 | 177,601 |
| 2017-03-15 | $22.64 | $22.82 | $22.57 | $22.82 | $17.79 | 173,731 |
| 2017-03-14 | $22.41 | $22.70 | $22.34 | $22.67 | $17.68 | 65,193 |
| 2017-03-13 | $22.24 | $22.40 | $22.09 | $22.36 | $17.43 | 41,168 |
| 2017-03-10 | $22.34 | $22.35 | $22.10 | $22.20 | $17.31 | 83,859 |
| 2017-03-09 | $22.22 | $22.28 | $22.01 | $22.25 | $17.35 | 93,837 |
| 2017-03-08 | $22.44 | $22.45 | $22.10 | $22.25 | $17.35 | 125,067 |
| 2017-03-07 | $22.67 | $22.72 | $22.45 | $22.45 | $17.50 | 119,232 |
| 2017-03-06 | $22.73 | $22.75 | $22.62 | $22.70 | $17.70 | 51,521 |
| 2017-03-03 | $22.64 | $22.76 | $22.64 | $22.73 | $17.72 | 56,436 |
| 2017-03-02 | $22.69 | $22.78 | $22.53 | $22.75 | $17.74 | 122,132 |
| 2017-03-01 | $22.69 | $22.70 | $22.33 | $22.69 | $17.69 | 73,612 |
| 2017-02-28 | $22.76 | $22.84 | $22.63 | $22.70 | $17.70 | 109,580 |
| 2017-02-27 | $22.87 | $22.99 | $22.76 | $22.76 | $17.75 | 102,477 |
| 2017-02-24 | $22.88 | $22.99 | $22.88 | $22.95 | $17.89 | 109,606 |
| 2017-02-23 | $22.72 | $22.88 | $22.60 | $22.84 | $17.81 | 105,593 |
| 2017-02-22 | $22.69 | $22.84 | $22.56 | $22.64 | $17.65 | 72,624 |
| 2017-02-21 | $22.88 | $22.97 | $22.66 | $22.67 | $17.68 | 85,723 |
| 2017-02-17 | $22.95 | $22.95 | $22.77 | $22.80 | $17.78 | 70,779 |
| 2017-02-16 | $22.80 | $22.97 | $22.65 | $22.91 | $17.86 | 146,899 |
| 2017-02-15 | $22.41 | $22.83 | $22.41 | $22.75 | $17.74 | 102,431 |
| 2017-02-14 | $22.65 | $22.65 | $22.44 | $22.63 | $17.64 | 70,271 |
| 2017-02-13 | $22.75 | $22.94 | $22.61 | $22.64 | $17.65 | 106,586 |
| 2017-02-10 | $22.54 | $22.68 | $22.50 | $22.63 | $17.65 | 84,794 |
| 2017-02-09 | $22.34 | $22.56 | $22.28 | $22.54 | $17.57 | 81,702 |
| 2017-02-08 | $22.42 | $22.48 | $22.27 | $22.37 | $17.44 | 66,125 |
| 2017-02-07 | $22.26 | $22.47 | $22.26 | $22.34 | $17.42 | 52,886 |
| 2017-02-06 | $22.12 | $22.37 | $22.09 | $22.36 | $17.43 | 79,175 |
| 2017-02-03 | $22.35 | $22.40 | $22.02 | $22.05 | $17.19 | 114,441 |
| 2017-02-02 | $21.91 | $22.25 | $21.91 | $22.25 | $17.35 | 68,023 |
| 2017-02-01 | $21.93 | $22.10 | $21.83 | $21.97 | $17.13 | 64,912 |
| 2017-01-31 | $21.86 | $22.03 | $21.86 | $22.00 | $17.15 | 62,168 |
| 2017-01-30 | $21.82 | $22.07 | $21.82 | $21.82 | $17.01 | 79,935 |
| 2017-01-27 | $21.88 | $22.10 | $21.68 | $21.91 | $17.08 | 112,817 |
| 2017-01-26 | $21.83 | $22.08 | $21.73 | $22.03 | $17.18 | 138,282 |
| 2017-01-25 | $21.78 | $21.87 | $21.60 | $21.77 | $16.97 | 79,061 |
| 2017-01-24 | $21.74 | $21.93 | $21.67 | $21.76 | $16.97 | 50,609 |
| 2017-01-23 | $21.99 | $22.11 | $21.82 | $21.93 | $16.90 | 71,270 |
| 2017-01-20 | $21.57 | $21.93 | $21.37 | $21.86 | $16.85 | 153,006 |
| 2017-01-19 | $22.20 | $22.21 | $21.55 | $21.56 | $16.62 | 197,498 |
| 2017-01-18 | $22.21 | $22.31 | $22.15 | $22.22 | $17.12 | 94,305 |
| 2017-01-17 | $22.46 | $22.46 | $22.13 | $22.20 | $17.11 | 91,174 |
| 2017-01-13 | $22.34 | $22.43 | $22.30 | $22.34 | $17.22 | 54,199 |
| 2017-01-12 | $22.36 | $22.49 | $22.28 | $22.36 | $17.23 | 82,199 |
| 2017-01-11 | $22.30 | $22.44 | $22.23 | $22.41 | $17.27 | 106,853 |
| 2017-01-10 | $22.11 | $22.39 | $22.10 | $22.34 | $17.22 | 118,053 |
| 2017-01-09 | $22.24 | $22.38 | $20.08 | $22.21 | $17.12 | 90,221 |
| 2017-01-06 | $22.34 | $22.39 | $22.22 | $22.29 | $17.18 | 51,760 |
| 2017-01-05 | $22.33 | $22.48 | $21.93 | $22.29 | $17.18 | 64,772 |
| 2017-01-04 | $21.79 | $22.38 | $21.10 | $22.21 | $17.12 | 388,484 |
