Tekla Healthcare Investors (HQH) Exchange: NYSE
Data as of Aug. 22, 2025
$16.45 ($0.19) 1.17%
Tekla Healthcare Investors - Daily Information
Click for more stock information on Tekla Healthcare Investors.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $16.40 |
| Previous Close | $16.45 |
| High | $16.45 |
| Low | $16.32 |
| Adjusted Open | $16.40 |
| Previous Adjusted Close | $16.45 |
| Adjusted High | $16.45 |
| Adjusted Low | $16.32 |
About Tekla Healthcare Investors (HQH)
H&Q Healthcare Investors (the Fund) is a diversified closed-end management investment company. The Fund's investment objective is to provide long-term capital appreciation through investment in companies in the healthcare industry. The Fund invests primarily in biotechnology, medical devices, and pharmaceuticals. The Fund invests primarily in securities of public and private companies. The Fund may enter into option contracts in order to hedge against adverse price movements in the value of portfolio assets. Selection will emphasize the smaller companies with a maximum of 40% of the Fund's assets in restricted securities of both public and private companies. Hambrecht & Quist Capital Management LLC serves as the Fund's investment adviser.
Invest in Tekla Healthcare Investors (HQH)
Historical Stock Data for Tekla Healthcare Investors (HQH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $16.40 | $16.45 | $16.32 | $16.45 | $16.45 | 183,463 |
| 2025-08-14 | $16.13 | $16.32 | $16.01 | $16.26 | $16.26 | 162,798 |
| 2025-08-13 | $16.03 | $16.21 | $15.99 | $16.16 | $16.16 | 324,970 |
| 2025-08-12 | $15.67 | $15.90 | $15.67 | $15.90 | $15.90 | 215,700 |
| 2025-08-11 | $15.71 | $15.83 | $15.60 | $15.65 | $15.65 | 167,187 |
| 2025-08-08 | $15.61 | $15.78 | $15.57 | $15.63 | $15.63 | 83,926 |
| 2025-08-07 | $15.69 | $15.83 | $15.51 | $15.58 | $15.58 | 251,866 |
| 2025-08-06 | $15.88 | $15.88 | $15.57 | $15.70 | $15.70 | 164,311 |
| 2025-08-05 | $15.92 | $15.93 | $15.79 | $15.80 | $15.80 | 242,767 |
| 2025-08-04 | $15.78 | $15.93 | $15.70 | $15.90 | $15.90 | 131,375 |
| 2025-08-01 | $15.65 | $15.87 | $15.60 | $15.74 | $15.74 | 149,228 |
| 2025-07-31 | $15.90 | $16.12 | $15.63 | $15.65 | $15.65 | 150,963 |
| 2025-07-30 | $16.01 | $16.11 | $15.79 | $15.87 | $15.87 | 136,241 |
| 2025-07-29 | $16.05 | $16.05 | $15.90 | $15.97 | $15.97 | 131,463 |
| 2025-07-28 | $16.22 | $16.22 | $16.00 | $16.05 | $16.05 | 95,404 |
| 2025-07-25 | $16.22 | $16.25 | $16.05 | $16.19 | $16.19 | 145,112 |
| 2025-07-24 | $16.15 | $16.36 | $16.12 | $16.22 | $16.22 | 191,456 |
| 2025-07-23 | $15.98 | $16.19 | $15.95 | $16.15 | $16.15 | 318,155 |
| 2025-07-22 | $15.66 | $16.00 | $15.66 | $15.95 | $15.95 | 209,482 |
| 2025-07-21 | $15.99 | $16.01 | $15.63 | $15.66 | $15.66 | 361,681 |
| 2025-07-18 | $15.83 | $16.09 | $15.58 | $16.08 | $16.08 | 712,491 |
| 2025-07-17 | $15.70 | $15.83 | $15.69 | $15.77 | $15.77 | 244,902 |
| 2025-07-16 | $15.62 | $15.75 | $15.60 | $15.69 | $15.69 | 168,295 |
| 2025-07-15 | $15.85 | $15.90 | $15.51 | $15.60 | $15.60 | 263,971 |
| 2025-07-14 | $15.66 | $15.83 | $15.63 | $15.78 | $15.78 | 306,261 |
| 2025-07-11 | $16.01 | $16.04 | $15.77 | $15.78 | $15.78 | 179,717 |
| 2025-07-10 | $16.01 | $16.16 | $15.93 | $16.08 | $16.08 | 231,984 |
| 2025-07-09 | $15.83 | $16.00 | $15.83 | $15.99 | $15.99 | 292,091 |
| 2025-07-08 | $15.58 | $15.83 | $15.52 | $15.74 | $15.74 | 198,618 |
| 2025-07-07 | $15.75 | $15.83 | $15.50 | $15.58 | $15.58 | 212,604 |
| 2025-07-03 | $15.80 | $15.90 | $15.78 | $15.83 | $15.83 | 119,534 |
| 2025-07-02 | $15.70 | $15.86 | $15.57 | $15.79 | $15.79 | 287,170 |
| 2025-07-01 | $15.49 | $15.89 | $15.48 | $15.73 | $15.73 | 222,353 |
| 2025-06-30 | $15.50 | $15.65 | $15.46 | $15.49 | $15.49 | 225,995 |
| 2025-06-27 | $15.47 | $15.62 | $15.41 | $15.53 | $15.53 | 123,277 |
| 2025-06-26 | $15.56 | $15.62 | $15.44 | $15.47 | $15.47 | 133,370 |
| 2025-06-25 | $15.55 | $15.58 | $15.41 | $15.50 | $15.50 | 116,805 |
| 2025-06-24 | $15.26 | $15.52 | $15.23 | $15.52 | $15.52 | 134,169 |
| 2025-06-23 | $15.26 | $15.33 | $15.09 | $15.14 | $15.14 | 212,103 |
| 2025-06-20 | $15.52 | $15.52 | $15.28 | $15.28 | $15.28 | 139,200 |
| 2025-06-18 | $15.37 | $15.51 | $15.32 | $15.40 | $15.40 | 174,552 |
| 2025-06-17 | $15.57 | $15.64 | $15.28 | $15.32 | $15.32 | 217,088 |
| 2025-06-16 | $15.67 | $15.82 | $15.53 | $15.63 | $15.63 | 189,470 |
| 2025-06-13 | $15.78 | $15.79 | $15.60 | $15.62 | $15.62 | 159,847 |
| 2025-06-12 | $15.82 | $15.93 | $15.72 | $15.87 | $15.87 | 196,745 |
| 2025-06-11 | $15.89 | $16.04 | $15.77 | $15.86 | $15.86 | 236,779 |
| 2025-06-10 | $15.75 | $15.90 | $15.75 | $15.85 | $15.85 | 129,377 |
| 2025-06-09 | $15.75 | $15.84 | $15.62 | $15.69 | $15.69 | 137,763 |
| 2025-06-06 | $15.54 | $15.71 | $15.54 | $15.69 | $15.69 | 145,224 |
| 2025-06-05 | $15.58 | $15.63 | $15.41 | $15.41 | $15.41 | 214,328 |
| 2025-06-04 | $15.51 | $15.74 | $15.48 | $15.54 | $15.54 | 168,103 |
| 2025-06-03 | $15.34 | $15.49 | $15.26 | $15.43 | $15.43 | 238,200 |
| 2025-06-02 | $15.26 | $15.39 | $15.15 | $15.34 | $15.34 | 176,152 |
| 2025-05-30 | $15.38 | $15.41 | $15.12 | $15.22 | $15.22 | 215,276 |
| 2025-05-29 | $15.28 | $15.43 | $15.26 | $15.43 | $15.43 | 189,606 |
| 2025-05-28 | $15.39 | $15.45 | $15.17 | $15.21 | $15.21 | 174,901 |
| 2025-05-27 | $15.39 | $15.44 | $15.28 | $15.40 | $15.40 | 334,782 |
| 2025-05-23 | $15.35 | $15.35 | $15.15 | $15.31 | $15.31 | 195,735 |
| 2025-05-22 | $15.52 | $15.60 | $15.29 | $15.44 | $15.44 | 284,354 |
| 2025-05-21 | $16.19 | $16.19 | $15.91 | $16.04 | $15.50 | 280,558 |
| 2025-05-20 | $15.94 | $16.20 | $15.94 | $16.20 | $15.65 | 332,273 |
| 2025-05-19 | $15.70 | $15.88 | $15.67 | $15.86 | $15.32 | 312,577 |
| 2025-05-16 | $15.56 | $15.76 | $15.45 | $15.67 | $15.14 | 354,551 |
| 2025-05-15 | $15.29 | $15.55 | $15.18 | $15.45 | $14.93 | 478,055 |
| 2025-05-14 | $15.37 | $15.61 | $15.20 | $15.23 | $14.72 | 281,730 |
| 2025-05-13 | $15.66 | $15.77 | $15.26 | $15.36 | $14.84 | 231,106 |
| 2025-05-12 | $15.35 | $15.87 | $15.35 | $15.62 | $15.09 | 259,400 |
| 2025-05-09 | $15.33 | $15.46 | $15.20 | $15.20 | $14.69 | 141,053 |
| 2025-05-08 | $15.42 | $15.47 | $15.11 | $15.26 | $14.74 | 212,222 |
| 2025-05-07 | $15.49 | $15.55 | $15.31 | $15.43 | $14.91 | 232,997 |
| 2025-05-06 | $16.21 | $16.24 | $15.44 | $15.44 | $14.92 | 284,706 |
| 2025-05-05 | $16.31 | $16.42 | $16.21 | $16.32 | $15.77 | 120,434 |
| 2025-05-02 | $16.19 | $16.33 | $16.10 | $16.28 | $15.73 | 134,542 |
| 2025-05-01 | $16.37 | $16.37 | $16.02 | $16.07 | $15.53 | 204,080 |
| 2025-04-30 | $16.04 | $16.32 | $16.04 | $16.24 | $15.69 | 243,738 |
| 2025-04-29 | $16.06 | $16.24 | $15.96 | $16.10 | $15.56 | 164,784 |
| 2025-04-28 | $15.95 | $16.15 | $15.95 | $16.04 | $15.50 | 102,595 |
| 2025-04-25 | $16.13 | $16.14 | $15.90 | $16.00 | $15.46 | 125,134 |
| 2025-04-24 | $15.91 | $16.14 | $15.79 | $16.13 | $15.58 | 165,397 |
| 2025-04-23 | $15.76 | $16.01 | $15.56 | $15.78 | $15.25 | 238,171 |
| 2025-04-22 | $15.21 | $15.50 | $15.20 | $15.38 | $14.86 | 179,105 |
| 2025-04-21 | $15.12 | $15.30 | $15.00 | $15.14 | $14.63 | 230,287 |
| 2025-04-17 | $15.12 | $15.23 | $15.02 | $15.10 | $14.59 | 143,068 |
| 2025-04-16 | $15.19 | $15.24 | $14.98 | $15.11 | $14.60 | 104,841 |
| 2025-04-15 | $15.12 | $15.25 | $15.08 | $15.21 | $14.70 | 169,487 |
| 2025-04-14 | $15.08 | $15.25 | $15.00 | $15.12 | $14.61 | 243,905 |
| 2025-04-11 | $14.42 | $14.89 | $14.42 | $14.88 | $14.88 | 143,818 |
| 2025-04-10 | $14.87 | $14.89 | $14.06 | $14.33 | $14.33 | 264,804 |
| 2025-04-09 | $14.10 | $14.96 | $13.86 | $14.87 | $14.87 | 425,484 |
| 2025-04-08 | $14.94 | $15.10 | $14.03 | $14.14 | $14.14 | 430,950 |
| 2025-04-07 | $14.50 | $14.75 | $13.77 | $14.26 | $14.26 | 433,683 |
| 2025-04-04 | $15.64 | $15.75 | $14.71 | $14.86 | $14.86 | 384,055 |
| 2025-04-03 | $15.75 | $15.93 | $15.71 | $15.76 | $15.76 | 142,919 |
| 2025-04-02 | $15.76 | $15.89 | $15.73 | $15.89 | $15.89 | 254,176 |
| 2025-04-01 | $16.20 | $16.20 | $15.80 | $15.85 | $15.85 | 176,002 |
| 2025-03-31 | $16.40 | $16.41 | $15.90 | $16.24 | $16.24 | 217,424 |
| 2025-03-28 | $16.56 | $16.60 | $16.41 | $16.50 | $16.50 | 135,826 |
| 2025-03-27 | $16.54 | $16.61 | $16.49 | $16.49 | $16.49 | 133,255 |
| 2025-03-26 | $16.59 | $16.77 | $16.51 | $16.58 | $16.58 | 152,880 |
| 2025-03-25 | $16.91 | $16.92 | $16.51 | $16.51 | $16.51 | 263,791 |
| 2025-03-24 | $16.80 | $16.86 | $16.74 | $16.84 | $16.84 | 137,576 |
| 2025-03-21 | $16.65 | $16.77 | $16.61 | $16.72 | $16.72 | 96,246 |
| 2025-03-20 | $16.61 | $16.77 | $16.60 | $16.63 | $16.63 | 121,853 |
| 2025-03-19 | $16.72 | $16.72 | $16.58 | $16.63 | $16.63 | 141,720 |
| 2025-03-18 | $16.90 | $16.95 | $16.67 | $16.71 | $16.71 | 129,814 |
| 2025-03-17 | $16.54 | $16.89 | $16.54 | $16.82 | $16.82 | 123,805 |
| 2025-03-14 | $16.58 | $16.68 | $16.50 | $16.58 | $16.58 | 169,442 |
| 2025-03-13 | $16.65 | $16.85 | $16.53 | $16.55 | $16.55 | 115,717 |
| 2025-03-12 | $16.60 | $16.74 | $16.42 | $16.62 | $16.62 | 168,709 |
| 2025-03-11 | $16.75 | $16.77 | $16.31 | $16.53 | $16.53 | 293,563 |
| 2025-03-10 | $16.98 | $17.17 | $16.73 | $16.76 | $16.76 | 185,928 |
| 2025-03-07 | $17.03 | $17.12 | $16.91 | $17.05 | $17.05 | 162,776 |
| 2025-03-06 | $17.00 | $17.08 | $16.91 | $16.99 | $16.99 | 149,750 |
| 2025-03-05 | $16.88 | $17.09 | $16.83 | $17.07 | $17.07 | 144,897 |
| 2025-03-04 | $17.05 | $17.12 | $16.79 | $16.88 | $16.88 | 263,185 |
| 2025-03-03 | $17.27 | $17.33 | $17.01 | $17.06 | $17.06 | 148,032 |
| 2025-02-28 | $17.00 | $17.22 | $16.95 | $17.20 | $17.20 | 160,502 |
| 2025-02-27 | $17.26 | $17.31 | $16.99 | $17.02 | $17.02 | 179,071 |
| 2025-02-26 | $17.37 | $17.41 | $17.13 | $17.21 | $17.21 | 200,972 |
| 2025-02-25 | $17.57 | $17.58 | $17.32 | $17.38 | $17.38 | 126,738 |
| 2025-02-24 | $17.67 | $17.68 | $17.44 | $17.46 | $17.46 | 204,451 |
| 2025-02-21 | $17.59 | $17.81 | $17.58 | $17.63 | $17.63 | 196,545 |
| 2025-02-20 | $18.15 | $18.30 | $18.03 | $18.22 | $17.65 | 356,897 |
| 2025-02-19 | $18.22 | $18.23 | $18.11 | $18.15 | $17.58 | 250,999 |
| 2025-02-18 | $18.02 | $18.25 | $17.97 | $18.22 | $17.65 | 330,837 |
| 2025-02-14 | $17.97 | $18.08 | $17.90 | $17.95 | $17.39 | 144,243 |
| 2025-02-13 | $17.70 | $17.90 | $17.62 | $17.90 | $17.34 | 171,089 |
| 2025-02-12 | $17.51 | $17.71 | $17.47 | $17.68 | $17.13 | 170,499 |
| 2025-02-11 | $17.71 | $17.76 | $17.52 | $17.56 | $17.01 | 205,865 |
| 2025-02-10 | $17.93 | $17.95 | $17.73 | $17.74 | $17.18 | 163,218 |
| 2025-02-07 | $18.15 | $18.18 | $17.84 | $17.85 | $17.29 | 180,183 |
| 2025-02-06 | $18.30 | $18.30 | $18.12 | $18.16 | $17.59 | 172,351 |
| 2025-02-05 | $17.90 | $18.28 | $17.87 | $18.27 | $17.70 | 243,806 |
| 2025-02-04 | $17.96 | $17.96 | $17.85 | $17.90 | $17.34 | 203,841 |
| 2025-02-03 | $17.99 | $17.99 | $17.82 | $17.96 | $17.40 | 279,971 |
| 2025-01-31 | $18.10 | $18.28 | $18.04 | $18.16 | $17.59 | 215,914 |
| 2025-01-30 | $17.92 | $18.04 | $17.88 | $18.04 | $17.48 | 130,406 |
| 2025-01-29 | $17.98 | $18.00 | $17.76 | $17.92 | $17.36 | 231,065 |
| 2025-01-28 | $17.88 | $17.91 | $17.80 | $17.90 | $17.34 | 170,392 |
| 2025-01-27 | $17.77 | $17.88 | $17.74 | $17.83 | $17.27 | 201,127 |
| 2025-01-24 | $17.64 | $17.80 | $17.55 | $17.77 | $17.21 | 277,422 |
| 2025-01-23 | $17.47 | $17.57 | $17.28 | $17.56 | $17.01 | 216,264 |
| 2025-01-22 | $17.29 | $17.50 | $17.23 | $17.40 | $16.86 | 312,266 |
| 2025-01-21 | $16.92 | $17.21 | $16.92 | $17.21 | $16.67 | 170,931 |
| 2025-01-17 | $16.94 | $16.98 | $16.85 | $16.86 | $16.86 | 234,038 |
| 2025-01-16 | $16.85 | $16.89 | $16.72 | $16.85 | $16.85 | 171,495 |
| 2025-01-15 | $16.70 | $16.93 | $16.70 | $16.85 | $16.85 | 209,943 |
| 2025-01-14 | $16.87 | $16.89 | $16.48 | $16.58 | $16.58 | 246,453 |
| 2025-01-13 | $16.58 | $16.85 | $16.45 | $16.79 | $16.79 | 262,422 |
| 2025-01-10 | $16.66 | $16.69 | $16.46 | $16.60 | $16.60 | 211,294 |
| 2025-01-08 | $16.80 | $16.84 | $16.54 | $16.72 | $16.72 | 209,411 |
| 2025-01-07 | $16.57 | $16.83 | $16.57 | $16.72 | $16.72 | 203,758 |
| 2025-01-06 | $16.69 | $16.72 | $16.50 | $16.52 | $16.52 | 277,100 |
| 2025-01-03 | $16.28 | $16.64 | $16.28 | $16.55 | $16.55 | 288,883 |
| 2025-01-02 | $16.10 | $16.33 | $16.05 | $16.23 | $16.23 | 533,555 |
| 2024-12-31 | $16.17 | $16.32 | $16.00 | $16.05 | $16.05 | 614,889 |
| 2024-12-30 | $16.45 | $16.45 | $16.12 | $16.19 | $16.19 | 359,692 |