| 2017-01-03 | $21.82 | $21.89 | $21.70 | $21.80 | $16.80 | 90,024 |
| 2016-12-30 | $21.79 | $21.82 | $21.54 | $21.82 | $16.82 | 102,142 |
| 2016-12-29 | $21.86 | $21.86 | $21.60 | $21.84 | $16.83 | 68,377 |
| 2016-12-28 | $21.78 | $21.84 | $21.58 | $21.76 | $16.77 | 63,432 |
| 2016-12-27 | $21.93 | $21.98 | $21.58 | $21.87 | $16.85 | 62,277 |
| 2016-12-23 | $22.14 | $22.27 | $21.93 | $21.98 | $16.94 | 48,741 |
| 2016-12-22 | $22.16 | $22.28 | $21.99 | $22.18 | $17.09 | 72,170 |
| 2016-12-21 | $21.91 | $22.25 | $21.75 | $22.25 | $17.15 | 95,922 |
| 2016-12-20 | $21.85 | $22.10 | $21.75 | $21.97 | $16.93 | 76,662 |
| 2016-12-19 | $21.65 | $21.94 | $21.63 | $21.84 | $16.83 | 67,678 |
| 2016-12-16 | $21.74 | $21.91 | $20.11 | $21.71 | $16.73 | 80,452 |
| 2016-12-15 | $21.34 | $21.82 | $21.29 | $21.63 | $16.67 | 95,243 |
| 2016-12-14 | $21.75 | $21.75 | $21.39 | $21.39 | $16.48 | 72,515 |
| 2016-12-13 | $21.78 | $21.93 | $21.72 | $21.77 | $16.78 | 103,972 |
| 2016-12-12 | $21.33 | $21.78 | $21.33 | $21.78 | $16.79 | 97,064 |
| 2016-12-09 | $21.55 | $21.76 | $21.33 | $21.76 | $16.77 | 95,584 |
| 2016-12-08 | $21.31 | $21.57 | $21.23 | $21.44 | $16.52 | 124,728 |
| 2016-12-07 | $22.06 | $22.10 | $21.44 | $21.44 | $16.52 | 115,133 |
| 2016-12-06 | $21.92 | $22.07 | $21.84 | $21.87 | $16.85 | 58,180 |
| 2016-12-05 | $21.73 | $22.04 | $21.63 | $22.03 | $16.98 | 66,138 |
| 2016-12-02 | $21.70 | $22.15 | $21.70 | $21.85 | $16.84 | 97,428 |
| 2016-12-01 | $21.99 | $22.08 | $21.57 | $21.89 | $16.87 | 76,508 |
| 2016-11-30 | $21.83 | $22.15 | $21.79 | $21.92 | $16.90 | 102,657 |
| 2016-11-29 | $21.70 | $22.03 | $21.70 | $21.99 | $16.95 | 55,908 |
| 2016-11-28 | $21.66 | $21.88 | $21.43 | $21.80 | $16.80 | 79,446 |
| 2016-11-25 | $21.74 | $21.80 | $21.61 | $21.63 | $16.67 | 21,108 |
| 2016-11-23 | $22.00 | $22.00 | $21.61 | $21.77 | $16.78 | 127,392 |
| 2016-11-22 | $21.88 | $22.09 | $21.84 | $22.04 | $16.99 | 73,849 |
| 2016-11-21 | $21.56 | $22.05 | $21.56 | $21.93 | $16.90 | 183,162 |
| 2016-11-18 | $22.00 | $22.14 | $21.28 | $21.50 | $16.57 | 117,725 |
| 2016-11-17 | $21.98 | $22.16 | $21.98 | $22.03 | $16.98 | 91,481 |
| 2016-11-16 | $21.67 | $22.00 | $21.67 | $21.99 | $16.95 | 116,641 |
| 2016-11-15 | $21.16 | $21.86 | $21.16 | $21.67 | $16.70 | 120,171 |
| 2016-11-14 | $21.11 | $21.25 | $20.89 | $21.13 | $16.28 | 183,983 |
| 2016-11-11 | $21.60 | $21.60 | $21.00 | $21.32 | $16.43 | 129,314 |
| 2016-11-10 | $22.12 | $22.38 | $21.22 | $21.26 | $16.38 | 360,875 |
| 2016-11-09 | $22.29 | $22.47 | $22.07 | $22.18 | $17.09 | 157,337 |
| 2016-11-08 | $22.39 | $22.48 | $22.28 | $22.36 | $17.23 | 89,346 |
| 2016-11-07 | $22.60 | $22.77 | $22.25 | $22.32 | $17.20 | 75,149 |
| 2016-11-04 | $22.48 | $22.59 | $22.42 | $22.53 | $17.36 | 84,160 |
| 2016-11-03 | $22.47 | $22.49 | $22.30 | $22.45 | $17.30 | 93,069 |
| 2016-11-02 | $22.43 | $22.50 | $22.35 | $22.50 | $17.34 | 109,567 |
| 2016-11-01 | $22.41 | $22.46 | $22.20 | $22.44 | $17.29 | 95,818 |
| 2016-10-31 | $22.34 | $22.48 | $22.30 | $22.43 | $17.29 | 97,943 |
| 2016-10-28 | $21.98 | $22.40 | $21.97 | $22.33 | $17.21 | 133,298 |
| 2016-10-27 | $22.31 | $22.40 | $21.50 | $22.00 | $16.95 | 194,858 |
| 2016-10-26 | $22.60 | $22.63 | $22.18 | $22.31 | $17.19 | 153,354 |
| 2016-10-25 | $22.87 | $22.91 | $22.51 | $22.63 | $17.44 | 165,932 |
| 2016-10-24 | $23.27 | $23.27 | $22.87 | $22.94 | $17.68 | 176,812 |