| 2024-12-27 | $16.63 | $16.69 | $16.34 | $16.46 | $16.46 | 233,346 |
| 2024-12-26 | $16.55 | $16.63 | $16.49 | $16.55 | $16.55 | 238,045 |
| 2024-12-24 | $16.35 | $16.69 | $16.33 | $16.47 | $16.47 | 186,854 |
| 2024-12-23 | $16.29 | $16.36 | $16.08 | $16.34 | $16.34 | 352,072 |
| 2024-12-20 | $15.91 | $16.40 | $15.90 | $16.29 | $16.29 | 299,888 |
| 2024-12-19 | $16.31 | $16.38 | $15.92 | $16.03 | $16.03 | 510,585 |
| 2024-12-18 | $16.86 | $16.87 | $16.13 | $16.30 | $16.30 | 314,438 |
| 2024-12-17 | $16.75 | $16.94 | $16.73 | $16.83 | $16.83 | 243,793 |
| 2024-12-16 | $17.01 | $17.02 | $16.74 | $16.77 | $16.77 | 417,386 |
| 2024-12-13 | $17.11 | $17.26 | $16.89 | $16.97 | $16.97 | 216,028 |
| 2024-12-12 | $17.21 | $17.27 | $17.04 | $17.11 | $17.11 | 263,186 |
| 2024-12-11 | $17.44 | $17.50 | $17.26 | $17.34 | $17.34 | 222,924 |
| 2024-12-10 | $17.62 | $17.66 | $17.38 | $17.38 | $17.38 | 174,673 |
| 2024-12-09 | $17.65 | $17.67 | $17.50 | $17.53 | $17.53 | 215,752 |
| 2024-12-06 | $17.43 | $17.71 | $17.43 | $17.57 | $17.57 | 198,468 |
| 2024-12-05 | $17.60 | $17.70 | $17.42 | $17.46 | $17.46 | 194,016 |
| 2024-12-04 | $17.65 | $17.71 | $17.60 | $17.60 | $17.60 | 207,831 |
| 2024-12-03 | $17.94 | $17.94 | $17.61 | $17.62 | $17.62 | 317,514 |
| 2024-12-02 | $17.65 | $17.82 | $17.55 | $17.69 | $17.69 | 378,169 |
| 2024-11-29 | $17.44 | $17.51 | $17.40 | $17.43 | $17.43 | 87,171 |
| 2024-11-27 | $17.35 | $17.44 | $17.29 | $17.40 | $17.40 | 259,423 |
| 2024-11-26 | $17.42 | $17.42 | $17.26 | $17.30 | $17.30 | 236,103 |
| 2024-11-25 | $17.30 | $17.60 | $17.30 | $17.38 | $17.38 | 227,481 |
| 2024-11-22 | $17.20 | $17.34 | $17.13 | $17.25 | $17.25 | 231,817 |
| 2024-11-21 | $17.28 | $17.32 | $17.09 | $17.18 | $17.18 | 242,175 |
| 2024-11-20 | $17.70 | $17.79 | $17.62 | $17.72 | $17.10 | 176,974 |
| 2024-11-19 | $17.51 | $17.66 | $17.42 | $17.63 | $17.02 | 216,580 |
| 2024-11-18 | $17.25 | $17.61 | $17.25 | $17.60 | $16.99 | 320,062 |
| 2024-11-15 | $17.84 | $17.84 | $17.05 | $17.08 | $16.49 | 393,586 |
| 2024-11-14 | $18.35 | $18.35 | $17.91 | $17.97 | $17.34 | 201,284 |
| 2024-11-13 | $18.60 | $18.70 | $18.23 | $18.29 | $17.65 | 144,100 |
| 2024-11-12 | $18.77 | $18.81 | $18.48 | $18.48 | $17.84 | 154,504 |
| 2024-11-11 | $18.68 | $18.86 | $18.68 | $18.73 | $18.08 | 196,471 |
| 2024-11-08 | $18.41 | $18.71 | $18.41 | $18.68 | $18.03 | 108,665 |
| 2024-11-07 | $18.31 | $18.58 | $18.31 | $18.43 | $17.79 | 140,460 |
| 2024-11-06 | $18.59 | $18.69 | $18.16 | $18.31 | $17.67 | 154,170 |
| 2024-11-05 | $18.19 | $18.32 | $18.13 | $18.28 | $17.64 | 101,912 |
| 2024-11-04 | $18.33 | $18.35 | $18.11 | $18.19 | $17.56 | 135,558 |
| 2024-11-01 | $18.06 | $18.20 | $18.06 | $18.16 | $17.53 | 228,351 |
| 2024-10-31 | $18.16 | $18.16 | $17.99 | $18.03 | $17.40 | 111,428 |
| 2024-10-30 | $18.34 | $18.34 | $18.02 | $18.16 | $17.53 | 147,924 |
| 2024-10-29 | $18.32 | $18.44 | $18.23 | $18.34 | $17.70 | 87,634 |
| 2024-10-28 | $18.46 | $18.46 | $18.23 | $18.23 | $17.60 | 124,418 |
| 2024-10-25 | $18.41 | $18.55 | $18.30 | $18.33 | $17.69 | 69,698 |
| 2024-10-24 | $18.39 | $18.46 | $18.27 | $18.31 | $17.67 | 71,695 |
| 2024-10-23 | $18.54 | $18.59 | $18.32 | $18.35 | $17.71 | 84,751 |
| 2024-10-22 | $18.59 | $18.65 | $18.54 | $18.57 | $17.92 | 99,998 |
| 2024-10-21 | $18.61 | $18.69 | $18.55 | $18.58 | $17.93 | 125,523 |
| 2024-10-18 | $18.77 | $18.77 | $18.62 | $18.66 | $18.01 | 107,699 |
| 2024-10-17 | $18.72 | $18.75 | $18.65 | $18.70 | $18.05 | 106,850 |
| 2024-10-16 | $18.61 | $18.73 | $18.54 | $18.73 | $18.08 | 80,782 |
| 2024-10-15 | $18.62 | $18.64 | $18.53 | $18.53 | $17.88 | 113,552 |
| 2024-10-14 | $18.48 | $18.65 | $18.41 | $18.62 | $17.97 | 121,726 |
| 2024-10-11 | $18.29 | $18.47 | $18.29 | $18.38 | $18.38 | 97,565 |
| 2024-10-10 | $18.34 | $18.35 | $18.22 | $18.26 | $18.26 | 105,162 |
| 2024-10-09 | $18.34 | $18.40 | $18.23 | $18.33 | $18.33 | 119,753 |
| 2024-10-08 | $18.29 | $18.43 | $18.25 | $18.30 | $18.30 | 100,878 |
| 2024-10-07 | $18.54 | $18.65 | $18.10 | $18.20 | $18.20 | 123,207 |
| 2024-10-04 | $18.27 | $18.51 | $18.27 | $18.44 | $18.44 | 111,250 |
| 2024-10-03 | $18.45 | $18.50 | $18.23 | $18.27 | $18.27 | 153,593 |
| 2024-10-02 | $18.59 | $18.59 | $18.52 | $18.56 | $18.56 | 90,455 |
| 2024-10-01 | $18.62 | $18.62 | $18.44 | $18.58 | $18.58 | 156,413 |
| 2024-09-30 | $18.68 | $18.68 | $18.52 | $18.62 | $18.62 | 127,591 |
| 2024-09-27 | $18.60 | $18.63 | $18.50 | $18.57 | $18.57 | 106,978 |
| 2024-09-26 | $18.53 | $18.70 | $18.42 | $18.58 | $18.58 | 168,587 |
| 2024-09-25 | $18.74 | $18.74 | $18.46 | $18.48 | $18.48 | 91,696 |
| 2024-09-24 | $19.05 | $19.05 | $18.62 | $18.71 | $18.71 | 127,149 |
| 2024-09-23 | $18.80 | $18.99 | $18.75 | $18.94 | $18.94 | 113,796 |
| 2024-09-20 | $18.83 | $18.90 | $18.73 | $18.80 | $18.80 | 129,535 |
| 2024-09-19 | $19.04 | $19.10 | $18.88 | $18.90 | $18.90 | 164,939 |
| 2024-09-18 | $19.05 | $19.11 | $18.82 | $18.88 | $18.88 | 143,026 |
| 2024-09-17 | $19.17 | $19.24 | $19.00 | $19.00 | $19.00 | 96,186 |
| 2024-09-16 | $19.00 | $19.20 | $18.97 | $19.13 | $19.13 | 115,350 |
| 2024-09-13 | $18.88 | $18.98 | $18.83 | $18.95 | $18.95 | 75,204 |
| 2024-09-12 | $18.77 | $18.83 | $18.65 | $18.75 | $18.75 | 81,550 |
| 2024-09-11 | $18.62 | $18.72 | $18.53 | $18.69 | $18.69 | 103,899 |
| 2024-09-10 | $18.56 | $18.71 | $18.50 | $18.67 | $18.67 | 125,697 |
| 2024-09-09 | $18.45 | $18.68 | $18.41 | $18.55 | $18.55 | 114,271 |
| 2024-09-06 | $18.48 | $18.60 | $18.41 | $18.43 | $18.43 | 104,385 |
| 2024-09-05 | $18.69 | $18.72 | $18.47 | $18.53 | $18.53 | 116,354 |
| 2024-09-04 | $18.56 | $18.83 | $18.56 | $18.61 | $18.61 | 94,865 |
| 2024-09-03 | $18.75 | $18.83 | $18.65 | $18.65 | $18.65 | 229,008 |
| 2024-08-30 | $19.11 | $19.15 | $18.86 | $18.95 | $18.95 | 149,943 |
| 2024-08-29 | $19.10 | $19.19 | $18.89 | $19.18 | $19.18 | 166,089 |
| 2024-08-28 | $18.88 | $19.06 | $18.75 | $18.94 | $18.94 | 151,465 |
| 2024-08-27 | $19.07 | $19.10 | $18.88 | $18.88 | $18.88 | 83,084 |
| 2024-08-26 | $18.98 | $19.09 | $18.91 | $19.06 | $19.06 | 150,237 |
| 2024-08-23 | $18.83 | $19.06 | $18.83 | $18.98 | $18.98 | 159,472 |
| 2024-08-22 | $19.72 | $19.79 | $19.27 | $19.29 | $18.71 | 175,099 |
| 2024-08-21 | $19.67 | $19.68 | $19.56 | $19.67 | $19.08 | 190,450 |
| 2024-08-20 | $19.64 | $19.74 | $19.51 | $19.59 | $19.00 | 178,448 |
| 2024-08-19 | $19.35 | $19.54 | $19.31 | $19.51 | $18.92 | 174,670 |
| 2024-08-16 | $19.24 | $19.31 | $19.09 | $19.25 | $19.25 | 95,822 |
| 2024-08-15 | $19.27 | $19.39 | $19.13 | $19.23 | $19.23 | 116,332 |
| 2024-08-14 | $19.18 | $19.24 | $19.03 | $19.05 | $19.05 | 149,918 |
| 2024-08-13 | $18.92 | $19.06 | $18.80 | $19.04 | $19.04 | 139,836 |
| 2024-08-12 | $18.99 | $19.15 | $18.77 | $18.77 | $18.77 | 170,947 |
| 2024-08-09 | $18.92 | $19.27 | $18.90 | $18.99 | $18.99 | 239,142 |
| 2024-08-08 | $18.30 | $18.96 | $18.30 | $18.90 | $18.90 | 207,555 |
| 2024-08-07 | $18.58 | $18.73 | $18.17 | $18.23 | $18.23 | 291,300 |
| 2024-08-06 | $18.19 | $18.76 | $18.12 | $18.49 | $18.49 | 337,328 |
| 2024-08-05 | $18.12 | $18.30 | $17.85 | $18.03 | $18.03 | 411,495 |
| 2024-08-02 | $18.55 | $18.59 | $18.18 | $18.35 | $18.35 | 149,962 |
| 2024-08-01 | $18.57 | $18.78 | $18.50 | $18.64 | $18.64 | 132,107 |
| 2024-07-31 | $18.56 | $18.79 | $18.50 | $18.57 | $18.57 | 191,415 |
| 2024-07-30 | $18.63 | $18.67 | $18.50 | $18.52 | $18.52 | 131,424 |
| 2024-07-29 | $18.66 | $18.72 | $18.50 | $18.51 | $18.51 | 124,886 |
| 2024-07-26 | $18.65 | $18.87 | $18.60 | $18.63 | $18.63 | 128,994 |
| 2024-07-25 | $18.46 | $18.79 | $18.46 | $18.63 | $18.63 | 123,391 |
| 2024-07-24 | $18.52 | $18.66 | $18.47 | $18.49 | $18.49 | 99,042 |
| 2024-07-23 | $18.63 | $18.71 | $18.56 | $18.56 | $18.56 | 77,692 |
| 2024-07-22 | $18.59 | $18.81 | $18.57 | $18.69 | $18.69 | 127,822 |
| 2024-07-19 | $18.44 | $18.59 | $18.34 | $18.57 | $18.57 | 1,077,558 |
| 2024-07-18 | $18.69 | $18.74 | $18.33 | $18.43 | $18.43 | 323,997 |
| 2024-07-17 | $18.76 | $18.85 | $18.58 | $18.69 | $18.69 | 246,247 |
| 2024-07-16 | $18.69 | $18.97 | $18.69 | $18.86 | $18.86 | 259,820 |
| 2024-07-15 | $18.35 | $18.71 | $18.35 | $18.60 | $18.60 | 352,749 |
| 2024-07-12 | $18.20 | $18.44 | $18.11 | $18.18 | $18.18 | 143,160 |
| 2024-07-11 | $17.97 | $18.23 | $17.90 | $18.13 | $18.13 | 178,232 |
| 2024-07-10 | $17.74 | $17.88 | $17.68 | $17.86 | $17.86 | 91,098 |
| 2024-07-09 | $17.65 | $17.73 | $17.55 | $17.63 | $17.63 | 139,926 |
| 2024-07-08 | $17.50 | $17.73 | $17.50 | $17.68 | $17.68 | 118,583 |
| 2024-07-05 | $17.46 | $17.53 | $17.35 | $17.40 | $17.40 | 91,411 |
| 2024-07-03 | $17.56 | $17.69 | $17.46 | $17.56 | $17.56 | 103,311 |
| 2024-07-02 | $17.49 | $17.62 | $17.46 | $17.60 | $17.60 | 147,351 |
| 2024-07-01 | $17.46 | $17.60 | $17.38 | $17.47 | $17.47 | 119,491 |
| 2024-06-28 | $17.49 | $17.52 | $17.37 | $17.46 | $17.46 | 100,300 |
| 2024-06-27 | $17.33 | $17.40 | $17.29 | $17.37 | $17.37 | 109,591 |
| 2024-06-26 | $17.42 | $17.44 | $17.29 | $17.31 | $17.31 | 106,570 |
| 2024-06-25 | $17.47 | $17.50 | $17.37 | $17.43 | $17.43 | 128,511 |
| 2024-06-24 | $17.00 | $17.48 | $17.00 | $17.40 | $17.40 | 151,168 |
| 2024-06-21 | $16.90 | $17.02 | $16.88 | $16.91 | $16.91 | 118,506 |
| 2024-06-20 | $16.85 | $16.94 | $16.81 | $16.87 | $16.87 | 108,157 |
| 2024-06-18 | $17.07 | $17.13 | $16.88 | $16.90 | $16.90 | 73,190 |
| 2024-06-17 | $17.06 | $17.19 | $16.99 | $17.01 | $17.01 | 108,190 |
| 2024-06-14 | $17.09 | $17.15 | $17.03 | $17.10 | $17.10 | 101,526 |
| 2024-06-13 | $17.13 | $17.15 | $16.97 | $17.11 | $17.11 | 94,153 |
| 2024-06-12 | $17.22 | $17.23 | $17.05 | $17.09 | $17.09 | 101,754 |
| 2024-06-11 | $17.01 | $17.08 | $16.96 | $17.08 | $17.08 | 100,276 |
| 2024-06-10 | $16.96 | $17.06 | $16.89 | $16.98 | $16.98 | 198,395 |
| 2024-06-07 | $16.86 | $17.00 | $16.80 | $16.95 | $16.95 | 80,798 |
| 2024-06-06 | $17.00 | $17.06 | $16.89 | $16.96 | $16.96 | 97,967 |
| 2024-06-05 | $16.87 | $17.11 | $16.87 | $17.03 | $17.03 | 125,820 |
| 2024-06-04 | $16.75 | $16.90 | $16.63 | $16.78 | $16.78 | 163,120 |
| 2024-06-03 | $16.59 | $16.86 | $16.59 | $16.77 | $16.77 | 141,554 |
| 2024-05-31 | $16.45 | $16.61 | $16.45 | $16.56 | $16.56 | 95,892 |
| 2024-05-30 | $16.24 | $16.43 | $16.23 | $16.40 | $16.40 | 122,165 |
| 2024-05-29 | $16.40 | $16.47 | $16.18 | $16.27 | $16.27 | 134,879 |
| 2024-05-28 | $16.75 | $16.75 | $16.45 | $16.49 | $16.49 | 125,957 |
| 2024-05-24 | $16.72 | $16.80 | $16.62 | $16.69 | $16.69 | 97,208 |
| 2024-05-23 | $16.82 | $16.84 | $16.60 | $16.62 | $16.62 | 174,943 |
| 2024-05-22 | $16.74 | $16.99 | $16.74 | $16.82 | $16.82 | 206,387 |
| 2024-05-21 | $17.58 | $17.58 | $17.32 | $17.34 | $16.75 | 244,590 |
| 2024-05-20 | $17.42 | $17.69 | $17.42 | $17.49 | $16.90 | 255,242 |
| 2024-05-17 | $17.53 | $17.53 | $17.36 | $17.42 | $16.83 | 130,499 |
| 2024-05-16 | $17.59 | $17.68 | $17.44 | $17.53 | $16.94 | 177,458 |
| 2024-05-15 | $17.44 | $17.64 | $17.44 | $17.58 | $16.98 | 214,677 |
| 2024-05-14 | $17.30 | $17.38 | $17.22 | $17.33 | $16.74 | 254,142 |
| 2024-05-13 | $17.17 | $17.33 | $17.12 | $17.32 | $16.73 | 243,056 |
| 2024-05-10 | $17.16 | $17.17 | $17.06 | $17.07 | $16.49 | 194,709 |
| 2024-05-09 | $16.91 | $17.03 | $16.85 | $17.02 | $16.44 | 117,098 |
| 2024-05-08 | $16.86 | $16.95 | $16.80 | $16.85 | $16.28 | 183,785 |
| 2024-05-07 | $16.80 | $16.91 | $16.76 | $16.84 | $16.27 | 164,062 |
| 2024-05-06 | $16.75 | $16.79 | $16.67 | $16.69 | $16.12 | 116,975 |
| 2024-05-03 | $16.65 | $16.74 | $16.57 | $16.65 | $16.09 | 106,184 |
| 2024-05-02 | $16.43 | $16.55 | $16.32 | $16.52 | $15.96 | 116,455 |
| 2024-05-01 | $16.17 | $16.47 | $16.15 | $16.28 | $15.73 | 292,154 |
| 2024-04-30 | $16.13 | $16.30 | $16.13 | $16.15 | $15.60 | 99,058 |
| 2024-04-29 | $16.10 | $16.27 | $16.10 | $16.18 | $15.63 | 90,740 |
| 2024-04-26 | $16.05 | $16.15 | $16.05 | $16.08 | $15.54 | 84,277 |
| 2024-04-25 | $16.06 | $16.13 | $16.00 | $16.05 | $15.51 | 209,950 |
| 2024-04-24 | $16.16 | $16.21 | $16.09 | $16.13 | $15.58 | 138,434 |
| 2024-04-23 | $16.17 | $16.29 | $16.13 | $16.13 | $15.58 | 127,765 |
| 2024-04-22 | $15.89 | $16.18 | $15.88 | $16.12 | $15.57 | 247,045 |
| 2024-04-19 | $15.78 | $15.88 | $15.78 | $15.83 | $15.29 | 137,371 |
| 2024-04-18 | $16.00 | $16.07 | $15.76 | $15.78 | $15.25 | 168,429 |
| 2024-04-17 | $15.92 | $16.12 | $15.82 | $16.08 | $15.54 | 300,023 |
| 2024-04-16 | $15.91 | $15.96 | $15.84 | $15.89 | $15.35 | 134,090 |
| 2024-04-15 | $16.00 | $16.15 | $15.94 | $15.95 | $15.41 | 189,207 |
| 2024-04-12 | $16.13 | $16.24 | $15.92 | $15.95 | $15.41 | 150,705 |
| 2024-04-11 | $16.24 | $16.37 | $16.23 | $16.24 | $15.69 | 99,875 |
| 2024-04-10 | $16.30 | $16.32 | $16.19 | $16.28 | $15.73 | 122,828 |
| 2024-04-09 | $16.37 | $16.49 | $16.37 | $16.42 | $15.86 | 121,044 |
| 2024-04-08 | $16.39 | $16.43 | $16.37 | $16.37 | $15.82 | 109,297 |
| 2024-04-05 | $16.23 | $16.45 | $16.21 | $16.41 | $15.85 | 78,709 |
| 2024-04-04 | $16.53 | $16.63 | $16.23 | $16.25 | $15.70 | 166,613 |
| 2024-04-03 | $16.41 | $16.54 | $16.41 | $16.44 | $15.88 | 105,978 |
| 2024-04-02 | $16.50 | $16.51 | $16.37 | $16.42 | $15.86 | 135,586 |
| 2024-04-01 | $16.88 | $16.88 | $16.63 | $16.63 | $16.07 | 146,562 |
| 2024-03-28 | $16.89 | $16.93 | $16.83 | $16.86 | $16.29 | 109,825 |
| 2024-03-27 | $16.72 | $16.85 | $16.64 | $16.82 | $16.25 | 130,316 |
| 2024-03-26 | $16.63 | $16.77 | $16.55 | $16.69 | $16.12 | 157,605 |
| 2024-03-25 | $16.61 | $16.68 | $16.52 | $16.61 | $16.05 | 91,935 |
| 2024-03-22 | $16.58 | $16.62 | $16.47 | $16.57 | $16.01 | 162,110 |
| 2024-03-21 | $16.56 | $16.77 | $16.54 | $16.59 | $16.03 | 193,111 |
| 2024-03-20 | $16.52 | $16.52 | $16.35 | $16.48 | $15.92 | 145,917 |
| 2024-03-19 | $16.41 | $16.54 | $16.41 | $16.49 | $15.93 | 131,926 |
| 2024-03-18 | $16.60 | $16.64 | $16.46 | $16.46 | $15.90 | 190,536 |
| 2024-03-15 | $16.73 | $16.87 | $16.56 | $16.58 | $16.58 | 125,575 |
| 2024-03-14 | $16.96 | $16.99 | $16.72 | $16.76 | $16.76 | 118,701 |
| 2024-03-13 | $17.08 | $17.10 | $16.97 | $17.00 | $17.00 | 152,374 |
| 2024-03-12 | $16.93 | $17.06 | $16.85 | $17.04 | $17.04 | 173,954 |
| 2024-03-11 | $17.10 | $17.20 | $16.90 | $16.96 | $16.96 | 185,776 |
| 2024-03-08 | $17.02 | $17.15 | $16.92 | $17.10 | $17.10 | 206,946 |
| 2024-03-07 | $17.08 | $17.10 | $16.90 | $17.02 | $17.02 | 251,648 |
| 2024-03-06 | $16.72 | $16.86 | $16.72 | $16.85 | $16.85 | 127,369 |
| 2024-03-05 | $16.96 | $17.05 | $16.63 | $16.72 | $16.72 | 210,656 |
| 2024-03-04 | $17.08 | $17.13 | $16.92 | $17.03 | $17.03 | 187,722 |
| 2024-03-01 | $16.78 | $17.06 | $16.77 | $17.05 | $17.05 | 204,616 |
| 2024-02-29 | $17.12 | $17.19 | $16.80 | $16.82 | $16.82 | 157,171 |
| 2024-02-28 | $17.13 | $17.18 | $17.06 | $17.09 | $17.09 | 112,049 |
| 2024-02-27 | $17.08 | $17.18 | $17.05 | $17.16 | $17.16 | 122,783 |
| 2024-02-26 | $17.14 | $17.15 | $16.97 | $17.03 | $17.03 | 143,972 |
| 2024-02-23 | $17.11 | $17.19 | $17.05 | $17.09 | $17.09 | 122,051 |
| 2024-02-22 | $17.05 | $17.18 | $17.01 | $17.10 | $17.10 | 174,057 |
| 2024-02-21 | $16.94 | $17.12 | $16.93 | $17.00 | $17.00 | 116,324 |
| 2024-02-20 | $17.60 | $17.61 | $17.37 | $17.42 | $16.94 | 165,139 |
| 2024-02-16 | $17.26 | $17.45 | $17.23 | $17.41 | $16.93 | 137,856 |
| 2024-02-15 | $17.28 | $17.44 | $17.28 | $17.36 | $17.36 | 142,192 |
| 2024-02-14 | $17.41 | $17.46 | $17.24 | $17.31 | $17.31 | 109,342 |
| 2024-02-13 | $17.40 | $17.41 | $17.31 | $17.32 | $17.32 | 322,562 |
| 2024-02-12 | $17.48 | $17.63 | $17.39 | $17.44 | $17.44 | 308,924 |
| 2024-02-09 | $17.08 | $17.18 | $17.08 | $17.12 | $17.12 | 160,756 |
| 2024-02-08 | $17.14 | $17.21 | $17.10 | $17.15 | $17.15 | 159,417 |
| 2024-02-07 | $17.25 | $17.34 | $17.17 | $17.20 | $17.20 | 266,781 |
| 2024-02-06 | $17.27 | $17.32 | $17.20 | $17.24 | $17.24 | 107,413 |
| 2024-02-05 | $17.22 | $17.25 | $17.14 | $17.19 | $17.19 | 151,358 |
| 2024-02-02 | $17.35 | $17.35 | $17.24 | $17.27 | $17.27 | 219,516 |
| 2024-02-01 | $17.20 | $17.37 | $17.14 | $17.34 | $17.34 | 129,289 |
| 2024-01-31 | $17.18 | $17.30 | $17.10 | $17.13 | $17.13 | 216,669 |
| 2024-01-30 | $17.13 | $17.18 | $17.05 | $17.15 | $17.15 | 153,956 |
| 2024-01-29 | $16.93 | $17.16 | $16.93 | $17.15 | $17.15 | 157,248 |
| 2024-01-26 | $16.94 | $17.06 | $16.92 | $16.97 | $16.97 | 298,353 |
| 2024-01-25 | $16.93 | $16.99 | $16.86 | $16.91 | $16.91 | 159,249 |
| 2024-01-24 | $17.25 | $17.25 | $16.85 | $16.86 | $16.86 | 146,681 |
| 2024-01-23 | $17.20 | $17.20 | $17.07 | $17.15 | $17.15 | 73,002 |
| 2024-01-22 | $17.10 | $17.24 | $17.09 | $17.16 | $17.16 | 162,580 |
| 2024-01-19 | $17.20 | $17.20 | $17.04 | $17.16 | $17.16 | 119,659 |
| 2024-01-18 | $17.17 | $17.19 | $17.00 | $17.14 | $17.14 | 128,258 |
| 2024-01-17 | $17.20 | $17.21 | $17.02 | $17.17 | $17.17 | 108,359 |
| 2024-01-16 | $17.34 | $17.34 | $17.22 | $17.24 | $17.24 | 168,256 |
| 2024-01-12 | $17.44 | $17.57 | $17.28 | $17.34 | $17.34 | 147,908 |
| 2024-01-11 | $17.37 | $17.46 | $17.28 | $17.36 | $17.36 | 265,915 |
| 2024-01-10 | $17.41 | $17.50 | $17.31 | $17.42 | $17.42 | 238,240 |
| 2024-01-09 | $17.24 | $17.38 | $17.24 | $17.31 | $17.31 | 279,585 |
| 2024-01-08 | $17.02 | $17.29 | $17.01 | $17.28 | $17.28 | 189,842 |
| 2024-01-05 | $17.10 | $17.18 | $16.97 | $17.02 | $17.02 | 189,898 |
| 2024-01-04 | $16.80 | $17.20 | $16.80 | $17.12 | $17.12 | 261,365 |
| 2024-01-03 | $16.89 | $16.95 | $16.82 | $16.92 | $16.92 | 237,562 |
| 2024-01-02 | $16.53 | $16.94 | $16.53 | $16.87 | $16.87 | 194,490 |
| 2023-12-29 | $16.54 | $16.61 | $16.52 | $16.57 | $16.57 | 373,550 |
| 2023-12-28 | $16.42 | $16.65 | $16.42 | $16.54 | $16.54 | 301,971 |
| 2023-12-27 | $16.35 | $16.57 | $16.35 | $16.48 | $16.48 | 237,433 |
| 2023-12-26 | $16.39 | $16.46 | $16.31 | $16.34 | $16.34 | 303,148 |
| 2023-12-22 | $16.20 | $16.50 | $16.20 | $16.32 | $16.32 | 343,523 |
| 2023-12-21 | $16.13 | $16.27 | $16.13 | $16.19 | $16.19 | 270,431 |
| 2023-12-20 | $16.33 | $16.37 | $16.04 | $16.04 | $16.04 | 391,206 |
| 2023-12-19 | $16.25 | $16.35 | $16.22 | $16.33 | $16.33 | 274,171 |
| 2023-12-18 | $16.09 | $16.18 | $16.01 | $16.15 | $16.15 | 303,811 |
| 2023-12-15 | $16.16 | $16.24 | $16.11 | $16.13 | $16.13 | 267,002 |
| 2023-12-14 | $16.25 | $16.29 | $16.09 | $16.25 | $16.25 | 375,738 |
| 2023-12-13 | $15.65 | $16.07 | $15.65 | $16.05 | $16.05 | 251,274 |
| 2023-12-12 | $15.50 | $15.73 | $15.47 | $15.61 | $15.61 | 182,148 |
| 2023-12-11 | $15.40 | $15.53 | $15.36 | $15.49 | $15.49 | 260,386 |
| 2023-12-08 | $15.37 | $15.49 | $15.31 | $15.45 | $15.45 | 273,408 |
| 2023-12-07 | $15.35 | $15.47 | $15.31 | $15.43 | $15.43 | 179,113 |
| 2023-12-06 | $15.26 | $15.49 | $15.24 | $15.37 | $15.37 | 269,510 |
| 2023-12-05 | $15.29 | $15.38 | $15.21 | $15.25 | $15.25 | 305,771 |
| 2023-12-04 | $15.11 | $15.28 | $15.08 | $15.27 | $15.27 | 284,787 |
| 2023-12-01 | $14.90 | $15.10 | $14.82 | $15.05 | $15.05 | 319,216 |
| 2023-11-30 | $14.74 | $15.05 | $14.72 | $14.91 | $14.91 | 275,774 |
| 2023-11-29 | $14.62 | $14.89 | $14.62 | $14.72 | $14.72 | 272,517 |
| 2023-11-28 | $14.65 | $14.77 | $14.58 | $14.60 | $14.60 | 281,158 |
| 2023-11-27 | $14.89 | $14.92 | $14.65 | $14.70 | $14.70 | 372,899 |
| 2023-11-24 | $14.86 | $14.97 | $14.83 | $14.89 | $14.89 | 90,671 |
| 2023-11-22 | $14.79 | $14.90 | $14.79 | $14.82 | $14.82 | 293,413 |
| 2023-11-21 | $15.02 | $15.11 | $14.70 | $14.75 | $14.75 | 325,190 |
| 2023-11-20 | $15.32 | $15.43 | $15.30 | $15.35 | $14.96 | 191,976 |
| 2023-11-17 | $15.20 | $15.30 | $15.14 | $15.29 | $15.29 | 190,673 |
| 2023-11-16 | $15.31 | $15.32 | $15.02 | $15.08 | $15.08 | 183,491 |
| 2023-11-15 | $15.27 | $15.35 | $15.18 | $15.23 | $15.23 | 161,630 |
| 2023-11-14 | $15.01 | $15.36 | $15.01 | $15.17 | $15.17 | 330,504 |
| 2023-11-13 | $14.90 | $14.96 | $14.75 | $14.89 | $14.89 | 149,510 |
| 2023-11-10 | $14.77 | $14.91 | $14.74 | $14.90 | $14.90 | 183,856 |
| 2023-11-09 | $15.47 | $15.47 | $14.77 | $14.78 | $14.78 | 242,624 |
| 2023-11-08 | $15.68 | $15.68 | $15.36 | $15.39 | $15.39 | 93,517 |
| 2023-11-07 | $15.65 | $15.68 | $15.51 | $15.60 | $15.60 | 179,088 |
| 2023-11-06 | $15.79 | $15.85 | $15.63 | $15.65 | $15.65 | 139,157 |
| 2023-11-03 | $15.44 | $15.84 | $15.44 | $15.79 | $15.79 | 197,356 |
| 2023-11-02 | $15.03 | $15.40 | $15.03 | $15.40 | $15.40 | 199,322 |
| 2023-11-01 | $14.65 | $14.95 | $14.65 | $14.91 | $14.91 | 190,371 |
| 2023-10-31 | $14.47 | $14.63 | $14.47 | $14.61 | $14.61 | 240,368 |
| 2023-10-30 | $14.37 | $14.53 | $14.37 | $14.47 | $14.47 | 100,846 |
| 2023-10-27 | $14.62 | $14.62 | $14.31 | $14.32 | $14.32 | 139,340 |
| 2023-10-26 | $14.61 | $14.71 | $14.55 | $14.59 | $14.59 | 128,402 |
| 2023-10-25 | $14.73 | $14.73 | $14.55 | $14.66 | $14.66 | 176,567 |
| 2023-10-24 | $14.70 | $14.84 | $14.67 | $14.76 | $14.76 | 134,221 |
| 2023-10-23 | $14.79 | $14.84 | $14.59 | $14.61 | $14.61 | 163,326 |
| 2023-10-20 | $14.84 | $14.97 | $14.79 | $14.80 | $14.80 | 117,624 |
| 2023-10-19 | $15.25 | $15.26 | $14.84 | $14.87 | $14.87 | 192,797 |
| 2023-10-18 | $15.47 | $15.47 | $15.25 | $15.26 | $15.26 | 145,193 |
| 2023-10-17 | $15.49 | $15.53 | $15.38 | $15.44 | $15.44 | 173,233 |
| 2023-10-16 | $15.53 | $15.66 | $15.45 | $15.51 | $15.51 | 134,690 |
| 2023-10-13 | $15.46 | $15.56 | $15.42 | $15.44 | $15.44 | 137,590 |
| 2023-10-12 | $15.76 | $15.77 | $15.46 | $15.48 | $15.48 | 121,723 |
| 2023-10-11 | $15.84 | $15.88 | $15.75 | $15.79 | $15.79 | 108,652 |
| 2023-10-10 | $15.82 | $15.89 | $15.68 | $15.81 | $15.81 | 119,778 |
| 2023-10-09 | $15.70 | $15.78 | $15.60 | $15.75 | $15.75 | 194,433 |
| 2023-10-06 | $15.48 | $15.77 | $15.44 | $15.71 | $15.71 | 184,246 |
| 2023-10-05 | $15.30 | $15.52 | $15.30 | $15.51 | $15.51 | 178,329 |
| 2023-10-04 | $15.31 | $15.33 | $15.21 | $15.30 | $15.30 | 153,377 |
| 2023-10-03 | $15.42 | $15.46 | $15.20 | $15.23 | $15.23 | 154,322 |
| 2023-10-02 | $15.50 | $15.54 | $15.38 | $15.41 | $15.41 | 264,766 |
| 2023-09-29 | $15.71 | $15.71 | $15.54 | $15.55 | $15.55 | 123,917 |
| 2023-09-28 | $15.50 | $15.69 | $15.50 | $15.63 | $15.63 | 197,460 |
| 2023-09-27 | $15.59 | $15.68 | $15.51 | $15.54 | $15.54 | 150,508 |
| 2023-09-26 | $15.56 | $15.69 | $15.52 | $15.52 | $15.52 | 179,273 |
| 2023-09-25 | $15.57 | $15.70 | $15.47 | $15.60 | $15.60 | 150,877 |
| 2023-09-22 | $15.60 | $15.69 | $15.59 | $15.59 | $15.59 | 177,268 |
| 2023-09-21 | $15.67 | $15.67 | $15.56 | $15.57 | $15.57 | 196,020 |
| 2023-09-20 | $15.89 | $15.92 | $15.70 | $15.70 | $15.70 | 133,987 |
| 2023-09-19 | $15.82 | $15.95 | $15.76 | $15.81 | $15.81 | 249,447 |
| 2023-09-18 | $16.00 | $16.03 | $15.76 | $15.79 | $15.79 | 192,810 |
| 2023-09-15 | $16.05 | $16.11 | $15.96 | $15.97 | $15.97 | 129,884 |
| 2023-09-14 | $16.11 | $16.18 | $16.08 | $16.10 | $16.10 | 146,911 |
| 2023-09-13 | $16.17 | $16.26 | $16.10 | $16.10 | $16.10 | 130,511 |
| 2023-09-12 | $16.33 | $16.33 | $16.18 | $16.19 | $16.19 | 176,318 |
| 2023-09-11 | $16.27 | $16.41 | $16.27 | $16.33 | $16.33 | 106,391 |
| 2023-09-08 | $16.27 | $16.40 | $16.26 | $16.27 | $16.27 | 102,893 |
| 2023-09-07 | $16.22 | $16.39 | $16.22 | $16.28 | $16.28 | 128,355 |
| 2023-09-06 | $16.41 | $16.41 | $16.25 | $16.31 | $16.31 | 137,776 |
| 2023-09-05 | $16.56 | $16.65 | $16.42 | $16.42 | $16.42 | 138,650 |
| 2023-09-01 | $16.60 | $16.68 | $16.57 | $16.65 | $16.65 | 64,645 |
| 2023-08-31 | $16.62 | $16.63 | $16.53 | $16.56 | $16.56 | 143,159 |
| 2023-08-30 | $16.63 | $16.70 | $16.56 | $16.61 | $16.61 | 132,274 |
| 2023-08-29 | $16.53 | $16.68 | $16.53 | $16.66 | $16.66 | 152,791 |
| 2023-08-28 | $16.57 | $16.69 | $16.53 | $16.58 | $16.58 | 119,042 |
| 2023-08-25 | $16.47 | $16.64 | $16.44 | $16.57 | $16.57 | 89,864 |
| 2023-08-24 | $16.62 | $16.71 | $16.46 | $16.46 | $16.46 | 117,419 |
| 2023-08-23 | $16.95 | $17.07 | $16.95 | $17.00 | $16.60 | 156,089 |
| 2023-08-22 | $17.03 | $17.05 | $16.92 | $16.93 | $16.53 | 126,204 |
| 2023-08-21 | $16.82 | $17.03 | $16.82 | $16.98 | $16.98 | 219,849 |
| 2023-08-18 | $16.76 | $16.87 | $16.74 | $16.75 | $16.75 | 108,746 |
| 2023-08-17 | $16.83 | $16.90 | $16.76 | $16.78 | $16.78 | 185,348 |
| 2023-08-16 | $16.93 | $17.05 | $16.82 | $16.82 | $16.82 | 105,931 |
| 2023-08-15 | $17.10 | $17.12 | $16.90 | $17.00 | $17.00 | 195,745 |
| 2023-08-14 | $17.16 | $17.17 | $17.08 | $17.12 | $17.12 | 87,634 |
| 2023-08-11 | $17.07 | $17.16 | $17.04 | $17.13 | $17.13 | 84,090 |
| 2023-08-10 | $17.09 | $17.25 | $17.06 | $17.06 | $17.06 | 104,478 |
| 2023-08-09 | $17.08 | $17.16 | $17.04 | $17.08 | $17.08 | 110,924 |
| 2023-08-08 | $17.00 | $17.09 | $16.99 | $17.05 | $17.05 | 92,796 |
| 2023-08-07 | $17.02 | $17.06 | $16.93 | $17.00 | $17.00 | 132,831 |
| 2023-08-04 | $16.98 | $17.14 | $16.96 | $17.00 | $17.00 | 139,521 |
| 2023-08-03 | $16.91 | $17.00 | $16.86 | $16.87 | $16.87 | 83,206 |