| 2016-10-21 | $23.14 | $23.60 | $23.10 | $23.60 | $17.99 | 156,448 |
| 2016-10-20 | $22.98 | $23.14 | $22.80 | $23.14 | $17.64 | 105,449 |
| 2016-10-19 | $23.24 | $23.38 | $22.35 | $22.97 | $17.51 | 347,662 |
| 2016-10-18 | $23.13 | $23.37 | $23.12 | $23.25 | $17.72 | 270,427 |
| 2016-10-17 | $23.14 | $23.19 | $23.05 | $23.11 | $17.61 | 107,921 |
| 2016-10-14 | $22.98 | $23.29 | $22.91 | $23.12 | $17.62 | 143,236 |
| 2016-10-13 | $23.03 | $23.09 | $22.67 | $22.89 | $17.45 | 159,242 |
| 2016-10-12 | $23.33 | $23.33 | $23.06 | $23.07 | $17.58 | 102,340 |
| 2016-10-11 | $23.60 | $23.62 | $23.22 | $23.27 | $17.74 | 167,865 |
| 2016-10-10 | $23.35 | $23.62 | $23.35 | $23.59 | $17.98 | 116,679 |
| 2016-10-07 | $23.28 | $23.39 | $23.25 | $23.39 | $17.83 | 79,209 |
| 2016-10-06 | $23.37 | $23.38 | $23.15 | $23.34 | $17.79 | 97,908 |
| 2016-10-05 | $23.32 | $23.40 | $23.27 | $23.30 | $17.76 | 134,502 |
| 2016-10-04 | $23.49 | $23.60 | $23.23 | $23.24 | $17.71 | 161,761 |
| 2016-10-03 | $23.45 | $23.65 | $23.31 | $23.42 | $17.85 | 177,153 |
| 2016-09-30 | $23.16 | $23.45 | $23.06 | $23.35 | $17.80 | 207,454 |
| 2016-09-29 | $23.06 | $23.29 | $22.90 | $23.14 | $17.64 | 183,789 |
| 2016-09-28 | $22.59 | $23.16 | $22.57 | $23.10 | $17.61 | 241,825 |
| 2016-09-27 | $22.38 | $22.59 | $22.38 | $22.57 | $17.20 | 200,575 |
| 2016-09-26 | $22.51 | $22.56 | $22.38 | $22.45 | $17.11 | 121,220 |
| 2016-09-23 | $22.70 | $22.70 | $22.54 | $22.54 | $17.18 | 155,187 |
| 2016-09-22 | $22.64 | $22.74 | $22.57 | $22.74 | $17.33 | 197,896 |
| 2016-09-21 | $22.40 | $22.49 | $22.36 | $22.45 | $17.11 | 344,303 |
| 2016-09-20 | $22.44 | $22.48 | $22.36 | $22.39 | $17.06 | 172,412 |
| 2016-09-19 | $22.30 | $22.41 | $22.30 | $22.35 | $17.03 | 638,812 |
| 2016-09-16 | $22.25 | $22.40 | $22.19 | $22.29 | $16.99 | 190,724 |
| 2016-09-15 | $22.25 | $22.40 | $22.21 | $22.27 | $16.97 | 188,634 |
| 2016-09-14 | $22.15 | $22.25 | $22.11 | $22.19 | $16.91 | 410,097 |
| 2016-09-13 | $22.07 | $22.15 | $21.97 | $22.13 | $16.87 | 197,683 |
| 2016-09-12 | $21.80 | $22.18 | $21.80 | $22.15 | $16.88 | 273,524 |
| 2016-09-09 | $22.14 | $22.14 | $21.76 | $21.83 | $16.64 | 359,515 |
| 2016-09-08 | $22.11 | $22.24 | $22.11 | $22.14 | $16.87 | 161,221 |
| 2016-09-07 | $22.13 | $22.23 | $22.09 | $22.11 | $16.85 | 144,329 |
| 2016-09-06 | $22.23 | $22.41 | $22.02 | $22.11 | $16.85 | 288,250 |
| 2016-09-02 | $22.18 | $22.36 | $22.12 | $22.29 | $16.99 | 180,104 |
| 2016-09-01 | $22.15 | $22.15 | $22.01 | $22.08 | $16.83 | 165,131 |
| 2016-08-31 | $22.21 | $22.25 | $22.01 | $22.08 | $16.83 | 264,789 |
| 2016-08-30 | $22.26 | $22.33 | $22.18 | $22.20 | $16.92 | 149,189 |
| 2016-08-29 | $22.29 | $22.45 | $22.25 | $22.25 | $16.96 | 138,370 |
| 2016-08-26 | $22.30 | $22.30 | $22.17 | $22.29 | $16.99 | 121,248 |
| 2016-08-25 | $22.26 | $22.39 | $22.23 | $22.29 | $16.99 | 205,220 |
| 2016-08-24 | $22.23 | $22.29 | $22.05 | $22.20 | $16.92 | 94,001 |
| 2016-08-23 | $21.95 | $22.29 | $21.89 | $22.17 | $16.90 | 164,989 |
| 2016-08-22 | $21.92 | $22.08 | $21.85 | $21.86 | $16.66 | 571,227 |
| 2016-08-19 | $22.15 | $22.16 | $21.91 | $21.91 | $16.70 | 705,405 |
| 2016-08-18 | $22.09 | $22.25 | $22.09 | $22.11 | $16.85 | 105,170 |
| 2016-08-17 | $22.24 | $22.35 | $22.06 | $22.08 | $16.83 | 186,947 |
| 2016-08-16 | $22.13 | $22.24 | $22.07 | $22.18 | $16.90 | 166,127 |