| 2023-08-02 | $16.90 | $17.00 | $16.86 | $16.91 | $16.91 | 123,200 |
| 2023-08-01 | $16.99 | $17.02 | $16.92 | $16.94 | $16.94 | 130,474 |
| 2023-07-31 | $17.14 | $17.14 | $17.02 | $17.06 | $17.06 | 204,523 |
| 2023-07-28 | $17.13 | $17.18 | $17.03 | $17.14 | $17.14 | 288,652 |
| 2023-07-27 | $17.17 | $17.26 | $17.06 | $17.07 | $17.07 | 73,727 |
| 2023-07-26 | $17.17 | $17.22 | $17.12 | $17.15 | $17.15 | 97,289 |
| 2023-07-25 | $17.28 | $17.36 | $17.21 | $17.21 | $17.21 | 89,195 |
| 2023-07-24 | $17.54 | $17.54 | $17.28 | $17.30 | $17.30 | 117,612 |
| 2023-07-21 | $17.41 | $17.56 | $17.37 | $17.49 | $17.49 | 53,457 |
| 2023-07-20 | $17.29 | $17.50 | $17.29 | $17.42 | $17.42 | 111,202 |
| 2023-07-19 | $17.31 | $17.45 | $17.30 | $17.30 | $17.30 | 104,318 |
| 2023-07-18 | $17.38 | $17.45 | $17.25 | $17.27 | $17.27 | 152,674 |
| 2023-07-17 | $17.28 | $17.50 | $17.28 | $17.33 | $17.33 | 91,695 |
| 2023-07-14 | $17.37 | $17.40 | $17.22 | $17.26 | $17.26 | 87,151 |
| 2023-07-13 | $17.35 | $17.40 | $17.24 | $17.28 | $17.28 | 66,319 |
| 2023-07-12 | $17.34 | $17.43 | $17.25 | $17.28 | $17.28 | 113,821 |
| 2023-07-11 | $17.28 | $17.30 | $17.16 | $17.22 | $17.22 | 124,635 |
| 2023-07-10 | $16.94 | $17.24 | $16.93 | $17.22 | $17.22 | 137,819 |
| 2023-07-07 | $16.91 | $17.03 | $16.91 | $16.94 | $16.94 | 107,600 |
| 2023-07-06 | $17.19 | $17.19 | $16.95 | $16.98 | $16.98 | 98,397 |
| 2023-07-05 | $17.02 | $17.23 | $17.02 | $17.22 | $17.22 | 171,429 |
| 2023-07-03 | $17.10 | $17.10 | $17.00 | $17.08 | $17.08 | 105,515 |
| 2023-06-30 | $17.17 | $17.23 | $17.03 | $17.05 | $17.05 | 134,959 |
| 2023-06-29 | $17.13 | $17.18 | $17.05 | $17.06 | $17.06 | 107,372 |
| 2023-06-28 | $17.16 | $17.27 | $17.05 | $17.14 | $17.14 | 66,153 |
| 2023-06-27 | $17.28 | $17.32 | $17.10 | $17.16 | $17.16 | 124,833 |
| 2023-06-26 | $17.39 | $17.40 | $17.21 | $17.29 | $17.29 | 65,711 |
| 2023-06-23 | $17.44 | $17.49 | $17.37 | $17.39 | $17.39 | 111,701 |
| 2023-06-22 | $17.30 | $17.49 | $17.30 | $17.48 | $17.48 | 130,402 |
| 2023-06-21 | $17.29 | $17.41 | $17.21 | $17.37 | $17.37 | 140,861 |
| 2023-06-20 | $17.24 | $17.41 | $17.14 | $17.27 | $17.27 | 118,279 |
| 2023-06-16 | $17.35 | $17.51 | $17.22 | $17.35 | $17.35 | 108,741 |
| 2023-06-15 | $17.10 | $17.37 | $17.10 | $17.35 | $17.35 | 153,821 |
| 2023-06-14 | $17.36 | $17.36 | $17.08 | $17.16 | $17.16 | 79,277 |
| 2023-06-13 | $17.11 | $17.34 | $17.11 | $17.32 | $17.32 | 108,083 |
| 2023-06-12 | $17.09 | $17.17 | $17.01 | $17.10 | $17.10 | 160,303 |
| 2023-06-09 | $17.19 | $17.21 | $17.02 | $17.07 | $17.07 | 86,231 |
| 2023-06-08 | $17.17 | $17.17 | $17.05 | $17.15 | $17.15 | 91,124 |
| 2023-06-07 | $17.08 | $17.15 | $16.98 | $17.08 | $17.08 | 107,914 |
| 2023-06-06 | $17.10 | $17.24 | $17.06 | $17.10 | $17.10 | 91,249 |
| 2023-06-05 | $17.02 | $17.17 | $17.02 | $17.10 | $17.10 | 71,500 |
| 2023-06-02 | $16.88 | $17.07 | $16.81 | $17.02 | $17.02 | 139,820 |
| 2023-06-01 | $16.73 | $16.91 | $16.63 | $16.85 | $16.85 | 110,629 |
| 2023-05-31 | $16.46 | $16.78 | $16.46 | $16.76 | $16.76 | 104,795 |
| 2023-05-30 | $16.64 | $16.65 | $16.50 | $16.52 | $16.52 | 109,265 |
| 2023-05-26 | $16.58 | $16.74 | $16.57 | $16.66 | $16.66 | 110,148 |
| 2023-05-25 | $16.94 | $16.94 | $16.51 | $16.61 | $16.61 | 130,683 |
| 2023-05-24 | $17.03 | $17.07 | $16.88 | $16.92 | $16.92 | 112,645 |
| 2023-05-23 | $17.38 | $17.51 | $17.35 | $17.42 | $17.02 | 145,141 |
| 2023-05-22 | $17.31 | $17.60 | $17.31 | $17.38 | $16.98 | 110,316 |
| 2023-05-19 | $17.30 | $17.50 | $17.30 | $17.39 | $16.99 | 143,602 |
| 2023-05-18 | $17.42 | $17.42 | $17.20 | $17.29 | $16.89 | 113,916 |
| 2023-05-17 | $17.25 | $17.40 | $17.14 | $17.38 | $16.98 | 89,578 |
| 2023-05-16 | $17.51 | $17.51 | $17.20 | $17.22 | $16.82 | 119,506 |
| 2023-05-15 | $17.42 | $17.56 | $17.41 | $17.54 | $17.54 | 92,564 |
| 2023-05-12 | $17.50 | $17.66 | $17.35 | $17.41 | $17.41 | 88,134 |
| 2023-05-11 | $17.53 | $17.53 | $17.37 | $17.45 | $17.45 | 109,347 |
| 2023-05-10 | $17.48 | $17.56 | $17.41 | $17.49 | $17.49 | 100,085 |
| 2023-05-09 | $17.38 | $17.48 | $17.35 | $17.38 | $17.38 | 85,693 |
| 2023-05-08 | $17.63 | $17.63 | $17.35 | $17.39 | $17.39 | 133,409 |
| 2023-05-05 | $17.50 | $17.60 | $17.44 | $17.54 | $17.54 | 81,696 |
| 2023-05-04 | $17.37 | $17.42 | $17.30 | $17.35 | $17.35 | 79,227 |
| 2023-05-03 | $17.47 | $17.62 | $17.43 | $17.45 | $17.45 | 94,553 |
| 2023-05-02 | $17.60 | $17.61 | $17.35 | $17.37 | $17.37 | 98,183 |
| 2023-05-01 | $17.49 | $17.66 | $17.45 | $17.61 | $17.61 | 62,815 |
| 2023-04-28 | $17.26 | $17.57 | $17.24 | $17.41 | $17.41 | 100,908 |
| 2023-04-27 | $17.26 | $17.34 | $17.18 | $17.27 | $17.27 | 123,179 |
| 2023-04-26 | $17.33 | $17.39 | $17.12 | $17.26 | $17.26 | 141,652 |
| 2023-04-25 | $17.65 | $17.73 | $17.42 | $17.43 | $17.43 | 115,239 |
| 2023-04-24 | $17.70 | $17.78 | $17.69 | $17.73 | $17.73 | 98,865 |
| 2023-04-21 | $17.65 | $17.72 | $17.62 | $17.68 | $17.68 | 94,284 |
| 2023-04-20 | $17.75 | $17.75 | $17.58 | $17.62 | $17.62 | 161,891 |
| 2023-04-19 | $17.63 | $17.83 | $17.56 | $17.74 | $17.74 | 107,820 |
| 2023-04-18 | $17.84 | $17.84 | $17.64 | $17.66 | $17.66 | 101,009 |
| 2023-04-17 | $17.81 | $17.87 | $17.76 | $17.80 | $17.80 | 92,806 |
| 2023-04-14 | $17.90 | $17.90 | $17.66 | $17.76 | $17.76 | 98,995 |
| 2023-04-13 | $17.65 | $17.94 | $17.65 | $17.90 | $17.90 | 99,220 |
| 2023-04-12 | $17.78 | $17.83 | $17.63 | $17.63 | $17.63 | 83,648 |
| 2023-04-11 | $17.61 | $17.75 | $17.61 | $17.73 | $17.73 | 101,024 |
| 2023-04-10 | $17.66 | $17.68 | $17.55 | $17.61 | $17.61 | 104,069 |
| 2023-04-06 | $17.53 | $17.79 | $17.51 | $17.69 | $17.69 | 96,196 |
| 2023-04-05 | $17.45 | $17.60 | $17.40 | $17.54 | $17.54 | 107,851 |
| 2023-04-04 | $17.64 | $17.65 | $17.42 | $17.44 | $17.44 | 122,637 |
| 2023-04-03 | $17.64 | $17.64 | $17.47 | $17.58 | $17.58 | 154,274 |
| 2023-03-31 | $17.57 | $17.65 | $17.54 | $17.65 | $17.65 | 110,848 |
| 2023-03-30 | $17.55 | $17.55 | $17.33 | $17.42 | $17.42 | 85,902 |
| 2023-03-29 | $17.34 | $17.46 | $17.29 | $17.41 | $17.41 | 151,658 |
| 2023-03-28 | $17.15 | $17.31 | $17.14 | $17.17 | $17.17 | 66,424 |
| 2023-03-27 | $17.25 | $17.30 | $17.19 | $17.20 | $17.20 | 133,784 |
| 2023-03-24 | $16.97 | $17.15 | $16.76 | $17.14 | $17.14 | 140,187 |
| 2023-03-23 | $16.89 | $17.21 | $16.82 | $16.94 | $16.94 | 139,657 |
| 2023-03-22 | $17.12 | $17.25 | $16.86 | $16.86 | $16.86 | 132,588 |
| 2023-03-21 | $17.21 | $17.26 | $17.17 | $17.17 | $17.17 | 109,459 |
| 2023-03-20 | $17.04 | $17.19 | $17.01 | $17.17 | $17.17 | 94,104 |
| 2023-03-17 | $17.31 | $17.31 | $16.96 | $17.01 | $17.01 | 94,505 |
| 2023-03-16 | $17.05 | $17.41 | $16.96 | $17.34 | $17.34 | 162,148 |
| 2023-03-15 | $17.13 | $17.20 | $17.01 | $17.13 | $17.13 | 164,901 |
| 2023-03-14 | $17.35 | $17.44 | $17.24 | $17.33 | $17.33 | 86,569 |
| 2023-03-13 | $16.97 | $17.39 | $16.91 | $17.15 | $17.15 | 335,208 |
| 2023-03-10 | $17.25 | $17.38 | $17.03 | $17.09 | $17.09 | 157,236 |
| 2023-03-09 | $17.63 | $17.74 | $17.27 | $17.29 | $17.29 | 129,573 |
| 2023-03-08 | $17.71 | $17.80 | $17.58 | $17.63 | $17.63 | 103,825 |
| 2023-03-07 | $18.03 | $18.09 | $17.75 | $17.75 | $17.75 | 135,227 |
| 2023-03-06 | $18.22 | $18.23 | $18.05 | $18.07 | $18.07 | 127,787 |
| 2023-03-03 | $18.21 | $18.27 | $18.13 | $18.22 | $18.22 | 102,023 |
| 2023-03-02 | $18.10 | $18.21 | $18.01 | $18.18 | $18.18 | 104,441 |
| 2023-03-01 | $18.01 | $18.10 | $17.98 | $18.10 | $18.10 | 82,491 |
| 2023-02-28 | $18.05 | $18.14 | $17.98 | $17.98 | $17.98 | 94,451 |
| 2023-02-27 | $18.28 | $18.28 | $17.95 | $18.02 | $18.02 | 117,963 |
| 2023-02-24 | $18.15 | $18.19 | $17.96 | $17.98 | $17.98 | 166,915 |
| 2023-02-23 | $18.75 | $18.78 | $18.53 | $18.63 | $18.20 | 182,247 |
| 2023-02-22 | $18.50 | $18.69 | $18.50 | $18.58 | $18.16 | 178,053 |
| 2023-02-21 | $18.76 | $18.79 | $18.45 | $18.49 | $18.07 | 136,732 |
| 2023-02-17 | $18.61 | $18.83 | $18.56 | $18.76 | $18.33 | 217,269 |
| 2023-02-16 | $18.85 | $18.85 | $18.65 | $18.67 | $18.24 | 182,666 |
| 2023-02-15 | $18.84 | $18.88 | $18.70 | $18.88 | $18.45 | 84,396 |
| 2023-02-14 | $18.85 | $19.02 | $18.73 | $18.84 | $18.41 | 114,695 |
| 2023-02-13 | $18.69 | $18.89 | $18.66 | $18.85 | $18.42 | 77,185 |
| 2023-02-10 | $18.43 | $18.69 | $18.43 | $18.65 | $18.65 | 81,957 |
| 2023-02-09 | $18.63 | $18.74 | $18.46 | $18.47 | $18.47 | 105,185 |
| 2023-02-08 | $18.75 | $18.79 | $18.58 | $18.59 | $18.59 | 102,620 |
| 2023-02-07 | $18.69 | $18.82 | $18.58 | $18.78 | $18.78 | 125,102 |
| 2023-02-06 | $18.94 | $18.97 | $18.69 | $18.72 | $18.72 | 165,891 |
| 2023-02-03 | $18.98 | $19.15 | $18.91 | $19.00 | $19.00 | 93,067 |
| 2023-02-02 | $19.07 | $19.07 | $18.81 | $19.01 | $19.01 | 181,752 |
| 2023-02-01 | $19.03 | $19.15 | $18.75 | $19.01 | $19.01 | 134,557 |
| 2023-01-31 | $18.78 | $19.02 | $18.78 | $19.02 | $19.02 | 151,946 |
| 2023-01-30 | $18.83 | $18.89 | $18.69 | $18.74 | $18.74 | 169,593 |
| 2023-01-27 | $18.83 | $18.88 | $18.76 | $18.83 | $18.83 | 164,863 |
| 2023-01-26 | $18.83 | $18.89 | $18.65 | $18.80 | $18.80 | 154,599 |
| 2023-01-25 | $18.66 | $18.79 | $18.60 | $18.77 | $18.77 | 109,367 |
| 2023-01-24 | $18.76 | $18.84 | $18.65 | $18.72 | $18.72 | 115,258 |
| 2023-01-23 | $18.66 | $18.79 | $18.61 | $18.76 | $18.76 | 134,839 |
| 2023-01-20 | $18.53 | $18.61 | $18.42 | $18.61 | $18.61 | 161,830 |
| 2023-01-19 | $18.59 | $18.68 | $18.43 | $18.48 | $18.48 | 175,275 |
| 2023-01-18 | $18.93 | $19.03 | $18.62 | $18.63 | $18.63 | 142,747 |
| 2023-01-17 | $18.92 | $18.92 | $18.72 | $18.84 | $18.84 | 243,427 |
| 2023-01-13 | $18.68 | $18.82 | $18.62 | $18.78 | $18.78 | 166,214 |
| 2023-01-12 | $18.85 | $18.85 | $18.53 | $18.75 | $18.75 | 128,699 |
| 2023-01-11 | $18.67 | $18.75 | $18.58 | $18.72 | $18.72 | 158,203 |
| 2023-01-10 | $18.41 | $18.68 | $18.38 | $18.62 | $18.62 | 166,720 |
| 2023-01-09 | $18.70 | $18.70 | $18.40 | $18.44 | $18.44 | 186,830 |
| 2023-01-06 | $18.61 | $18.70 | $18.47 | $18.54 | $18.54 | 216,912 |
| 2023-01-05 | $18.44 | $18.58 | $18.43 | $18.49 | $18.49 | 87,743 |
| 2023-01-04 | $18.20 | $18.61 | $18.19 | $18.57 | $18.57 | 247,636 |
| 2023-01-03 | $18.06 | $18.23 | $18.05 | $18.15 | $18.15 | 192,152 |
| 2022-12-30 | $18.10 | $18.19 | $17.79 | $18.00 | $18.00 | 510,824 |
| 2022-12-29 | $18.03 | $18.35 | $17.98 | $18.18 | $18.18 | 346,626 |
| 2022-12-28 | $18.06 | $18.19 | $17.88 | $17.89 | $17.89 | 238,114 |
| 2022-12-27 | $18.43 | $18.45 | $18.00 | $18.04 | $18.04 | 206,885 |
| 2022-12-23 | $18.66 | $18.66 | $18.37 | $18.45 | $18.45 | 117,024 |
| 2022-12-22 | $18.66 | $18.73 | $18.45 | $18.66 | $18.66 | 159,775 |
| 2022-12-21 | $18.83 | $18.89 | $18.62 | $18.76 | $18.76 | 161,907 |
| 2022-12-20 | $18.47 | $18.84 | $18.46 | $18.80 | $18.80 | 213,733 |
| 2022-12-19 | $18.86 | $18.91 | $18.45 | $18.58 | $18.58 | 221,911 |
| 2022-12-16 | $18.88 | $18.96 | $18.74 | $18.78 | $18.78 | 107,962 |
| 2022-12-15 | $19.22 | $19.22 | $18.89 | $18.98 | $18.98 | 190,196 |
| 2022-12-14 | $19.26 | $19.41 | $19.09 | $19.34 | $19.34 | 185,232 |
| 2022-12-13 | $19.54 | $19.60 | $19.14 | $19.29 | $19.29 | 228,059 |
| 2022-12-12 | $19.05 | $19.20 | $18.96 | $19.11 | $19.11 | 177,590 |
| 2022-12-09 | $19.33 | $19.44 | $19.00 | $19.05 | $19.05 | 177,692 |
| 2022-12-08 | $19.48 | $19.61 | $19.34 | $19.40 | $19.40 | 185,259 |
| 2022-12-07 | $18.72 | $19.59 | $18.72 | $19.47 | $19.47 | 274,477 |
| 2022-12-06 | $19.08 | $19.12 | $18.71 | $18.81 | $18.81 | 143,485 |
| 2022-12-05 | $19.30 | $19.35 | $19.05 | $19.09 | $19.09 | 166,373 |
| 2022-12-02 | $19.16 | $19.50 | $19.10 | $19.40 | $19.40 | 152,827 |
| 2022-12-01 | $19.24 | $19.33 | $19.13 | $19.25 | $19.25 | 153,011 |
| 2022-11-30 | $18.65 | $19.23 | $18.65 | $19.18 | $19.18 | 200,144 |
| 2022-11-29 | $18.69 | $18.78 | $18.55 | $18.63 | $18.63 | 150,704 |
| 2022-11-28 | $18.54 | $18.87 | $18.54 | $18.62 | $18.62 | 120,564 |
| 2022-11-25 | $18.55 | $18.71 | $18.51 | $18.65 | $18.65 | 81,418 |
| 2022-11-23 | $18.69 | $18.82 | $18.55 | $18.59 | $18.59 | 190,956 |
| 2022-11-22 | $18.98 | $19.11 | $18.80 | $19.08 | $18.69 | 127,787 |
| 2022-11-21 | $18.92 | $19.02 | $18.82 | $18.92 | $18.53 | 107,361 |
| 2022-11-18 | $18.80 | $19.01 | $18.74 | $18.86 | $18.47 | 118,787 |
| 2022-11-17 | $18.68 | $18.88 | $18.59 | $18.77 | $18.38 | 172,960 |
| 2022-11-16 | $18.89 | $19.07 | $18.76 | $18.78 | $18.39 | 97,554 |
| 2022-11-15 | $19.19 | $19.30 | $18.83 | $18.91 | $18.52 | 203,241 |
| 2022-11-14 | $18.94 | $19.22 | $18.92 | $19.01 | $18.62 | 130,701 |
| 2022-11-11 | $19.01 | $19.01 | $18.68 | $18.95 | $18.56 | 178,484 |
| 2022-11-10 | $18.99 | $19.12 | $18.85 | $19.09 | $19.09 | 202,674 |
| 2022-11-09 | $18.71 | $18.99 | $18.50 | $18.52 | $18.52 | 116,645 |
| 2022-11-08 | $18.70 | $19.06 | $18.66 | $18.82 | $18.82 | 90,683 |
| 2022-11-07 | $18.61 | $18.79 | $18.41 | $18.71 | $18.71 | 114,275 |
| 2022-11-04 | $18.86 | $18.86 | $18.31 | $18.56 | $18.56 | 181,854 |
| 2022-11-03 | $18.59 | $18.73 | $18.47 | $18.70 | $18.70 | 130,866 |
| 2022-11-02 | $18.74 | $19.08 | $18.66 | $18.70 | $18.70 | 111,987 |
| 2022-11-01 | $18.86 | $18.93 | $18.74 | $18.84 | $18.84 | 91,252 |
| 2022-10-31 | $18.77 | $18.88 | $18.66 | $18.75 | $18.75 | 114,382 |
| 2022-10-28 | $18.32 | $18.84 | $18.32 | $18.84 | $18.84 | 139,815 |
| 2022-10-27 | $18.78 | $18.78 | $18.30 | $18.34 | $18.34 | 140,459 |
| 2022-10-26 | $18.33 | $18.77 | $18.05 | $18.68 | $18.68 | 188,854 |
| 2022-10-25 | $18.10 | $18.39 | $18.10 | $18.34 | $18.34 | 155,918 |
| 2022-10-24 | $18.03 | $18.14 | $17.81 | $18.08 | $18.08 | 159,739 |
| 2022-10-21 | $17.44 | $17.81 | $17.39 | $17.81 | $17.81 | 105,193 |
| 2022-10-20 | $17.36 | $17.70 | $17.36 | $17.49 | $17.49 | 137,632 |
| 2022-10-19 | $17.64 | $17.70 | $17.31 | $17.40 | $17.40 | 94,635 |
| 2022-10-18 | $18.16 | $18.20 | $17.73 | $17.74 | $17.74 | 117,289 |
| 2022-10-17 | $17.63 | $17.95 | $17.63 | $17.88 | $17.88 | 109,113 |
| 2022-10-14 | $18.03 | $18.05 | $17.57 | $17.57 | $17.57 | 90,329 |
| 2022-10-13 | $17.34 | $17.98 | $17.28 | $17.90 | $17.90 | 63,337 |
| 2022-10-12 | $17.65 | $17.75 | $17.49 | $17.65 | $17.65 | 87,084 |
| 2022-10-11 | $17.44 | $17.97 | $17.39 | $17.59 | $17.59 | 133,121 |
| 2022-10-10 | $17.57 | $17.75 | $17.41 | $17.44 | $17.44 | 146,450 |
| 2022-10-07 | $17.95 | $18.00 | $17.44 | $17.57 | $17.57 | 125,392 |
| 2022-10-06 | $18.09 | $18.27 | $18.00 | $18.04 | $18.04 | 81,677 |
| 2022-10-05 | $17.98 | $18.25 | $17.82 | $18.09 | $18.09 | 102,391 |
| 2022-10-04 | $17.90 | $18.12 | $17.89 | $18.05 | $18.05 | 137,386 |
| 2022-10-03 | $17.34 | $17.82 | $17.30 | $17.64 | $17.64 | 122,344 |
| 2022-09-30 | $17.33 | $17.70 | $17.26 | $17.28 | $17.28 | 91,188 |
| 2022-09-29 | $17.54 | $17.77 | $17.19 | $17.33 | $17.33 | 124,641 |
| 2022-09-28 | $17.33 | $17.84 | $17.32 | $17.69 | $17.69 | 129,613 |
| 2022-09-27 | $17.15 | $17.53 | $17.03 | $17.10 | $17.10 | 197,880 |
| 2022-09-26 | $17.27 | $17.47 | $17.08 | $17.08 | $17.08 | 98,073 |
| 2022-09-23 | $17.50 | $17.60 | $17.21 | $17.37 | $17.37 | 161,583 |
| 2022-09-22 | $18.00 | $18.05 | $17.66 | $17.70 | $17.70 | 214,522 |
| 2022-09-21 | $18.32 | $18.47 | $18.00 | $18.00 | $18.00 | 82,254 |
| 2022-09-20 | $18.32 | $18.45 | $18.20 | $18.26 | $18.26 | 79,893 |
| 2022-09-19 | $18.40 | $18.61 | $18.20 | $18.39 | $18.39 | 85,327 |
| 2022-09-16 | $18.64 | $18.65 | $18.45 | $18.59 | $18.59 | 43,283 |
| 2022-09-15 | $18.60 | $18.89 | $18.60 | $18.74 | $18.74 | 44,874 |
| 2022-09-14 | $18.57 | $18.80 | $18.50 | $18.65 | $18.65 | 47,152 |
| 2022-09-13 | $18.92 | $19.08 | $18.51 | $18.56 | $18.56 | 122,643 |
| 2022-09-12 | $19.45 | $19.45 | $19.23 | $19.30 | $19.30 | 77,273 |
| 2022-09-09 | $19.36 | $19.44 | $19.25 | $19.35 | $19.35 | 63,413 |
| 2022-09-08 | $18.89 | $19.32 | $18.80 | $19.23 | $19.23 | 132,077 |
| 2022-09-07 | $18.48 | $18.98 | $18.48 | $18.94 | $18.94 | 91,754 |
| 2022-09-06 | $18.66 | $18.75 | $18.46 | $18.50 | $18.50 | 69,202 |
| 2022-09-02 | $19.09 | $19.11 | $18.59 | $18.62 | $18.62 | 72,394 |
| 2022-09-01 | $18.60 | $19.00 | $18.48 | $19.00 | $19.00 | 99,590 |
| 2022-08-31 | $18.81 | $19.00 | $18.60 | $18.60 | $18.60 | 146,182 |
| 2022-08-30 | $18.99 | $19.00 | $18.63 | $18.78 | $18.78 | 85,508 |
| 2022-08-29 | $19.11 | $19.16 | $18.85 | $18.97 | $18.97 | 136,694 |
| 2022-08-26 | $19.81 | $19.81 | $19.20 | $19.23 | $19.23 | 115,013 |
| 2022-08-25 | $19.84 | $19.85 | $19.60 | $19.81 | $19.81 | 89,568 |
| 2022-08-24 | $20.00 | $20.20 | $19.95 | $20.10 | $19.70 | 77,582 |
| 2022-08-23 | $19.86 | $19.98 | $19.61 | $19.97 | $19.57 | 114,149 |
| 2022-08-22 | $20.10 | $20.21 | $19.80 | $19.94 | $19.55 | 155,653 |
| 2022-08-19 | $20.16 | $20.19 | $20.00 | $20.09 | $19.69 | 84,321 |
| 2022-08-18 | $20.16 | $20.33 | $20.03 | $20.25 | $19.85 | 92,077 |
| 2022-08-17 | $20.47 | $20.52 | $20.09 | $20.17 | $19.77 | 141,789 |
| 2022-08-16 | $20.71 | $20.72 | $20.39 | $20.56 | $20.15 | 75,724 |
| 2022-08-15 | $20.29 | $20.73 | $20.25 | $20.71 | $20.30 | 92,124 |
| 2022-08-12 | $20.00 | $20.30 | $20.00 | $20.27 | $19.87 | 99,377 |
| 2022-08-11 | $20.23 | $20.41 | $19.96 | $20.00 | $19.60 | 96,391 |
| 2022-08-10 | $19.96 | $20.18 | $19.92 | $20.14 | $19.74 | 78,577 |
| 2022-08-09 | $20.15 | $20.22 | $19.71 | $19.75 | $19.36 | 89,343 |
| 2022-08-08 | $19.98 | $20.29 | $19.90 | $20.15 | $19.75 | 88,442 |
| 2022-08-05 | $19.73 | $19.94 | $19.64 | $19.90 | $19.51 | 111,333 |
| 2022-08-04 | $19.59 | $19.96 | $19.59 | $19.85 | $19.46 | 104,262 |
| 2022-08-03 | $19.39 | $19.69 | $19.35 | $19.62 | $19.23 | 104,639 |
| 2022-08-02 | $19.00 | $19.36 | $19.00 | $19.16 | $18.78 | 101,576 |
| 2022-08-01 | $19.30 | $19.38 | $19.06 | $19.09 | $18.71 | 94,645 |
| 2022-07-29 | $19.41 | $19.51 | $19.24 | $19.32 | $18.94 | 151,951 |
| 2022-07-28 | $19.39 | $19.58 | $19.07 | $19.49 | $19.10 | 110,135 |
| 2022-07-27 | $19.42 | $19.50 | $19.28 | $19.39 | $19.01 | 84,597 |
| 2022-07-26 | $19.20 | $19.47 | $19.15 | $19.33 | $18.95 | 57,184 |
| 2022-07-25 | $19.27 | $19.32 | $19.06 | $19.18 | $18.80 | 88,885 |
| 2022-07-22 | $19.38 | $19.50 | $19.11 | $19.12 | $18.74 | 143,707 |
| 2022-07-21 | $19.30 | $19.40 | $19.21 | $19.36 | $18.98 | 67,853 |
| 2022-07-20 | $19.32 | $19.47 | $19.11 | $19.24 | $18.86 | 118,378 |
| 2022-07-19 | $18.91 | $19.30 | $18.91 | $19.30 | $18.92 | 154,391 |
| 2022-07-18 | $19.42 | $19.52 | $18.70 | $18.79 | $18.42 | 114,717 |
| 2022-07-15 | $18.90 | $19.30 | $18.90 | $19.21 | $18.83 | 121,057 |
| 2022-07-14 | $18.80 | $19.01 | $18.72 | $18.81 | $18.44 | 106,098 |
| 2022-07-13 | $19.01 | $19.30 | $18.94 | $19.04 | $18.66 | 177,085 |
| 2022-07-12 | $19.32 | $19.43 | $19.10 | $19.14 | $18.76 | 52,959 |
| 2022-07-11 | $19.59 | $19.59 | $19.32 | $19.36 | $18.98 | 66,466 |
| 2022-07-08 | $19.43 | $19.70 | $19.30 | $19.64 | $19.25 | 66,470 |
| 2022-07-07 | $19.37 | $19.62 | $19.27 | $19.51 | $19.12 | 86,426 |
| 2022-07-06 | $19.32 | $19.42 | $19.15 | $19.27 | $18.89 | 94,459 |
| 2022-07-05 | $18.84 | $19.28 | $18.67 | $19.24 | $18.86 | 80,617 |
| 2022-07-01 | $18.66 | $19.09 | $18.63 | $18.97 | $18.59 | 64,714 |
| 2022-06-30 | $18.78 | $18.88 | $18.56 | $18.69 | $18.32 | 76,380 |
| 2022-06-29 | $18.59 | $18.91 | $18.52 | $18.81 | $18.44 | 80,080 |
| 2022-06-28 | $19.09 | $19.16 | $18.62 | $18.66 | $18.29 | 104,536 |
| 2022-06-27 | $19.06 | $19.10 | $18.90 | $19.00 | $18.62 | 83,959 |
| 2022-06-24 | $18.89 | $19.06 | $18.80 | $19.06 | $18.68 | 105,404 |
| 2022-06-23 | $18.30 | $18.79 | $18.17 | $18.72 | $18.35 | 94,440 |
| 2022-06-22 | $17.97 | $18.45 | $17.95 | $18.17 | $17.81 | 104,631 |
| 2022-06-21 | $17.98 | $18.32 | $17.98 | $18.06 | $17.70 | 117,032 |
| 2022-06-17 | $17.53 | $18.03 | $17.53 | $17.78 | $17.43 | 87,543 |
| 2022-06-16 | $17.76 | $17.82 | $17.42 | $17.53 | $17.18 | 115,658 |
| 2022-06-15 | $17.75 | $18.21 | $17.67 | $17.97 | $17.61 | 238,001 |
| 2022-06-14 | $18.00 | $18.10 | $17.57 | $17.73 | $17.38 | 140,328 |
| 2022-06-13 | $18.33 | $18.40 | $17.85 | $17.95 | $17.59 | 169,173 |
| 2022-06-10 | $18.80 | $18.86 | $18.63 | $18.66 | $18.29 | 115,008 |
| 2022-06-09 | $19.50 | $19.55 | $19.02 | $19.02 | $18.64 | 107,376 |
| 2022-06-08 | $19.37 | $19.85 | $19.18 | $19.50 | $19.11 | 69,233 |
| 2022-06-07 | $19.02 | $19.41 | $19.02 | $19.40 | $19.02 | 78,248 |
| 2022-06-06 | $19.41 | $19.41 | $18.99 | $19.03 | $18.65 | 92,079 |
| 2022-06-03 | $19.56 | $19.72 | $19.19 | $19.24 | $18.86 | 81,891 |
| 2022-06-02 | $19.31 | $19.92 | $19.04 | $19.58 | $19.19 | 80,776 |
| 2022-06-01 | $19.64 | $19.71 | $19.10 | $19.31 | $18.93 | 94,766 |
| 2022-05-31 | $19.98 | $19.98 | $19.44 | $19.57 | $19.18 | 106,490 |
| 2022-05-27 | $19.61 | $20.05 | $19.44 | $19.97 | $19.57 | 146,030 |
| 2022-05-26 | $19.35 | $19.70 | $19.35 | $19.58 | $19.19 | 138,260 |
| 2022-05-25 | $19.40 | $19.94 | $19.35 | $19.69 | $18.88 | 140,284 |
| 2022-05-24 | $19.41 | $19.55 | $19.14 | $19.45 | $18.65 | 137,018 |
| 2022-05-23 | $19.47 | $19.72 | $19.38 | $19.44 | $18.64 | 107,237 |
| 2022-05-20 | $19.50 | $19.56 | $18.98 | $19.36 | $18.56 | 109,946 |
| 2022-05-19 | $19.48 | $19.65 | $19.18 | $19.39 | $18.59 | 93,419 |
| 2022-05-18 | $19.75 | $19.78 | $19.43 | $19.50 | $18.69 | 79,135 |
| 2022-05-17 | $19.22 | $19.93 | $19.22 | $19.85 | $19.03 | 115,987 |
| 2022-05-16 | $19.14 | $19.45 | $19.04 | $19.21 | $18.42 | 106,381 |
| 2022-05-13 | $18.99 | $19.35 | $18.97 | $19.05 | $18.26 | 103,640 |
| 2022-05-12 | $18.56 | $19.09 | $18.45 | $18.76 | $17.98 | 152,791 |
| 2022-05-11 | $19.05 | $19.40 | $18.72 | $18.72 | $17.95 | 132,005 |
| 2022-05-10 | $19.18 | $19.47 | $18.70 | $19.10 | $18.31 | 121,784 |
| 2022-05-09 | $19.10 | $19.29 | $18.76 | $18.90 | $18.12 | 195,892 |
| 2022-05-06 | $20.01 | $20.01 | $19.21 | $19.37 | $18.57 | 189,254 |
| 2022-05-05 | $20.45 | $20.45 | $19.91 | $20.13 | $19.30 | 125,130 |
| 2022-05-04 | $20.43 | $20.66 | $19.99 | $20.56 | $19.71 | 151,858 |
| 2022-05-03 | $20.20 | $20.51 | $20.12 | $20.41 | $19.57 | 96,586 |
| 2022-05-02 | $20.16 | $20.42 | $20.00 | $20.16 | $19.33 | 136,328 |
| 2022-04-29 | $20.50 | $20.89 | $20.18 | $20.19 | $19.36 | 81,298 |
| 2022-04-28 | $20.61 | $20.72 | $20.16 | $20.53 | $19.68 | 90,438 |
| 2022-04-27 | $20.54 | $20.71 | $20.36 | $20.43 | $19.59 | 89,257 |
| 2022-04-26 | $21.17 | $21.31 | $20.51 | $20.51 | $19.67 | 108,695 |
| 2022-04-25 | $21.20 | $21.22 | $20.85 | $21.19 | $20.31 | 93,658 |
| 2022-04-22 | $21.79 | $21.79 | $21.20 | $21.29 | $20.41 | 157,210 |
| 2022-04-21 | $22.01 | $22.31 | $21.63 | $21.72 | $20.82 | 184,620 |
| 2022-04-20 | $21.68 | $21.94 | $21.42 | $21.84 | $20.94 | 131,339 |
| 2022-04-19 | $21.30 | $21.69 | $21.19 | $21.59 | $20.70 | 104,337 |
| 2022-04-18 | $21.89 | $21.89 | $21.22 | $21.34 | $20.46 | 160,398 |
| 2022-04-14 | $21.57 | $21.85 | $21.33 | $21.75 | $20.85 | 210,510 |
| 2022-04-13 | $21.14 | $21.60 | $21.07 | $21.60 | $20.71 | 91,085 |
| 2022-04-12 | $21.12 | $21.34 | $20.90 | $21.09 | $20.22 | 92,553 |
| 2022-04-11 | $21.40 | $21.43 | $21.04 | $21.07 | $20.20 | 91,881 |
| 2022-04-08 | $21.34 | $21.50 | $21.26 | $21.43 | $20.54 | 85,203 |
| 2022-04-07 | $21.09 | $21.49 | $21.09 | $21.31 | $20.43 | 141,056 |
| 2022-04-06 | $21.01 | $21.27 | $20.92 | $21.07 | $20.20 | 115,192 |
| 2022-04-05 | $21.33 | $21.54 | $21.19 | $21.22 | $20.34 | 113,672 |
| 2022-04-04 | $21.35 | $21.48 | $21.29 | $21.42 | $20.53 | 117,886 |
| 2022-04-01 | $20.80 | $21.36 | $20.80 | $21.35 | $20.47 | 120,792 |
| 2022-03-31 | $20.90 | $21.06 | $20.75 | $20.77 | $19.91 | 107,438 |
| 2022-03-30 | $21.06 | $21.15 | $20.76 | $20.80 | $19.94 | 149,322 |
| 2022-03-29 | $20.69 | $21.09 | $20.53 | $21.06 | $20.19 | 141,484 |
| 2022-03-28 | $20.36 | $20.62 | $20.17 | $20.51 | $19.66 | 115,821 |
| 2022-03-25 | $20.57 | $20.57 | $20.15 | $20.37 | $19.52 | 127,682 |
| 2022-03-24 | $20.26 | $20.56 | $20.20 | $20.50 | $19.65 | 110,881 |
| 2022-03-23 | $20.65 | $20.65 | $20.20 | $20.25 | $19.41 | 122,126 |
| 2022-03-22 | $20.54 | $20.75 | $20.35 | $20.66 | $19.81 | 112,363 |
| 2022-03-21 | $20.76 | $20.80 | $20.27 | $20.37 | $19.53 | 115,856 |
| 2022-03-18 | $20.16 | $20.68 | $20.16 | $20.60 | $19.75 | 90,589 |
| 2022-03-17 | $19.67 | $20.33 | $19.60 | $20.28 | $19.44 | 122,822 |
| 2022-03-16 | $19.31 | $19.80 | $19.30 | $19.74 | $18.92 | 105,608 |
| 2022-03-15 | $19.02 | $19.24 | $18.97 | $19.21 | $18.42 | 121,881 |
| 2022-03-14 | $19.15 | $19.43 | $18.84 | $18.93 | $18.15 | 183,355 |
| 2022-03-11 | $19.53 | $19.74 | $19.14 | $19.15 | $18.36 | 156,860 |
| 2022-03-10 | $19.65 | $19.67 | $19.36 | $19.50 | $18.69 | 144,272 |
| 2022-03-09 | $19.61 | $19.92 | $19.61 | $19.84 | $19.02 | 103,276 |
| 2022-03-08 | $19.30 | $19.75 | $19.22 | $19.34 | $18.54 | 173,601 |
| 2022-03-07 | $19.85 | $19.95 | $19.40 | $19.40 | $18.60 | 130,785 |
| 2022-03-04 | $19.80 | $20.03 | $19.74 | $19.85 | $19.03 | 143,317 |