| 2016-08-15 | $22.17 | $22.19 | $22.06 | $22.10 | $16.84 | 91,212 |
| 2016-08-12 | $22.07 | $22.20 | $22.00 | $22.14 | $16.87 | 99,871 |
| 2016-08-11 | $22.24 | $22.24 | $22.09 | $22.09 | $16.84 | 160,643 |
| 2016-08-10 | $22.04 | $22.13 | $22.02 | $22.08 | $16.83 | 116,647 |
| 2016-08-09 | $21.95 | $22.15 | $21.87 | $21.97 | $16.74 | 157,761 |
| 2016-08-08 | $21.88 | $22.08 | $21.85 | $21.85 | $16.65 | 121,927 |
| 2016-08-05 | $21.94 | $22.15 | $21.91 | $21.93 | $16.71 | 81,940 |
| 2016-08-04 | $21.85 | $22.14 | $21.82 | $22.00 | $16.77 | 153,583 |
| 2016-08-03 | $21.75 | $22.02 | $21.73 | $21.85 | $16.65 | 111,356 |
| 2016-08-02 | $21.96 | $21.96 | $21.69 | $21.75 | $16.58 | 133,661 |
| 2016-08-01 | $22.14 | $22.14 | $21.92 | $21.93 | $16.71 | 95,039 |
| 2016-07-29 | $22.17 | $22.29 | $22.07 | $22.11 | $16.85 | 212,379 |
| 2016-07-28 | $22.06 | $22.25 | $22.06 | $22.12 | $16.86 | 115,883 |
| 2016-07-27 | $22.04 | $22.15 | $21.95 | $21.98 | $16.75 | 161,993 |
| 2016-07-26 | $21.97 | $22.06 | $21.81 | $21.90 | $16.69 | 158,079 |
| 2016-07-25 | $22.00 | $22.17 | $21.82 | $21.90 | $16.69 | 173,922 |
| 2016-07-22 | $22.19 | $22.20 | $21.93 | $21.93 | $16.71 | 136,319 |
| 2016-07-21 | $22.25 | $22.39 | $22.12 | $22.29 | $16.79 | 159,495 |
| 2016-07-20 | $22.16 | $22.32 | $22.03 | $22.20 | $16.72 | 161,854 |
| 2016-07-19 | $21.87 | $22.19 | $21.87 | $22.10 | $16.65 | 144,472 |
| 2016-07-18 | $21.83 | $21.94 | $21.77 | $21.81 | $16.43 | 139,002 |
| 2016-07-15 | $21.95 | $21.95 | $21.67 | $21.70 | $16.35 | 221,073 |
| 2016-07-14 | $22.07 | $22.22 | $21.84 | $21.89 | $16.49 | 319,516 |
| 2016-07-13 | $21.64 | $21.97 | $21.57 | $21.95 | $16.54 | 207,297 |
| 2016-07-12 | $21.48 | $21.64 | $21.48 | $21.56 | $16.24 | 274,050 |
| 2016-07-11 | $21.20 | $21.48 | $21.18 | $21.42 | $16.14 | 272,190 |
| 2016-07-08 | $20.95 | $21.24 | $20.95 | $21.13 | $15.92 | 237,893 |
| 2016-07-07 | $20.85 | $20.97 | $20.71 | $20.91 | $15.75 | 1,501,653 |
| 2016-07-06 | $20.73 | $20.82 | $20.70 | $20.79 | $15.66 | 219,073 |
| 2016-07-05 | $20.70 | $20.73 | $20.62 | $20.69 | $15.59 | 142,893 |
| 2016-07-01 | $20.75 | $20.83 | $20.71 | $20.71 | $15.60 | 230,572 |
| 2016-06-30 | $20.77 | $20.77 | $20.71 | $20.72 | $15.61 | 197,081 |
| 2016-06-29 | $20.74 | $20.80 | $20.67 | $20.68 | $15.58 | 147,104 |
| 2016-06-28 | $20.80 | $20.80 | $20.64 | $20.66 | $15.57 | 167,246 |
| 2016-06-27 | $20.83 | $20.83 | $20.67 | $20.75 | $15.63 | 156,092 |
| 2016-06-24 | $20.53 | $20.82 | $20.53 | $20.80 | $15.67 | 208,431 |
| 2016-06-23 | $20.87 | $20.90 | $20.85 | $20.86 | $15.72 | 121,522 |
| 2016-06-22 | $20.76 | $20.90 | $20.73 | $20.86 | $15.72 | 150,279 |
| 2016-06-21 | $20.75 | $20.79 | $20.74 | $20.75 | $15.63 | 153,896 |
| 2016-06-20 | $20.72 | $20.77 | $20.72 | $20.75 | $15.63 | 83,227 |
| 2016-06-17 | $20.74 | $20.75 | $20.66 | $20.70 | $15.60 | 94,504 |
| 2016-06-16 | $20.69 | $20.79 | $20.66 | $20.79 | $15.66 | 103,204 |
| 2016-06-15 | $20.63 | $20.70 | $20.63 | $20.70 | $15.60 | 72,133 |
| 2016-06-14 | $20.68 | $20.70 | $20.62 | $20.62 | $15.53 | 94,139 |
| 2016-06-13 | $20.67 | $20.74 | $20.65 | $20.70 | $15.60 | 103,537 |
| 2016-06-10 | $20.70 | $20.70 | $20.65 | $20.69 | $15.59 | 55,000 |
| 2016-06-09 | $20.70 | $20.75 | $20.66 | $20.70 | $15.60 | 89,418 |
| 2016-06-08 | $20.69 | $20.70 | $20.66 | $20.70 | $15.60 | 95,672 |
| 2016-06-07 | $20.68 | $20.70 | $20.55 | $20.65 | $15.56 | 126,784 |