| 2022-03-03 | $20.15 | $20.28 | $19.89 | $19.97 | $19.14 | 112,868 |
| 2022-03-02 | $20.01 | $20.26 | $19.90 | $20.10 | $19.27 | 127,598 |
| 2022-03-01 | $19.91 | $20.29 | $19.75 | $19.88 | $19.06 | 115,238 |
| 2022-02-28 | $19.75 | $20.15 | $19.67 | $20.01 | $19.18 | 167,193 |
| 2022-02-25 | $19.74 | $20.15 | $19.63 | $20.08 | $19.25 | 321,403 |
| 2022-02-24 | $18.86 | $19.76 | $18.73 | $19.72 | $18.90 | 254,327 |
| 2022-02-23 | $20.17 | $20.35 | $19.72 | $19.72 | $18.46 | 202,713 |
| 2022-02-22 | $20.12 | $20.33 | $19.94 | $20.13 | $18.84 | 234,439 |
| 2022-02-18 | $20.51 | $20.65 | $20.18 | $20.34 | $19.04 | 161,804 |
| 2022-02-17 | $20.79 | $20.96 | $20.46 | $20.55 | $19.23 | 172,720 |
| 2022-02-16 | $20.90 | $21.07 | $20.78 | $20.94 | $19.60 | 147,423 |
| 2022-02-15 | $20.87 | $21.24 | $20.87 | $20.99 | $19.64 | 177,878 |
| 2022-02-14 | $21.02 | $21.17 | $20.71 | $20.75 | $19.42 | 191,374 |
| 2022-02-11 | $21.59 | $21.78 | $21.01 | $21.12 | $19.77 | 417,759 |
| 2022-02-10 | $22.00 | $22.20 | $21.48 | $21.56 | $20.18 | 235,046 |
| 2022-02-09 | $22.15 | $22.42 | $22.15 | $22.20 | $20.78 | 259,015 |
| 2022-02-08 | $22.06 | $22.28 | $21.88 | $22.07 | $20.65 | 125,178 |
| 2022-02-07 | $22.10 | $22.41 | $22.05 | $22.13 | $20.71 | 94,454 |
| 2022-02-04 | $22.03 | $22.28 | $21.93 | $22.10 | $20.68 | 102,124 |
| 2022-02-03 | $22.35 | $22.53 | $22.06 | $22.10 | $20.68 | 122,320 |
| 2022-02-02 | $22.59 | $22.77 | $22.36 | $22.57 | $21.12 | 129,841 |
| 2022-02-01 | $22.72 | $22.79 | $22.43 | $22.55 | $21.10 | 116,833 |
| 2022-01-31 | $21.82 | $22.65 | $21.80 | $22.57 | $21.12 | 119,925 |
| 2022-01-28 | $21.10 | $21.82 | $21.04 | $21.77 | $20.37 | 100,415 |
| 2022-01-27 | $21.33 | $21.58 | $21.10 | $21.17 | $19.81 | 138,616 |
| 2022-01-26 | $21.45 | $21.88 | $21.10 | $21.23 | $19.87 | 165,659 |
| 2022-01-25 | $21.08 | $21.79 | $21.03 | $21.36 | $19.99 | 168,039 |
| 2022-01-24 | $21.23 | $21.49 | $20.05 | $21.49 | $20.11 | 435,817 |
| 2022-01-21 | $22.04 | $22.31 | $21.50 | $21.60 | $20.22 | 254,233 |
| 2022-01-20 | $22.43 | $22.86 | $22.12 | $22.14 | $20.72 | 212,040 |
| 2022-01-19 | $22.75 | $22.96 | $22.35 | $22.36 | $20.93 | 196,523 |
| 2022-01-18 | $23.30 | $23.36 | $22.65 | $22.75 | $21.29 | 320,938 |
| 2022-01-14 | $23.16 | $23.52 | $23.01 | $23.42 | $21.92 | 177,740 |
| 2022-01-13 | $23.81 | $23.81 | $23.18 | $23.31 | $21.82 | 155,722 |
| 2022-01-12 | $23.90 | $23.90 | $23.60 | $23.78 | $22.26 | 161,211 |
| 2022-01-11 | $23.51 | $23.84 | $23.39 | $23.81 | $22.28 | 85,457 |
| 2022-01-10 | $23.29 | $23.49 | $23.05 | $23.48 | $21.97 | 109,091 |
| 2022-01-07 | $23.36 | $23.58 | $23.27 | $23.34 | $21.84 | 111,597 |
| 2022-01-06 | $23.42 | $23.50 | $23.05 | $23.33 | $21.83 | 139,375 |
| 2022-01-05 | $23.71 | $24.02 | $23.48 | $23.48 | $21.97 | 123,835 |
| 2022-01-04 | $24.12 | $24.18 | $23.56 | $23.89 | $22.36 | 174,351 |
| 2022-01-03 | $23.94 | $24.16 | $23.80 | $24.02 | $22.48 | 155,484 |
| 2021-12-31 | $24.24 | $24.55 | $23.73 | $23.76 | $22.24 | 297,078 |
| 2021-12-30 | $24.06 | $24.35 | $24.02 | $24.18 | $22.63 | 107,402 |
| 2021-12-29 | $24.30 | $24.40 | $23.92 | $24.07 | $22.53 | 141,240 |
| 2021-12-28 | $24.70 | $24.81 | $24.44 | $24.45 | $22.88 | 69,854 |
| 2021-12-27 | $24.75 | $24.80 | $24.50 | $24.58 | $23.00 | 102,779 |
| 2021-12-23 | $24.50 | $24.83 | $24.46 | $24.69 | $23.11 | 91,961 |
| 2021-12-22 | $24.05 | $24.49 | $23.75 | $24.43 | $22.86 | 126,326 |
| 2021-12-21 | $23.82 | $24.08 | $23.56 | $24.08 | $22.54 | 92,982 |
| 2021-12-20 | $23.74 | $23.86 | $23.56 | $23.56 | $22.05 | 119,956 |
| 2021-12-17 | $23.39 | $23.95 | $23.30 | $23.93 | $22.40 | 85,903 |
| 2021-12-16 | $23.84 | $23.97 | $23.50 | $23.54 | $22.03 | 134,437 |
| 2021-12-15 | $23.57 | $23.84 | $23.28 | $23.84 | $22.31 | 125,559 |
| 2021-12-14 | $23.52 | $23.65 | $23.44 | $23.49 | $21.98 | 86,360 |
| 2021-12-13 | $23.59 | $23.86 | $23.47 | $23.67 | $22.15 | 119,659 |
| 2021-12-10 | $23.76 | $23.77 | $23.47 | $23.52 | $22.01 | 140,369 |
| 2021-12-09 | $24.05 | $24.09 | $23.73 | $23.76 | $22.24 | 120,226 |
| 2021-12-08 | $23.76 | $24.03 | $23.72 | $24.00 | $22.46 | 150,091 |
| 2021-12-07 | $22.93 | $23.80 | $22.93 | $23.71 | $22.19 | 158,851 |
| 2021-12-06 | $22.96 | $22.96 | $22.59 | $22.75 | $21.29 | 199,164 |
| 2021-12-03 | $23.85 | $23.85 | $22.91 | $22.99 | $21.52 | 252,919 |
| 2021-12-02 | $23.86 | $23.98 | $23.60 | $23.75 | $22.23 | 120,309 |
| 2021-12-01 | $24.36 | $24.42 | $23.80 | $23.87 | $22.34 | 123,753 |
| 2021-11-30 | $24.44 | $24.44 | $23.95 | $24.20 | $22.65 | 141,828 |
| 2021-11-29 | $24.58 | $24.73 | $24.32 | $24.50 | $22.93 | 211,823 |
| 2021-11-26 | $23.77 | $24.25 | $23.77 | $24.08 | $22.54 | 109,948 |
| 2021-11-24 | $24.07 | $24.15 | $23.53 | $23.90 | $22.37 | 206,040 |
| 2021-11-23 | $24.54 | $24.58 | $24.05 | $24.19 | $22.64 | 191,208 |
| 2021-11-22 | $25.07 | $25.24 | $24.91 | $25.00 | $22.91 | 151,707 |
| 2021-11-19 | $25.00 | $25.18 | $24.92 | $24.99 | $22.90 | 100,499 |
| 2021-11-18 | $25.12 | $25.16 | $24.96 | $25.02 | $22.93 | 74,616 |
| 2021-11-17 | $25.24 | $25.28 | $25.09 | $25.09 | $23.00 | 94,426 |
| 2021-11-16 | $25.24 | $25.40 | $25.16 | $25.24 | $23.13 | 87,345 |
| 2021-11-15 | $25.34 | $25.45 | $25.17 | $25.24 | $23.13 | 92,389 |
| 2021-11-12 | $25.18 | $25.37 | $25.12 | $25.33 | $23.22 | 67,164 |
| 2021-11-11 | $25.33 | $25.45 | $25.15 | $25.18 | $23.08 | 94,460 |
| 2021-11-10 | $25.39 | $25.63 | $25.25 | $25.32 | $23.21 | 80,302 |
| 2021-11-09 | $25.63 | $25.75 | $25.46 | $25.50 | $23.37 | 77,566 |
| 2021-11-08 | $25.61 | $25.74 | $25.50 | $25.71 | $23.56 | 93,468 |
| 2021-11-05 | $26.02 | $26.02 | $25.29 | $25.50 | $23.37 | 213,654 |
| 2021-11-04 | $26.49 | $26.49 | $26.01 | $26.11 | $23.93 | 112,268 |
| 2021-11-03 | $26.41 | $26.56 | $26.33 | $26.50 | $24.29 | 88,905 |
| 2021-11-02 | $26.48 | $26.50 | $26.35 | $26.41 | $24.21 | 60,717 |
| 2021-11-01 | $26.12 | $26.50 | $26.10 | $26.41 | $24.21 | 54,908 |
| 2021-10-29 | $26.38 | $26.48 | $26.07 | $26.12 | $23.94 | 156,475 |
| 2021-10-28 | $26.08 | $26.44 | $26.07 | $26.44 | $24.23 | 66,987 |
| 2021-10-27 | $26.33 | $26.40 | $26.05 | $26.15 | $23.97 | 55,293 |
| 2021-10-26 | $26.33 | $26.50 | $26.27 | $26.41 | $24.21 | 60,733 |
| 2021-10-25 | $25.90 | $26.26 | $25.89 | $26.24 | $24.05 | 71,857 |
| 2021-10-22 | $26.06 | $26.07 | $25.67 | $25.92 | $23.76 | 108,997 |
| 2021-10-21 | $26.22 | $26.24 | $26.03 | $26.16 | $23.98 | 129,432 |
| 2021-10-20 | $26.02 | $26.22 | $25.96 | $26.17 | $23.99 | 90,043 |
| 2021-10-19 | $25.85 | $26.11 | $25.85 | $26.02 | $23.85 | 106,403 |
| 2021-10-18 | $25.65 | $25.93 | $25.63 | $25.90 | $23.74 | 96,999 |
| 2021-10-15 | $25.91 | $25.92 | $25.79 | $25.81 | $23.66 | 81,704 |
| 2021-10-14 | $25.79 | $25.90 | $25.70 | $25.87 | $23.71 | 115,736 |
| 2021-10-13 | $25.66 | $25.89 | $25.55 | $25.64 | $23.50 | 112,104 |
| 2021-10-12 | $25.53 | $26.37 | $25.51 | $25.71 | $23.56 | 193,954 |
| 2021-10-11 | $25.44 | $25.64 | $25.30 | $25.52 | $23.39 | 189,780 |
| 2021-10-08 | $25.31 | $25.41 | $25.09 | $25.29 | $23.18 | 92,437 |
| 2021-10-07 | $24.92 | $25.41 | $24.92 | $25.22 | $23.12 | 67,750 |
| 2021-10-06 | $24.83 | $25.03 | $24.75 | $24.78 | $22.71 | 100,472 |
| 2021-10-05 | $24.82 | $25.30 | $24.82 | $25.14 | $23.04 | 108,837 |
| 2021-10-04 | $25.13 | $25.18 | $24.75 | $24.80 | $22.73 | 124,506 |
| 2021-10-01 | $25.55 | $25.58 | $24.70 | $25.19 | $23.09 | 165,223 |
| 2021-09-30 | $25.74 | $25.81 | $25.55 | $25.57 | $23.44 | 109,283 |
| 2021-09-29 | $25.43 | $25.81 | $25.43 | $25.54 | $23.41 | 89,504 |
| 2021-09-28 | $26.05 | $26.05 | $25.32 | $25.42 | $23.30 | 176,850 |
| 2021-09-27 | $26.30 | $26.30 | $26.01 | $26.08 | $23.90 | 103,828 |
| 2021-09-24 | $26.45 | $26.54 | $26.30 | $26.31 | $24.11 | 63,540 |
| 2021-09-23 | $26.34 | $26.57 | $26.30 | $26.48 | $24.27 | 56,877 |
| 2021-09-22 | $26.41 | $26.41 | $26.05 | $26.28 | $24.09 | 61,065 |
| 2021-09-21 | $25.94 | $26.39 | $25.94 | $26.31 | $24.11 | 73,946 |
| 2021-09-20 | $26.30 | $26.51 | $25.71 | $25.90 | $23.74 | 162,253 |
| 2021-09-17 | $26.71 | $26.71 | $26.51 | $26.65 | $24.43 | 42,395 |
| 2021-09-16 | $26.48 | $26.75 | $26.40 | $26.75 | $24.52 | 74,572 |
| 2021-09-15 | $26.30 | $26.61 | $26.28 | $26.54 | $24.33 | 61,337 |
| 2021-09-14 | $26.49 | $26.71 | $26.18 | $26.31 | $24.11 | 89,269 |
| 2021-09-13 | $27.03 | $27.03 | $26.41 | $26.48 | $24.27 | 102,600 |
| 2021-09-10 | $27.02 | $27.04 | $26.60 | $26.92 | $24.67 | 124,802 |
| 2021-09-09 | $26.84 | $27.03 | $26.81 | $26.91 | $24.66 | 99,998 |
| 2021-09-08 | $26.90 | $26.90 | $26.69 | $26.88 | $24.64 | 99,425 |
| 2021-09-07 | $26.94 | $26.95 | $26.70 | $26.85 | $24.61 | 118,078 |
| 2021-09-03 | $26.85 | $26.91 | $26.71 | $26.91 | $24.66 | 70,492 |
| 2021-09-02 | $26.70 | $26.88 | $26.69 | $26.80 | $24.56 | 109,259 |
| 2021-09-01 | $26.75 | $26.84 | $26.62 | $26.62 | $24.40 | 116,589 |
| 2021-08-31 | $26.66 | $26.85 | $26.63 | $26.75 | $24.52 | 137,566 |
| 2021-08-30 | $26.90 | $27.09 | $26.50 | $26.60 | $24.38 | 174,133 |
| 2021-08-27 | $26.97 | $27.30 | $26.84 | $26.96 | $24.71 | 144,436 |
| 2021-08-26 | $27.34 | $27.60 | $26.83 | $26.96 | $24.71 | 205,705 |
| 2021-08-25 | $27.90 | $28.05 | $27.62 | $27.93 | $25.12 | 174,878 |
| 2021-08-24 | $27.66 | $27.71 | $27.14 | $27.62 | $24.84 | 181,257 |
| 2021-08-23 | $27.38 | $27.43 | $27.16 | $27.32 | $24.57 | 264,444 |
| 2021-08-20 | $26.58 | $27.03 | $26.53 | $26.83 | $24.13 | 144,849 |
| 2021-08-19 | $26.81 | $26.89 | $26.53 | $26.53 | $23.86 | 164,658 |
| 2021-08-18 | $27.18 | $27.28 | $26.93 | $27.02 | $24.30 | 125,109 |
| 2021-08-17 | $26.75 | $27.22 | $26.61 | $27.08 | $24.35 | 322,017 |
| 2021-08-16 | $26.51 | $26.74 | $26.09 | $26.72 | $24.03 | 195,879 |
| 2021-08-13 | $26.66 | $26.80 | $26.53 | $26.56 | $23.88 | 70,452 |
| 2021-08-12 | $26.63 | $26.74 | $26.52 | $26.65 | $23.96 | 90,532 |
| 2021-08-11 | $26.84 | $26.99 | $26.32 | $26.53 | $23.86 | 202,477 |
| 2021-08-10 | $27.39 | $27.39 | $26.84 | $26.92 | $24.21 | 141,406 |
| 2021-08-09 | $26.70 | $27.39 | $26.70 | $27.37 | $24.61 | 149,223 |
| 2021-08-06 | $26.92 | $26.92 | $26.54 | $26.82 | $24.12 | 90,507 |
| 2021-08-05 | $26.66 | $26.95 | $26.66 | $26.92 | $24.21 | 128,825 |
| 2021-08-04 | $26.54 | $26.79 | $26.29 | $26.57 | $23.89 | 133,308 |
| 2021-08-03 | $26.12 | $26.56 | $26.01 | $26.56 | $23.88 | 102,673 |
| 2021-08-02 | $25.93 | $26.20 | $25.90 | $26.12 | $23.49 | 77,495 |
| 2021-07-30 | $25.86 | $26.02 | $25.84 | $25.96 | $23.34 | 54,112 |
| 2021-07-29 | $25.97 | $26.00 | $25.81 | $25.92 | $23.31 | 47,038 |
| 2021-07-28 | $25.49 | $25.93 | $25.43 | $25.89 | $23.28 | 59,477 |
| 2021-07-27 | $25.51 | $25.65 | $25.20 | $25.43 | $22.87 | 79,244 |
| 2021-07-26 | $26.01 | $26.05 | $25.49 | $25.51 | $22.94 | 120,753 |
| 2021-07-23 | $25.94 | $26.04 | $25.83 | $26.01 | $23.39 | 59,385 |
| 2021-07-22 | $25.80 | $25.91 | $25.71 | $25.83 | $23.23 | 72,901 |
| 2021-07-21 | $25.50 | $25.80 | $25.30 | $25.80 | $23.20 | 90,451 |
| 2021-07-20 | $25.23 | $25.60 | $25.12 | $25.45 | $22.89 | 113,192 |
| 2021-07-19 | $25.17 | $25.31 | $25.06 | $25.11 | $22.58 | 153,945 |
| 2021-07-16 | $25.22 | $25.40 | $25.22 | $25.22 | $22.68 | 160,368 |
| 2021-07-15 | $25.19 | $25.27 | $25.05 | $25.15 | $22.62 | 146,503 |
| 2021-07-14 | $25.41 | $25.44 | $25.13 | $25.16 | $22.62 | 80,690 |
| 2021-07-13 | $25.46 | $25.53 | $25.35 | $25.35 | $22.80 | 61,209 |
| 2021-07-12 | $25.53 | $25.66 | $25.45 | $25.50 | $22.93 | 118,923 |
| 2021-07-09 | $25.79 | $25.83 | $25.55 | $25.55 | $22.97 | 178,976 |
| 2021-07-08 | $25.65 | $25.79 | $25.50 | $25.77 | $23.17 | 99,448 |
| 2021-07-07 | $25.94 | $25.94 | $25.51 | $25.80 | $23.20 | 78,335 |
| 2021-07-06 | $26.04 | $26.07 | $25.73 | $25.84 | $23.24 | 98,096 |
| 2021-07-02 | $26.06 | $26.08 | $25.87 | $26.00 | $23.38 | 122,781 |
| 2021-07-01 | $25.74 | $26.00 | $25.74 | $25.95 | $23.33 | 122,955 |
| 2021-06-30 | $25.99 | $25.99 | $25.67 | $25.73 | $23.14 | 140,647 |
| 2021-06-29 | $25.75 | $26.00 | $25.69 | $25.91 | $23.30 | 129,005 |
| 2021-06-28 | $25.67 | $25.85 | $25.62 | $25.79 | $23.19 | 108,932 |
| 2021-06-25 | $25.52 | $25.62 | $25.39 | $25.51 | $22.94 | 117,521 |
| 2021-06-24 | $25.42 | $25.60 | $25.40 | $25.47 | $22.90 | 69,532 |
| 2021-06-23 | $25.58 | $25.61 | $25.05 | $25.26 | $22.71 | 109,143 |
| 2021-06-22 | $25.43 | $25.53 | $25.25 | $25.48 | $22.91 | 78,814 |
| 2021-06-21 | $25.14 | $25.43 | $25.05 | $25.40 | $22.84 | 80,965 |
| 2021-06-18 | $25.19 | $25.19 | $24.99 | $25.01 | $22.49 | 88,422 |
| 2021-06-17 | $25.21 | $25.52 | $25.07 | $25.23 | $22.69 | 104,115 |
| 2021-06-16 | $25.51 | $25.70 | $25.20 | $25.25 | $22.71 | 125,112 |
| 2021-06-15 | $25.58 | $25.74 | $25.36 | $25.57 | $22.99 | 135,327 |
| 2021-06-14 | $25.60 | $25.66 | $25.45 | $25.66 | $23.07 | 70,366 |
| 2021-06-11 | $25.74 | $25.74 | $25.37 | $25.47 | $22.90 | 89,490 |
| 2021-06-10 | $25.24 | $25.70 | $25.03 | $25.65 | $23.06 | 122,024 |
| 2021-06-09 | $24.95 | $25.41 | $24.95 | $25.12 | $22.59 | 123,845 |
| 2021-06-08 | $25.04 | $25.10 | $24.64 | $25.08 | $22.55 | 123,503 |
| 2021-06-07 | $24.41 | $25.18 | $24.35 | $24.93 | $22.42 | 196,942 |
| 2021-06-04 | $24.30 | $24.54 | $24.20 | $24.35 | $21.90 | 166,015 |
| 2021-06-03 | $24.25 | $24.44 | $24.12 | $24.25 | $21.81 | 164,935 |
| 2021-06-02 | $24.47 | $24.59 | $24.30 | $24.41 | $21.95 | 165,218 |
| 2021-06-01 | $24.53 | $24.66 | $24.30 | $24.53 | $22.06 | 171,685 |
| 2021-05-28 | $24.26 | $24.52 | $24.25 | $24.52 | $22.05 | 171,993 |
| 2021-05-27 | $24.19 | $24.39 | $24.12 | $24.31 | $21.86 | 137,522 |
| 2021-05-26 | $24.52 | $24.78 | $24.47 | $24.72 | $21.78 | 163,702 |
| 2021-05-25 | $24.56 | $24.67 | $24.44 | $24.59 | $21.67 | 98,639 |
| 2021-05-24 | $24.55 | $24.72 | $24.49 | $24.55 | $21.63 | 173,449 |
| 2021-05-21 | $24.32 | $24.45 | $24.15 | $24.39 | $21.49 | 134,047 |
| 2021-05-20 | $24.00 | $24.40 | $23.93 | $24.23 | $21.35 | 119,495 |
| 2021-05-19 | $23.77 | $23.98 | $23.48 | $23.93 | $21.08 | 132,298 |
| 2021-05-18 | $23.67 | $24.08 | $23.67 | $23.87 | $21.03 | 134,051 |
| 2021-05-17 | $23.42 | $23.72 | $23.42 | $23.64 | $20.83 | 143,860 |
| 2021-05-14 | $23.25 | $23.52 | $23.25 | $23.48 | $20.69 | 204,248 |
| 2021-05-13 | $23.13 | $23.41 | $23.01 | $23.12 | $20.37 | 239,834 |
| 2021-05-12 | $23.62 | $23.74 | $23.05 | $23.09 | $20.34 | 273,875 |
| 2021-05-11 | $23.45 | $23.78 | $23.31 | $23.70 | $20.88 | 149,137 |
| 2021-05-10 | $24.02 | $24.13 | $23.61 | $23.75 | $20.93 | 136,912 |
| 2021-05-07 | $24.06 | $24.25 | $23.91 | $24.02 | $21.16 | 145,804 |
| 2021-05-06 | $24.19 | $24.27 | $23.78 | $23.95 | $21.10 | 171,819 |
| 2021-05-05 | $24.42 | $24.46 | $24.15 | $24.26 | $21.38 | 77,161 |
| 2021-05-04 | $24.88 | $24.88 | $24.32 | $24.38 | $21.48 | 169,285 |
| 2021-05-03 | $25.05 | $25.05 | $24.87 | $24.95 | $21.98 | 121,405 |
| 2021-04-30 | $24.62 | $24.92 | $24.62 | $24.86 | $21.90 | 72,337 |
| 2021-04-29 | $25.07 | $25.10 | $24.55 | $24.74 | $21.80 | 138,816 |
| 2021-04-28 | $25.05 | $25.10 | $24.88 | $24.88 | $21.92 | 128,608 |
| 2021-04-27 | $25.25 | $25.30 | $25.06 | $25.06 | $22.08 | 148,693 |
| 2021-04-26 | $25.10 | $25.24 | $25.06 | $25.22 | $22.22 | 156,468 |
| 2021-04-23 | $25.07 | $25.07 | $24.90 | $25.05 | $22.07 | 144,680 |
| 2021-04-22 | $24.95 | $25.11 | $24.71 | $24.85 | $21.90 | 131,665 |
| 2021-04-21 | $24.90 | $25.00 | $24.83 | $24.97 | $22.00 | 109,153 |
| 2021-04-20 | $24.74 | $25.00 | $24.56 | $24.87 | $21.91 | 114,977 |
| 2021-04-19 | $24.70 | $24.78 | $24.41 | $24.78 | $21.83 | 148,034 |
| 2021-04-16 | $24.74 | $24.79 | $24.59 | $24.64 | $21.71 | 105,759 |
| 2021-04-15 | $24.67 | $24.70 | $24.52 | $24.60 | $21.67 | 127,683 |
| 2021-04-14 | $24.32 | $24.67 | $24.30 | $24.34 | $21.45 | 126,341 |
| 2021-04-13 | $23.88 | $24.23 | $23.88 | $24.18 | $21.30 | 132,698 |
| 2021-04-12 | $24.26 | $24.50 | $23.80 | $23.82 | $20.99 | 209,744 |
| 2021-04-09 | $24.11 | $24.19 | $24.06 | $24.10 | $21.23 | 131,836 |
| 2021-04-08 | $24.28 | $24.43 | $24.03 | $24.04 | $21.18 | 124,692 |
| 2021-04-07 | $24.43 | $24.50 | $24.12 | $24.15 | $21.28 | 155,993 |
| 2021-04-06 | $24.77 | $24.78 | $24.45 | $24.50 | $21.59 | 198,389 |
| 2021-04-05 | $24.87 | $24.87 | $24.60 | $24.68 | $21.75 | 214,366 |
| 2021-04-01 | $24.56 | $24.80 | $24.51 | $24.52 | $21.60 | 203,555 |
| 2021-03-31 | $24.07 | $24.53 | $24.00 | $24.41 | $21.51 | 223,706 |
| 2021-03-30 | $24.09 | $24.09 | $23.72 | $23.96 | $21.11 | 123,532 |
| 2021-03-29 | $24.04 | $24.18 | $23.95 | $24.10 | $21.23 | 219,264 |
| 2021-03-26 | $23.90 | $24.02 | $23.68 | $23.92 | $21.08 | 181,104 |
| 2021-03-25 | $23.78 | $23.93 | $23.62 | $23.86 | $21.02 | 160,435 |
| 2021-03-24 | $24.26 | $24.26 | $23.70 | $23.77 | $20.94 | 171,172 |
| 2021-03-23 | $24.67 | $24.67 | $24.03 | $24.22 | $21.34 | 179,718 |
| 2021-03-22 | $24.42 | $24.79 | $24.42 | $24.65 | $21.72 | 122,619 |
| 2021-03-19 | $23.74 | $24.50 | $23.74 | $24.49 | $21.58 | 172,267 |
| 2021-03-18 | $24.02 | $24.02 | $23.68 | $23.83 | $21.00 | 117,270 |
| 2021-03-17 | $24.17 | $24.25 | $23.83 | $24.19 | $21.31 | 167,602 |
| 2021-03-16 | $24.56 | $24.71 | $24.02 | $24.33 | $21.44 | 261,647 |
| 2021-03-15 | $23.89 | $24.44 | $23.89 | $24.44 | $21.53 | 156,010 |
| 2021-03-12 | $23.93 | $23.93 | $23.70 | $23.87 | $21.03 | 124,860 |
| 2021-03-11 | $23.67 | $24.05 | $23.67 | $23.99 | $21.14 | 87,991 |
| 2021-03-10 | $23.67 | $23.78 | $23.37 | $23.55 | $20.75 | 139,902 |
| 2021-03-09 | $22.96 | $23.54 | $22.96 | $23.36 | $20.58 | 215,243 |
| 2021-03-08 | $23.51 | $23.61 | $22.73 | $22.80 | $20.09 | 248,544 |
| 2021-03-05 | $23.90 | $23.90 | $22.88 | $23.38 | $20.60 | 337,764 |
| 2021-03-04 | $24.25 | $24.47 | $23.52 | $23.70 | $20.88 | 196,370 |
| 2021-03-03 | $24.95 | $24.95 | $24.20 | $24.32 | $21.43 | 130,829 |
| 2021-03-02 | $25.20 | $25.29 | $24.90 | $24.90 | $21.94 | 115,339 |
| 2021-03-01 | $24.96 | $25.36 | $24.96 | $25.21 | $22.21 | 105,527 |
| 2021-02-26 | $24.96 | $25.29 | $24.50 | $24.96 | $21.99 | 125,037 |
| 2021-02-25 | $25.34 | $25.44 | $24.65 | $24.91 | $21.95 | 158,572 |
| 2021-02-24 | $25.43 | $25.98 | $25.40 | $25.84 | $22.31 | 193,133 |
| 2021-02-23 | $25.03 | $25.49 | $24.43 | $25.38 | $21.91 | 238,335 |
| 2021-02-22 | $25.38 | $25.48 | $25.15 | $25.16 | $21.72 | 127,080 |
| 2021-02-19 | $25.49 | $25.89 | $25.33 | $25.47 | $21.99 | 126,252 |
| 2021-02-18 | $25.48 | $25.49 | $25.02 | $25.30 | $21.84 | 152,299 |
| 2021-02-17 | $25.32 | $25.53 | $25.11 | $25.51 | $22.03 | 120,445 |
| 2021-02-16 | $26.00 | $26.00 | $25.22 | $25.36 | $21.90 | 140,492 |
| 2021-02-12 | $25.52 | $25.83 | $25.52 | $25.79 | $22.27 | 71,603 |
| 2021-02-11 | $25.77 | $25.90 | $25.30 | $25.52 | $22.03 | 133,982 |
| 2021-02-10 | $25.83 | $26.01 | $25.49 | $25.62 | $22.12 | 139,974 |
| 2021-02-09 | $25.65 | $25.83 | $25.56 | $25.75 | $22.23 | 151,461 |
| 2021-02-08 | $25.29 | $25.64 | $25.22 | $25.64 | $22.14 | 157,686 |
| 2021-02-05 | $25.00 | $25.25 | $24.83 | $25.20 | $21.76 | 124,528 |
| 2021-02-04 | $24.80 | $24.93 | $24.70 | $24.87 | $21.47 | 98,793 |
| 2021-02-03 | $24.81 | $24.81 | $24.40 | $24.70 | $21.33 | 112,373 |
| 2021-02-02 | $24.38 | $24.79 | $24.20 | $24.67 | $21.30 | 116,722 |
| 2021-02-01 | $24.18 | $24.28 | $23.90 | $24.14 | $20.84 | 196,704 |
| 2021-01-29 | $24.09 | $24.49 | $23.54 | $23.84 | $20.58 | 133,661 |
| 2021-01-28 | $24.05 | $24.26 | $23.86 | $23.96 | $20.69 | 102,044 |
| 2021-01-27 | $24.48 | $24.48 | $23.80 | $23.95 | $20.68 | 128,706 |
| 2021-01-26 | $25.00 | $25.00 | $24.63 | $24.67 | $21.30 | 110,980 |
| 2021-01-25 | $24.63 | $24.91 | $24.39 | $24.88 | $21.48 | 160,662 |
| 2021-01-22 | $24.30 | $24.52 | $24.29 | $24.45 | $21.11 | 94,623 |
| 2021-01-21 | $24.75 | $24.83 | $24.30 | $24.30 | $20.98 | 145,694 |
| 2021-01-20 | $24.50 | $24.85 | $24.33 | $24.62 | $21.26 | 170,174 |
| 2021-01-19 | $23.96 | $24.48 | $23.70 | $24.34 | $21.02 | 208,692 |
| 2021-01-15 | $23.87 | $24.07 | $23.63 | $23.70 | $20.46 | 151,455 |
| 2021-01-14 | $23.91 | $24.07 | $23.83 | $23.87 | $20.61 | 163,507 |
| 2021-01-13 | $23.71 | $24.07 | $23.64 | $23.82 | $20.57 | 119,675 |
| 2021-01-12 | $23.61 | $24.00 | $23.54 | $23.55 | $20.33 | 100,761 |
| 2021-01-11 | $23.49 | $23.85 | $23.44 | $23.47 | $20.26 | 104,153 |
| 2021-01-08 | $23.79 | $24.00 | $23.53 | $23.53 | $20.32 | 126,840 |
| 2021-01-07 | $23.35 | $23.96 | $23.35 | $23.78 | $20.53 | 170,580 |
| 2021-01-06 | $23.07 | $23.51 | $22.97 | $23.21 | $20.04 | 135,503 |
| 2021-01-05 | $23.21 | $23.35 | $22.96 | $23.07 | $19.92 | 196,075 |
| 2021-01-04 | $23.90 | $23.92 | $23.04 | $23.30 | $20.12 | 191,239 |
| 2020-12-31 | $23.56 | $23.87 | $23.12 | $23.83 | $20.58 | 158,580 |
| 2020-12-30 | $23.41 | $23.69 | $23.36 | $23.48 | $20.27 | 93,647 |
| 2020-12-29 | $23.62 | $23.72 | $23.33 | $23.46 | $20.21 | 143,851 |
| 2020-12-28 | $23.82 | $23.88 | $23.58 | $23.60 | $20.33 | 112,226 |
| 2020-12-24 | $23.81 | $23.91 | $23.61 | $23.61 | $20.34 | 57,325 |
| 2020-12-23 | $23.49 | $23.81 | $23.44 | $23.78 | $20.49 | 109,619 |
| 2020-12-22 | $23.50 | $23.50 | $23.34 | $23.46 | $20.21 | 91,836 |
| 2020-12-21 | $23.16 | $23.50 | $23.00 | $23.50 | $20.25 | 127,052 |
| 2020-12-18 | $23.25 | $23.34 | $23.15 | $23.28 | $20.06 | 106,561 |
| 2020-12-17 | $23.00 | $23.23 | $22.92 | $23.23 | $20.01 | 135,879 |
| 2020-12-16 | $22.96 | $23.00 | $22.73 | $22.94 | $19.76 | 102,578 |
| 2020-12-15 | $22.89 | $22.97 | $22.58 | $22.89 | $19.72 | 195,383 |
| 2020-12-14 | $22.61 | $23.00 | $22.61 | $22.70 | $19.56 | 184,857 |
| 2020-12-11 | $22.42 | $22.52 | $22.18 | $22.37 | $19.27 | 137,802 |
| 2020-12-10 | $22.36 | $22.55 | $22.25 | $22.48 | $19.37 | 119,592 |
| 2020-12-09 | $22.52 | $22.67 | $22.44 | $22.49 | $19.38 | 142,754 |
| 2020-12-08 | $22.29 | $22.49 | $22.27 | $22.44 | $19.33 | 110,070 |
| 2020-12-07 | $22.45 | $22.59 | $22.27 | $22.30 | $19.21 | 152,151 |
| 2020-12-04 | $22.23 | $22.42 | $22.23 | $22.37 | $19.27 | 144,143 |
| 2020-12-03 | $22.09 | $22.32 | $22.03 | $22.17 | $19.10 | 134,362 |
| 2020-12-02 | $22.01 | $22.06 | $21.91 | $22.05 | $19.00 | 135,495 |
| 2020-12-01 | $21.99 | $22.26 | $21.89 | $22.03 | $18.98 | 145,240 |
| 2020-11-30 | $22.00 | $22.07 | $21.58 | $21.82 | $18.80 | 247,782 |
| 2020-11-27 | $21.78 | $22.13 | $21.78 | $22.03 | $18.98 | 84,667 |
| 2020-11-25 | $21.79 | $21.96 | $21.72 | $21.73 | $18.72 | 158,580 |
| 2020-11-24 | $21.91 | $22.47 | $21.80 | $22.31 | $18.81 | 247,051 |
| 2020-11-23 | $21.73 | $21.98 | $21.70 | $21.98 | $18.53 | 142,183 |
| 2020-11-20 | $21.63 | $21.65 | $21.51 | $21.61 | $18.22 | 109,316 |
| 2020-11-19 | $21.53 | $21.67 | $21.50 | $21.63 | $18.23 | 101,153 |
| 2020-11-18 | $21.72 | $21.86 | $21.55 | $21.55 | $18.17 | 155,232 |
| 2020-11-17 | $21.73 | $21.80 | $21.55 | $21.76 | $18.34 | 116,560 |
| 2020-11-16 | $21.78 | $21.85 | $21.56 | $21.75 | $18.33 | 143,256 |
| 2020-11-13 | $21.33 | $21.57 | $21.29 | $21.55 | $18.17 | 118,105 |
| 2020-11-12 | $21.25 | $21.40 | $21.13 | $21.22 | $17.89 | 138,624 |
| 2020-11-11 | $21.12 | $21.37 | $21.00 | $21.20 | $17.87 | 104,509 |
| 2020-11-10 | $21.05 | $21.14 | $20.69 | $20.98 | $17.69 | 117,610 |
| 2020-11-09 | $21.85 | $21.85 | $20.93 | $20.97 | $17.68 | 194,625 |
| 2020-11-06 | $21.25 | $21.25 | $20.92 | $21.01 | $17.71 | 148,308 |
| 2020-11-05 | $21.34 | $21.38 | $21.05 | $21.31 | $17.96 | 251,371 |
| 2020-11-04 | $20.46 | $21.34 | $20.46 | $21.12 | $17.80 | 265,045 |
| 2020-11-03 | $19.84 | $20.11 | $19.84 | $20.06 | $16.91 | 70,920 |
| 2020-11-02 | $19.91 | $19.96 | $19.43 | $19.72 | $16.62 | 210,779 |
| 2020-10-30 | $20.01 | $20.07 | $19.65 | $19.79 | $16.68 | 203,991 |
| 2020-10-29 | $20.10 | $20.27 | $19.96 | $20.15 | $16.99 | 171,316 |
| 2020-10-28 | $20.25 | $20.30 | $19.96 | $20.13 | $16.97 | 145,815 |
| 2020-10-27 | $20.60 | $20.68 | $20.53 | $20.63 | $17.39 | 88,617 |
| 2020-10-26 | $20.57 | $20.66 | $20.31 | $20.61 | $17.37 | 148,249 |
| 2020-10-23 | $20.82 | $20.85 | $20.61 | $20.65 | $17.41 | 113,108 |
| 2020-10-22 | $20.49 | $20.75 | $20.49 | $20.69 | $17.44 | 119,747 |
| 2020-10-21 | $20.74 | $20.74 | $20.50 | $20.51 | $17.29 | 88,222 |
| 2020-10-20 | $20.76 | $20.87 | $20.60 | $20.72 | $17.47 | 149,180 |
| 2020-10-19 | $21.15 | $21.19 | $20.55 | $20.69 | $17.44 | 139,620 |
| 2020-10-16 | $21.08 | $21.30 | $21.07 | $21.07 | $17.76 | 118,680 |
| 2020-10-15 | $21.29 | $21.38 | $20.86 | $21.01 | $17.71 | 138,788 |
| 2020-10-14 | $21.65 | $21.72 | $21.37 | $21.50 | $18.12 | 115,201 |
| 2020-10-13 | $21.58 | $21.72 | $21.57 | $21.69 | $18.28 | 161,975 |
| 2020-10-12 | $21.57 | $21.69 | $21.40 | $21.67 | $18.27 | 178,492 |
| 2020-10-09 | $21.39 | $21.50 | $21.35 | $21.47 | $18.10 | 192,380 |
| 2020-10-08 | $21.40 | $21.40 | $21.25 | $21.34 | $17.99 | 150,096 |
| 2020-10-07 | $21.00 | $21.30 | $20.97 | $21.28 | $17.94 | 198,718 |
| 2020-10-06 | $21.06 | $21.15 | $20.80 | $20.87 | $17.59 | 146,617 |