| 2016-06-06 | $20.77 | $20.77 | $20.63 | $20.66 | $15.57 | 64,118 |
| 2016-06-03 | $20.77 | $20.79 | $20.73 | $20.78 | $15.66 | 99,806 |
| 2016-06-02 | $20.76 | $20.85 | $20.76 | $20.79 | $15.66 | 72,654 |
| 2016-06-01 | $20.80 | $20.85 | $20.76 | $20.81 | $15.68 | 87,655 |
| 2016-05-31 | $20.76 | $20.89 | $20.75 | $20.76 | $15.64 | 133,929 |
| 2016-05-27 | $20.83 | $20.91 | $20.71 | $20.86 | $15.72 | 77,812 |
| 2016-05-26 | $20.85 | $20.88 | $20.77 | $20.85 | $15.71 | 75,015 |
| 2016-05-25 | $20.83 | $20.88 | $20.83 | $20.88 | $15.73 | 89,569 |
| 2016-05-24 | $20.72 | $20.91 | $20.71 | $20.83 | $15.69 | 120,188 |
| 2016-05-23 | $20.73 | $20.83 | $20.65 | $20.74 | $15.63 | 150,868 |
| 2016-05-20 | $20.55 | $20.73 | $20.55 | $20.71 | $15.60 | 99,725 |
| 2016-05-19 | $20.84 | $20.87 | $20.40 | $20.56 | $15.49 | 138,915 |
| 2016-05-18 | $21.14 | $21.14 | $20.76 | $20.82 | $15.69 | 485,106 |
| 2016-05-17 | $20.99 | $21.26 | $20.97 | $21.17 | $15.95 | 275,005 |
| 2016-05-16 | $20.82 | $21.08 | $20.81 | $20.91 | $15.75 | 209,131 |
| 2016-05-13 | $20.80 | $20.85 | $20.77 | $20.80 | $15.67 | 69,327 |
| 2016-05-12 | $20.74 | $20.85 | $20.73 | $20.76 | $15.64 | 113,085 |
| 2016-05-11 | $20.82 | $20.83 | $20.75 | $20.80 | $15.67 | 93,849 |
| 2016-05-10 | $20.84 | $20.88 | $20.72 | $20.72 | $15.61 | 83,419 |
| 2016-05-09 | $20.81 | $20.85 | $20.65 | $20.80 | $15.67 | 62,806 |
| 2016-05-06 | $20.93 | $20.93 | $20.77 | $20.77 | $15.65 | 102,611 |
| 2016-05-05 | $20.95 | $20.96 | $20.87 | $20.95 | $15.78 | 52,668 |
| 2016-05-04 | $20.88 | $20.97 | $20.83 | $20.96 | $15.79 | 109,784 |
| 2016-05-03 | $20.80 | $20.89 | $20.74 | $20.80 | $15.67 | 71,996 |
| 2016-05-02 | $20.79 | $20.92 | $20.74 | $20.74 | $15.63 | 60,557 |
| 2016-04-29 | $20.63 | $20.90 | $20.57 | $20.82 | $15.69 | 69,663 |
| 2016-04-28 | $20.70 | $20.86 | $20.65 | $20.75 | $15.63 | 100,569 |
| 2016-04-27 | $20.68 | $20.74 | $20.59 | $20.70 | $15.60 | 96,191 |
| 2016-04-26 | $20.57 | $20.69 | $20.48 | $20.65 | $15.56 | 75,016 |
| 2016-04-25 | $20.39 | $20.66 | $20.38 | $20.61 | $15.53 | 87,688 |
| 2016-04-22 | $20.34 | $20.45 | $20.34 | $20.37 | $15.35 | 58,146 |
| 2016-04-21 | $20.41 | $20.43 | $20.30 | $20.30 | $15.29 | 116,260 |
| 2016-04-20 | $20.64 | $20.69 | $20.57 | $20.59 | $15.32 | 67,437 |
| 2016-04-19 | $20.36 | $20.68 | $20.34 | $20.57 | $15.31 | 161,036 |
| 2016-04-18 | $20.35 | $20.40 | $20.34 | $20.36 | $15.15 | 134,747 |
| 2016-04-15 | $20.31 | $20.39 | $20.28 | $20.39 | $15.17 | 109,380 |
| 2016-04-14 | $20.23 | $20.37 | $20.21 | $20.30 | $15.11 | 111,334 |
| 2016-04-13 | $20.23 | $20.31 | $20.11 | $20.18 | $15.02 | 100,869 |
| 2016-04-12 | $20.19 | $20.34 | $20.18 | $20.18 | $15.02 | 53,259 |
| 2016-04-11 | $20.32 | $20.32 | $20.18 | $20.21 | $15.04 | 58,632 |
| 2016-04-08 | $20.21 | $20.28 | $20.17 | $20.26 | $15.08 | 56,502 |
| 2016-04-07 | $20.13 | $20.22 | $20.05 | $20.22 | $15.05 | 83,367 |
| 2016-04-06 | $20.15 | $20.26 | $20.10 | $20.11 | $14.97 | 76,781 |
| 2016-04-05 | $20.18 | $20.18 | $20.09 | $20.11 | $14.97 | 74,123 |
| 2016-04-04 | $20.22 | $20.27 | $20.05 | $20.22 | $15.05 | 74,286 |
| 2016-04-01 | $20.21 | $20.37 | $20.21 | $20.33 | $15.13 | 71,987 |
| 2016-03-31 | $20.20 | $20.40 | $20.20 | $20.23 | $15.06 | 46,141 |
| 2016-03-30 | $20.22 | $20.30 | $20.16 | $20.20 | $15.03 | 74,444 |
| 2016-03-29 | $20.05 | $20.23 | $20.05 | $20.12 | $14.97 | 64,334 |
| 2016-03-28 | $20.02 | $20.24 | $20.00 | $20.05 | $14.92 | 88,832 |
| 2016-03-24 | $19.95 | $20.04 | $19.94 | $20.00 | $14.88 | 76,366 |
| 2016-03-23 | $19.90 | $19.98 | $19.90 | $19.98 | $14.87 | 99,076 |
| 2016-03-22 | $19.81 | $19.95 | $19.78 | $19.89 | $14.80 | 48,346 |
| 2016-03-21 | $19.65 | $19.82 | $19.58 | $19.82 | $14.75 | 74,561 |
| 2016-03-18 | $19.46 | $19.62 | $19.46 | $19.62 | $14.60 | 76,914 |
| 2016-03-17 | $19.60 | $19.65 | $19.45 | $19.46 | $14.48 | 133,118 |
| 2016-03-16 | $19.60 | $19.60 | $19.50 | $19.57 | $14.56 | 83,978 |
| 2016-03-15 | $19.65 | $19.65 | $19.51 | $19.51 | $14.52 | 61,030 |
| 2016-03-14 | $19.60 | $19.68 | $19.58 | $19.63 | $14.61 | 111,800 |
| 2016-03-11 | $19.74 | $19.78 | $19.62 | $19.62 | $14.60 | 113,809 |
| 2016-03-10 | $19.76 | $19.81 | $19.60 | $19.69 | $14.65 | 122,619 |
| 2016-03-09 | $19.68 | $19.89 | $19.60 | $19.71 | $14.67 | 63,518 |
| 2016-03-08 | $19.69 | $19.69 | $19.60 | $19.64 | $14.62 | 43,595 |
| 2016-03-07 | $19.74 | $19.74 | $19.63 | $19.67 | $14.64 | 48,587 |
| 2016-03-04 | $19.76 | $19.84 | $19.69 | $19.76 | $14.71 | 78,375 |
| 2016-03-03 | $19.65 | $19.72 | $19.64 | $19.68 | $14.65 | 34,058 |
| 2016-03-02 | $19.64 | $19.66 | $19.60 | $19.64 | $14.62 | 49,713 |
| 2016-03-01 | $19.52 | $19.72 | $19.42 | $19.56 | $14.56 | 91,033 |
| 2016-02-29 | $19.55 | $19.57 | $19.41 | $19.41 | $14.45 | 100,105 |
| 2016-02-26 | $19.57 | $19.57 | $19.45 | $19.54 | $14.54 | 73,259 |
| 2016-02-25 | $19.41 | $19.59 | $19.36 | $19.57 | $14.56 | 66,490 |
| 2016-02-24 | $19.36 | $19.46 | $19.18 | $19.46 | $14.48 | 75,115 |
| 2016-02-23 | $19.45 | $19.53 | $19.22 | $19.39 | $14.43 | 218,311 |
| 2016-02-22 | $19.58 | $19.69 | $19.46 | $19.46 | $14.48 | 245,569 |
| 2016-02-19 | $19.51 | $19.62 | $19.50 | $19.57 | $14.56 | 137,548 |
| 2016-02-18 | $19.54 | $19.59 | $19.49 | $19.57 | $14.56 | 55,167 |
| 2016-02-17 | $19.66 | $19.86 | $19.50 | $19.54 | $14.54 | 56,717 |
| 2016-02-16 | $19.53 | $19.65 | $19.38 | $19.64 | $14.62 | 66,922 |
| 2016-02-12 | $19.56 | $19.68 | $19.35 | $19.55 | $14.55 | 79,637 |
| 2016-02-11 | $19.52 | $19.59 | $19.03 | $19.50 | $14.51 | 216,382 |
| 2016-02-10 | $19.71 | $19.82 | $19.65 | $19.66 | $14.63 | 73,842 |
| 2016-02-09 | $19.48 | $19.57 | $19.26 | $19.57 | $14.56 | 173,540 |
| 2016-02-08 | $19.56 | $19.67 | $19.42 | $19.59 | $14.58 | 145,158 |
| 2016-02-05 | $19.69 | $19.71 | $19.55 | $19.64 | $14.62 | 124,708 |
| 2016-02-04 | $19.75 | $19.75 | $19.65 | $19.69 | $14.65 | 90,207 |
| 2016-02-03 | $19.72 | $19.79 | $19.66 | $19.71 | $14.67 | 95,311 |
| 2016-02-02 | $19.75 | $19.79 | $19.72 | $19.74 | $14.69 | 66,696 |
| 2016-02-01 | $19.68 | $19.79 | $19.63 | $19.75 | $14.70 | 52,208 |
| 2016-01-29 | $19.74 | $19.82 | $19.61 | $19.70 | $14.66 | 151,163 |
| 2016-01-28 | $19.81 | $19.89 | $19.63 | $19.63 | $14.61 | 67,352 |
| 2016-01-27 | $19.73 | $19.99 | $19.70 | $19.79 | $14.73 | 135,666 |
| 2016-01-26 | $19.69 | $19.85 | $19.69 | $19.80 | $14.74 | 110,798 |
| 2016-01-25 | $19.67 | $19.79 | $19.59 | $19.74 | $14.69 | 91,293 |
| 2016-01-22 | $19.63 | $19.73 | $19.52 | $19.65 | $14.62 | 71,218 |
| 2016-01-21 | $19.85 | $19.87 | $19.56 | $19.74 | $14.50 | 135,372 |
| 2016-01-20 | $19.64 | $19.91 | $19.51 | $19.89 | $14.61 | 137,517 |
| 2016-01-19 | $19.70 | $19.85 | $19.68 | $19.81 | $14.55 | 77,657 |
| 2016-01-15 | $19.95 | $19.95 | $19.60 | $19.74 | $14.50 | 102,292 |
| 2016-01-14 | $20.11 | $20.12 | $19.97 | $19.97 | $14.67 | 171,168 |
| 2016-01-13 | $20.14 | $20.21 | $20.08 | $20.14 | $14.80 | 70,594 |
| 2016-01-12 | $20.19 | $20.20 | $20.03 | $20.08 | $14.75 | 80,776 |
| 2016-01-11 | $20.19 | $20.19 | $20.07 | $20.10 | $14.77 | 67,024 |
| 2016-01-08 | $20.23 | $20.27 | $20.15 | $20.21 | $14.85 | 90,717 |
| 2016-01-07 | $20.12 | $20.22 | $20.08 | $20.14 | $14.80 | 186,865 |
| 2016-01-06 | $20.13 | $20.29 | $20.06 | $20.17 | $14.82 | 129,569 |
| 2016-01-05 | $20.26 | $20.26 | $20.01 | $20.14 | $14.80 | 113,537 |
| 2016-01-04 | $20.22 | $20.32 | $20.10 | $20.17 | $14.82 | 164,662 |
| 2015-12-31 | $20.24 | $20.44 | $20.16 | $20.40 | $14.99 | 82,655 |
| 2015-12-30 | $19.92 | $20.28 | $19.92 | $20.25 | $14.88 | 98,443 |
| 2015-12-29 | $19.88 | $20.01 | $19.87 | $19.95 | $14.66 | 62,199 |
| 2015-12-28 | $19.77 | $19.94 | $19.77 | $19.87 | $14.60 | 87,160 |
| 2015-12-24 | $19.93 | $19.93 | $19.83 | $19.89 | $14.61 | 31,582 |
| 2015-12-23 | $19.99 | $19.99 | $19.91 | $19.94 | $14.65 | 54,184 |
| 2015-12-22 | $19.81 | $19.99 | $19.77 | $19.98 | $14.68 | 67,454 |
| 2015-12-21 | $19.82 | $19.96 | $19.76 | $19.81 | $14.55 | 61,604 |
| 2015-12-18 | $19.98 | $19.98 | $19.62 | $19.74 | $14.50 | 55,497 |
| 2015-12-17 | $20.02 | $20.10 | $19.87 | $19.94 | $14.65 | 155,884 |
| 2015-12-16 | $19.90 | $19.99 | $19.82 | $19.94 | $14.65 | 68,038 |
| 2015-12-15 | $19.77 | $19.95 | $19.67 | $19.95 | $14.66 | 72,430 |
| 2015-12-14 | $19.99 | $19.99 | $19.44 | $19.74 | $14.50 | 188,526 |
| 2015-12-11 | $20.25 | $20.25 | $20.00 | $20.00 | $14.69 | 70,090 |
| 2015-12-10 | $20.25 | $20.30 | $20.21 | $20.21 | $14.85 | 98,710 |
| 2015-12-09 | $20.33 | $20.39 | $20.22 | $20.29 | $14.91 | 75,865 |
| 2015-12-08 | $20.49 | $20.49 | $20.27 | $20.28 | $14.90 | 69,066 |
| 2015-12-07 | $20.49 | $20.49 | $20.32 | $20.46 | $15.03 | 71,429 |
| 2015-12-04 | $20.50 | $20.59 | $20.45 | $20.46 | $15.03 | 75,292 |
| 2015-12-03 | $20.60 | $20.60 | $20.40 | $20.43 | $15.01 | 56,062 |
| 2015-12-02 | $20.69 | $20.70 | $20.50 | $20.60 | $15.13 | 139,745 |
| 2015-12-01 | $20.72 | $20.72 | $20.53 | $20.56 | $15.10 | 76,124 |
| 2015-11-30 | $20.55 | $20.65 | $20.52 | $20.55 | $15.10 | 69,564 |
| 2015-11-27 | $20.50 | $20.62 | $20.46 | $20.59 | $15.13 | 17,002 |
| 2015-11-25 | $20.49 | $20.59 | $20.46 | $20.52 | $15.08 | 100,117 |
| 2015-11-24 | $20.67 | $20.69 | $20.42 | $20.48 | $15.05 | 159,843 |
| 2015-11-23 | $20.64 | $20.74 | $20.55 | $20.70 | $15.21 | 40,877 |
| 2015-11-20 | $20.67 | $20.70 | $20.60 | $20.68 | $15.19 | 59,348 |
| 2015-11-19 | $20.55 | $20.69 | $20.44 | $20.66 | $15.18 | 55,770 |
| 2015-11-18 | $20.61 | $20.61 | $20.44 | $20.52 | $15.08 | 52,775 |
| 2015-11-17 | $20.37 | $20.57 | $20.37 | $20.57 | $15.11 | 62,225 |
| 2015-11-16 | $20.38 | $20.53 | $20.36 | $20.41 | $14.99 | 64,533 |
| 2015-11-13 | $20.48 | $20.52 | $20.37 | $20.37 | $14.97 | 90,137 |
| 2015-11-12 | $20.62 | $20.64 | $20.40 | $20.40 | $14.99 | 79,130 |
| 2015-11-11 | $20.53 | $20.68 | $20.50 | $20.64 | $15.16 | 66,414 |
| 2015-11-10 | $20.47 | $20.60 | $20.32 | $20.43 | $15.01 | 121,057 |
| 2015-11-09 | $20.31 | $20.40 | $20.27 | $20.40 | $14.99 | 48,993 |
| 2015-11-06 | $20.39 | $20.39 | $20.28 | $20.30 | $14.91 | 46,928 |
| 2015-11-05 | $20.32 | $20.40 | $20.28 | $20.37 | $14.97 | 39,454 |
| 2015-11-04 | $20.37 | $20.46 | $20.28 | $20.30 | $14.91 | 96,798 |
| 2015-11-03 | $20.51 | $20.55 | $20.40 | $20.40 | $14.99 | 66,195 |
| 2015-11-02 | $20.31 | $20.59 | $20.30 | $20.56 | $15.10 | 95,590 |
| 2015-10-30 | $20.26 | $20.45 | $20.22 | $20.35 | $14.95 | 76,623 |
| 2015-10-29 | $20.25 | $20.28 | $20.16 | $20.24 | $14.87 | 60,860 |
| 2015-10-28 | $19.99 | $20.21 | $19.90 | $20.17 | $14.82 | 79,964 |
| 2015-10-27 | $20.10 | $20.14 | $19.90 | $19.91 | $14.63 | 167,807 |
| 2015-10-26 | $19.92 | $20.10 | $19.91 | $20.10 | $14.77 | 64,816 |
| 2015-10-23 | $19.77 | $19.95 | $19.73 | $19.94 | $14.65 | 78,455 |
| 2015-10-22 | $19.75 | $19.85 | $19.69 | $19.78 | $14.53 | 86,363 |
| 2015-10-21 | $20.00 | $20.02 | $19.87 | $19.92 | $14.45 | 128,326 |
| 2015-10-20 | $20.05 | $20.05 | $19.96 | $19.98 | $14.49 | 82,798 |
| 2015-10-19 | $20.12 | $20.13 | $19.99 | $20.03 | $14.53 | 111,139 |
| 2015-10-16 | $20.02 | $20.22 | $20.01 | $20.22 | $14.67 | 41,895 |
| 2015-10-15 | $19.90 | $20.13 | $19.90 | $20.01 | $14.51 | 58,097 |
| 2015-10-14 | $20.03 | $20.05 | $19.93 | $19.93 | $14.46 | 54,556 |
| 2015-10-13 | $19.88 | $20.10 | $19.88 | $20.07 | $14.56 | 51,252 |
| 2015-10-12 | $19.84 | $19.95 | $19.80 | $19.95 | $14.47 | 27,199 |
| 2015-10-09 | $19.76 | $19.89 | $19.70 | $19.87 | $14.41 | 65,511 |
| 2015-10-08 | $19.66 | $19.82 | $19.62 | $19.79 | $14.35 | 151,618 |
| 2015-10-07 | $19.85 | $19.88 | $19.65 | $19.69 | $14.28 | 74,998 |
| 2015-10-06 | $19.85 | $19.95 | $19.80 | $19.80 | $14.36 | 51,587 |
| 2015-10-05 | $19.85 | $19.85 | $19.75 | $19.85 | $14.40 | 26,858 |
| 2015-10-02 | $19.73 | $19.85 | $19.70 | $19.75 | $14.32 | 44,140 |
| 2015-10-01 | $19.85 | $19.91 | $19.75 | $19.84 | $14.39 | 70,116 |
| 2015-09-30 | $19.95 | $19.98 | $19.81 | $19.87 | $14.41 | 61,074 |
| 2015-09-29 | $19.94 | $19.98 | $19.86 | $19.94 | $14.46 | 79,529 |
| 2015-09-28 | $19.77 | $19.97 | $19.77 | $19.86 | $14.40 | 53,556 |
| 2015-09-25 | $19.85 | $19.91 | $19.76 | $19.83 | $14.38 | 27,584 |
| 2015-09-24 | $19.94 | $19.97 | $19.79 | $19.84 | $14.39 | 43,197 |
| 2015-09-23 | $19.88 | $19.99 | $19.88 | $19.95 | $14.47 | 58,570 |
| 2015-09-22 | $19.75 | $19.98 | $19.75 | $19.92 | $14.44 | 48,660 |
| 2015-09-21 | $19.98 | $19.98 | $19.81 | $19.81 | $14.37 | 27,656 |
| 2015-09-18 | $19.72 | $19.93 | $19.72 | $19.92 | $14.45 | 53,087 |
| 2015-09-17 | $19.84 | $19.97 | $19.75 | $19.77 | $14.34 | 52,260 |
| 2015-09-16 | $19.78 | $19.90 | $19.78 | $19.79 | $14.35 | 46,016 |
| 2015-09-15 | $19.86 | $19.88 | $19.79 | $19.82 | $14.38 | 25,873 |
| 2015-09-14 | $19.82 | $19.89 | $19.82 | $19.88 | $14.42 | 43,712 |
| 2015-09-11 | $19.74 | $19.82 | $19.70 | $19.78 | $14.35 | 58,285 |
| 2015-09-10 | $19.76 | $19.76 | $19.70 | $19.71 | $14.30 | 17,311 |
| 2015-09-09 | $19.82 | $19.85 | $19.72 | $19.72 | $14.30 | 49,187 |
| 2015-09-08 | $19.73 | $19.78 | $19.70 | $19.74 | $14.32 | 53,927 |
| 2015-09-04 | $19.67 | $19.75 | $19.67 | $19.73 | $14.31 | 45,588 |
| 2015-09-03 | $19.70 | $19.82 | $19.66 | $19.71 | $14.30 | 34,626 |
| 2015-09-02 | $19.65 | $19.84 | $19.55 | $19.75 | $14.32 | 42,608 |
| 2015-09-01 | $19.57 | $19.71 | $19.52 | $19.62 | $14.23 | 115,991 |
| 2015-08-31 | $19.74 | $19.93 | $19.74 | $19.87 | $14.41 | 26,895 |
| 2015-08-28 | $19.69 | $19.83 | $19.58 | $19.83 | $14.38 | 37,450 |
| 2015-08-27 | $19.58 | $19.64 | $19.41 | $19.62 | $14.23 | 71,482 |
| 2015-08-26 | $19.62 | $19.62 | $19.34 | $19.40 | $14.07 | 70,580 |