| 2020-10-05 | $20.60 | $21.06 | $20.60 | $21.02 | $17.72 | 195,598 |
| 2020-10-02 | $20.34 | $20.64 | $20.28 | $20.47 | $17.26 | 126,509 |
| 2020-10-01 | $20.70 | $20.70 | $20.56 | $20.69 | $17.44 | 137,556 |
| 2020-09-30 | $20.56 | $20.70 | $20.49 | $20.62 | $17.38 | 134,196 |
| 2020-09-29 | $20.49 | $20.57 | $20.38 | $20.47 | $17.26 | 113,845 |
| 2020-09-28 | $20.61 | $20.61 | $20.28 | $20.45 | $17.24 | 130,718 |
| 2020-09-25 | $19.95 | $20.39 | $19.89 | $20.33 | $17.14 | 111,953 |
| 2020-09-24 | $20.00 | $20.06 | $19.79 | $20.05 | $16.90 | 133,382 |
| 2020-09-23 | $20.46 | $20.52 | $20.04 | $20.11 | $16.95 | 132,187 |
| 2020-09-22 | $20.27 | $20.43 | $20.13 | $20.40 | $17.20 | 110,201 |
| 2020-09-21 | $20.43 | $20.50 | $20.06 | $20.31 | $17.12 | 118,365 |
| 2020-09-18 | $20.83 | $20.94 | $20.50 | $20.79 | $17.53 | 135,836 |
| 2020-09-17 | $20.74 | $20.86 | $20.63 | $20.85 | $17.58 | 98,739 |
| 2020-09-16 | $21.04 | $21.12 | $20.91 | $20.91 | $17.63 | 100,392 |
| 2020-09-15 | $20.81 | $21.08 | $20.66 | $20.90 | $17.62 | 207,615 |
| 2020-09-14 | $20.09 | $20.68 | $20.08 | $20.58 | $17.35 | 216,709 |
| 2020-09-11 | $19.77 | $19.99 | $19.62 | $19.75 | $16.65 | 167,997 |
| 2020-09-10 | $20.06 | $20.27 | $19.67 | $19.74 | $16.64 | 140,231 |
| 2020-09-09 | $19.86 | $20.17 | $19.80 | $20.01 | $16.87 | 139,043 |
| 2020-09-08 | $19.87 | $20.09 | $19.64 | $19.71 | $16.61 | 196,632 |
| 2020-09-04 | $20.39 | $20.53 | $19.57 | $20.11 | $16.95 | 260,212 |
| 2020-09-03 | $21.00 | $21.00 | $20.28 | $20.33 | $17.14 | 183,999 |
| 2020-09-02 | $21.01 | $21.15 | $20.93 | $21.10 | $17.79 | 134,618 |
| 2020-09-01 | $21.18 | $21.23 | $20.80 | $20.96 | $17.67 | 139,300 |
| 2020-08-31 | $21.02 | $21.28 | $21.02 | $21.28 | $17.94 | 170,901 |
| 2020-08-28 | $20.89 | $21.11 | $20.81 | $21.10 | $17.79 | 173,353 |
| 2020-08-27 | $20.89 | $20.92 | $20.64 | $20.88 | $17.60 | 173,851 |
| 2020-08-26 | $21.40 | $21.45 | $21.20 | $21.26 | $17.51 | 115,646 |
| 2020-08-25 | $21.12 | $21.36 | $21.12 | $21.36 | $17.59 | 79,340 |
| 2020-08-24 | $21.42 | $21.44 | $20.94 | $21.11 | $17.39 | 168,551 |
| 2020-08-21 | $21.39 | $21.42 | $21.09 | $21.29 | $17.54 | 172,746 |
| 2020-08-20 | $21.16 | $21.50 | $21.14 | $21.41 | $17.63 | 103,000 |
| 2020-08-19 | $21.55 | $21.62 | $21.29 | $21.31 | $17.55 | 123,700 |
| 2020-08-18 | $21.61 | $21.64 | $21.44 | $21.55 | $17.75 | 134,538 |
| 2020-08-17 | $21.37 | $21.66 | $21.24 | $21.58 | $17.77 | 117,419 |
| 2020-08-14 | $21.12 | $21.23 | $21.12 | $21.23 | $17.49 | 85,220 |
| 2020-08-13 | $21.09 | $21.34 | $21.09 | $21.27 | $17.52 | 102,468 |
| 2020-08-12 | $20.98 | $21.24 | $20.97 | $21.21 | $17.47 | 123,983 |
| 2020-08-11 | $21.49 | $21.49 | $20.80 | $20.90 | $17.21 | 158,093 |
| 2020-08-10 | $21.50 | $21.59 | $21.30 | $21.43 | $17.65 | 169,276 |
| 2020-08-07 | $21.62 | $21.67 | $21.30 | $21.47 | $17.68 | 103,820 |
| 2020-08-06 | $21.69 | $21.70 | $21.34 | $21.67 | $17.85 | 93,261 |
| 2020-08-05 | $21.70 | $21.70 | $21.48 | $21.65 | $17.83 | 122,475 |
| 2020-08-04 | $21.60 | $21.64 | $21.45 | $21.61 | $17.80 | 128,316 |
| 2020-08-03 | $21.13 | $21.72 | $21.13 | $21.70 | $17.87 | 114,484 |
| 2020-07-31 | $21.48 | $21.48 | $20.80 | $21.07 | $17.35 | 184,435 |
| 2020-07-30 | $21.43 | $21.62 | $21.38 | $21.56 | $17.76 | 113,841 |
| 2020-07-29 | $21.63 | $21.66 | $21.50 | $21.54 | $17.74 | 94,503 |
| 2020-07-28 | $21.80 | $21.87 | $21.61 | $21.61 | $17.80 | 128,893 |
| 2020-07-27 | $21.42 | $21.81 | $21.42 | $21.78 | $17.94 | 118,741 |
| 2020-07-24 | $21.51 | $21.51 | $21.10 | $21.35 | $17.58 | 178,858 |
| 2020-07-23 | $21.73 | $22.08 | $21.50 | $21.64 | $17.82 | 186,784 |
| 2020-07-22 | $21.92 | $22.09 | $21.73 | $21.82 | $17.97 | 166,629 |
| 2020-07-21 | $22.47 | $22.47 | $21.94 | $22.01 | $18.13 | 189,498 |
| 2020-07-20 | $22.10 | $22.56 | $22.08 | $22.33 | $18.39 | 197,698 |
| 2020-07-17 | $21.84 | $22.20 | $21.78 | $22.16 | $18.25 | 121,869 |
| 2020-07-16 | $21.95 | $21.95 | $21.67 | $21.74 | $17.91 | 100,659 |
| 2020-07-15 | $21.86 | $22.07 | $21.76 | $21.99 | $18.11 | 131,569 |
| 2020-07-14 | $21.18 | $21.72 | $20.94 | $21.72 | $17.89 | 108,945 |
| 2020-07-13 | $21.53 | $21.81 | $21.17 | $21.20 | $17.46 | 159,385 |
| 2020-07-10 | $21.53 | $21.61 | $21.33 | $21.33 | $17.57 | 92,710 |
| 2020-07-09 | $21.70 | $21.79 | $21.31 | $21.55 | $17.75 | 101,523 |
| 2020-07-08 | $21.63 | $21.81 | $21.58 | $21.66 | $17.84 | 117,286 |
| 2020-07-07 | $21.49 | $22.00 | $21.41 | $21.53 | $17.73 | 199,535 |
| 2020-07-06 | $21.59 | $21.75 | $21.48 | $21.49 | $17.70 | 113,179 |
| 2020-07-02 | $21.51 | $21.55 | $21.35 | $21.36 | $17.59 | 106,708 |
| 2020-07-01 | $21.34 | $21.48 | $21.21 | $21.34 | $17.58 | 145,814 |
| 2020-06-30 | $21.04 | $21.36 | $20.91 | $21.33 | $17.57 | 116,609 |
| 2020-06-29 | $20.94 | $21.04 | $20.79 | $20.93 | $17.24 | 142,482 |
| 2020-06-26 | $21.42 | $21.42 | $20.91 | $20.95 | $17.26 | 155,194 |
| 2020-06-25 | $21.18 | $21.40 | $21.07 | $21.39 | $17.62 | 105,954 |
| 2020-06-24 | $21.55 | $21.67 | $21.04 | $21.24 | $17.49 | 211,279 |
| 2020-06-23 | $21.57 | $21.80 | $21.53 | $21.60 | $17.79 | 128,128 |
| 2020-06-22 | $21.32 | $21.51 | $21.02 | $21.51 | $17.72 | 150,573 |
| 2020-06-19 | $21.07 | $21.34 | $20.87 | $21.29 | $17.54 | 208,387 |
| 2020-06-18 | $20.78 | $21.03 | $20.78 | $20.92 | $17.23 | 115,163 |
| 2020-06-17 | $21.01 | $21.10 | $20.87 | $20.88 | $17.20 | 117,422 |
| 2020-06-16 | $20.99 | $21.03 | $20.68 | $20.87 | $17.19 | 213,777 |
| 2020-06-15 | $20.00 | $20.62 | $20.00 | $20.55 | $16.93 | 201,712 |
| 2020-06-12 | $20.56 | $20.73 | $20.04 | $20.37 | $16.78 | 136,719 |
| 2020-06-11 | $20.75 | $20.88 | $20.18 | $20.20 | $16.64 | 228,904 |
| 2020-06-10 | $20.97 | $21.14 | $20.91 | $21.12 | $17.40 | 132,546 |
| 2020-06-09 | $20.88 | $21.20 | $20.82 | $20.96 | $17.26 | 144,353 |
| 2020-06-08 | $20.91 | $21.05 | $20.82 | $21.00 | $17.30 | 159,345 |
| 2020-06-05 | $21.17 | $21.17 | $20.86 | $20.91 | $17.22 | 138,707 |
| 2020-06-04 | $21.10 | $21.24 | $20.88 | $20.98 | $17.28 | 93,510 |
| 2020-06-03 | $21.43 | $21.43 | $20.92 | $21.20 | $17.46 | 142,905 |
| 2020-06-02 | $21.14 | $21.23 | $20.90 | $21.20 | $17.46 | 105,329 |
| 2020-06-01 | $21.15 | $21.29 | $21.11 | $21.24 | $17.49 | 122,512 |
| 2020-05-29 | $20.96 | $21.25 | $20.81 | $21.22 | $17.48 | 108,918 |
| 2020-05-28 | $20.88 | $21.19 | $20.88 | $21.05 | $17.34 | 103,233 |
| 2020-05-27 | $21.12 | $21.39 | $20.71 | $21.39 | $17.28 | 165,850 |
| 2020-05-26 | $21.83 | $21.84 | $21.17 | $21.23 | $17.15 | 212,021 |
| 2020-05-22 | $21.02 | $21.33 | $20.87 | $21.28 | $17.19 | 170,936 |
| 2020-05-21 | $21.21 | $21.21 | $20.86 | $20.98 | $16.95 | 223,536 |
| 2020-05-20 | $21.04 | $21.30 | $21.04 | $21.24 | $17.16 | 182,673 |
| 2020-05-19 | $21.29 | $21.43 | $20.88 | $20.94 | $16.92 | 145,014 |
| 2020-05-18 | $21.50 | $21.53 | $21.25 | $21.25 | $17.17 | 204,859 |
| 2020-05-15 | $20.55 | $21.06 | $20.49 | $21.04 | $17.00 | 143,758 |
| 2020-05-14 | $20.48 | $20.69 | $20.30 | $20.59 | $16.63 | 209,537 |
| 2020-05-13 | $20.97 | $21.18 | $20.46 | $20.71 | $16.73 | 307,041 |
| 2020-05-12 | $21.31 | $21.40 | $20.78 | $20.81 | $16.81 | 428,799 |
| 2020-05-11 | $20.64 | $21.28 | $20.60 | $21.16 | $17.10 | 267,806 |
| 2020-05-08 | $20.57 | $20.75 | $20.54 | $20.60 | $16.64 | 142,009 |
| 2020-05-07 | $20.50 | $20.67 | $20.34 | $20.43 | $16.51 | 131,343 |
| 2020-05-06 | $20.51 | $20.70 | $20.34 | $20.36 | $16.45 | 146,515 |
| 2020-05-05 | $20.39 | $20.57 | $20.27 | $20.46 | $16.53 | 157,501 |
| 2020-05-04 | $19.96 | $20.15 | $19.63 | $20.05 | $16.20 | 256,592 |
| 2020-05-01 | $20.25 | $20.25 | $19.71 | $19.87 | $16.05 | 275,839 |
| 2020-04-30 | $20.50 | $20.56 | $20.27 | $20.38 | $16.46 | 377,484 |
| 2020-04-29 | $20.89 | $20.89 | $20.35 | $20.48 | $16.55 | 278,419 |
| 2020-04-28 | $20.91 | $20.91 | $20.17 | $20.45 | $16.52 | 237,660 |
| 2020-04-27 | $20.77 | $20.93 | $20.52 | $20.82 | $16.82 | 237,966 |
| 2020-04-24 | $20.26 | $20.59 | $20.17 | $20.50 | $16.56 | 171,517 |
| 2020-04-23 | $20.45 | $20.67 | $19.96 | $20.14 | $16.27 | 192,192 |
| 2020-04-22 | $20.34 | $20.41 | $19.90 | $20.24 | $16.35 | 181,716 |
| 2020-04-21 | $20.50 | $20.51 | $19.60 | $19.99 | $16.15 | 291,199 |
| 2020-04-20 | $20.33 | $20.94 | $20.17 | $20.70 | $16.72 | 349,430 |
| 2020-04-17 | $20.34 | $20.41 | $20.03 | $20.40 | $16.48 | 465,076 |
| 2020-04-16 | $19.15 | $19.57 | $19.15 | $19.54 | $15.79 | 235,560 |
| 2020-04-15 | $18.97 | $19.21 | $18.68 | $19.07 | $15.41 | 223,008 |
| 2020-04-14 | $18.86 | $19.30 | $18.86 | $19.30 | $15.59 | 223,481 |
| 2020-04-13 | $18.76 | $18.89 | $18.36 | $18.61 | $15.03 | 275,087 |
| 2020-04-09 | $18.68 | $18.90 | $18.53 | $18.84 | $15.22 | 168,382 |
| 2020-04-08 | $17.92 | $18.59 | $17.85 | $18.48 | $14.93 | 151,739 |
| 2020-04-07 | $18.02 | $18.47 | $17.82 | $17.87 | $14.44 | 297,502 |
| 2020-04-06 | $17.42 | $17.81 | $17.30 | $17.78 | $14.36 | 253,067 |
| 2020-04-03 | $17.34 | $17.45 | $16.81 | $16.98 | $13.72 | 228,238 |
| 2020-04-02 | $16.75 | $17.34 | $16.70 | $17.29 | $13.97 | 315,524 |
| 2020-04-01 | $17.27 | $17.45 | $16.83 | $17.02 | $13.75 | 373,865 |
| 2020-03-31 | $17.99 | $18.17 | $17.78 | $17.81 | $14.39 | 306,182 |
| 2020-03-30 | $17.25 | $17.97 | $17.21 | $17.93 | $14.49 | 334,421 |
| 2020-03-27 | $17.01 | $17.58 | $17.01 | $17.20 | $13.90 | 190,069 |
| 2020-03-26 | $16.45 | $17.55 | $16.28 | $17.46 | $14.11 | 334,126 |
| 2020-03-25 | $15.90 | $16.75 | $15.75 | $16.36 | $13.22 | 286,657 |
| 2020-03-24 | $15.24 | $15.88 | $15.24 | $15.85 | $12.81 | 380,698 |
| 2020-03-23 | $15.28 | $15.28 | $14.38 | $14.77 | $11.93 | 536,183 |
| 2020-03-20 | $15.65 | $16.24 | $15.34 | $15.42 | $12.46 | 339,868 |
| 2020-03-19 | $14.79 | $16.00 | $14.35 | $15.46 | $12.49 | 464,638 |
| 2020-03-18 | $15.47 | $15.87 | $13.78 | $14.94 | $12.07 | 535,562 |
| 2020-03-17 | $15.61 | $16.55 | $15.30 | $16.17 | $13.06 | 716,910 |
| 2020-03-16 | $15.10 | $16.44 | $14.55 | $15.41 | $12.45 | 364,984 |
| 2020-03-13 | $16.61 | $17.04 | $15.94 | $16.99 | $13.73 | 342,405 |
| 2020-03-12 | $16.76 | $16.93 | $15.89 | $15.93 | $12.87 | 402,001 |
| 2020-03-11 | $18.66 | $19.00 | $17.77 | $17.87 | $14.44 | 346,892 |
| 2020-03-10 | $19.25 | $19.34 | $18.28 | $19.02 | $15.37 | 300,308 |
| 2020-03-09 | $18.97 | $19.11 | $18.39 | $18.75 | $15.15 | 263,958 |
| 2020-03-06 | $19.66 | $20.05 | $19.64 | $20.04 | $16.19 | 181,350 |
| 2020-03-05 | $20.12 | $20.45 | $20.01 | $20.16 | $16.29 | 128,355 |
| 2020-03-04 | $19.97 | $20.52 | $19.84 | $20.49 | $16.55 | 248,841 |
| 2020-03-03 | $20.01 | $20.20 | $19.40 | $19.67 | $15.89 | 275,432 |
| 2020-03-02 | $19.12 | $20.00 | $19.02 | $19.96 | $16.13 | 278,984 |
| 2020-02-28 | $18.97 | $19.03 | $18.41 | $18.97 | $15.33 | 464,305 |
| 2020-02-27 | $20.05 | $20.09 | $19.30 | $19.46 | $15.72 | 375,346 |
| 2020-02-26 | $20.40 | $20.79 | $20.38 | $20.65 | $16.29 | 256,493 |
| 2020-02-25 | $21.29 | $21.29 | $20.27 | $20.31 | $16.02 | 301,925 |
| 2020-02-24 | $21.38 | $21.38 | $21.00 | $21.12 | $16.66 | 243,417 |
| 2020-02-21 | $21.59 | $21.62 | $21.46 | $21.60 | $17.04 | 127,380 |
| 2020-02-20 | $21.60 | $21.64 | $21.35 | $21.61 | $17.05 | 127,235 |
| 2020-02-19 | $21.55 | $21.69 | $21.54 | $21.66 | $17.09 | 127,211 |
| 2020-02-18 | $21.49 | $21.53 | $21.40 | $21.48 | $16.94 | 157,743 |
| 2020-02-14 | $21.43 | $21.53 | $21.37 | $21.53 | $16.98 | 196,167 |
| 2020-02-13 | $21.41 | $21.48 | $21.35 | $21.40 | $16.88 | 171,276 |
| 2020-02-12 | $21.50 | $21.50 | $21.37 | $21.43 | $16.90 | 133,298 |
| 2020-02-11 | $21.45 | $21.49 | $21.34 | $21.40 | $16.88 | 130,945 |
| 2020-02-10 | $21.11 | $21.39 | $21.11 | $21.38 | $16.87 | 128,016 |
| 2020-02-07 | $21.34 | $21.37 | $21.15 | $21.17 | $16.70 | 113,650 |
| 2020-02-06 | $21.38 | $21.44 | $21.21 | $21.34 | $16.83 | 121,686 |
| 2020-02-05 | $20.97 | $21.50 | $20.97 | $21.22 | $16.74 | 223,410 |
| 2020-02-04 | $20.60 | $20.81 | $20.60 | $20.77 | $16.38 | 138,696 |
| 2020-02-03 | $20.13 | $20.49 | $20.13 | $20.39 | $16.08 | 138,348 |
| 2020-01-31 | $20.41 | $20.41 | $19.97 | $20.07 | $15.83 | 215,027 |
| 2020-01-30 | $20.67 | $20.67 | $20.33 | $20.42 | $16.11 | 193,531 |
| 2020-01-29 | $20.86 | $20.86 | $20.71 | $20.72 | $16.34 | 88,457 |
| 2020-01-28 | $20.63 | $20.75 | $20.55 | $20.71 | $16.34 | 161,527 |
| 2020-01-27 | $20.50 | $20.65 | $20.37 | $20.48 | $16.16 | 198,409 |
| 2020-01-24 | $21.23 | $21.23 | $20.64 | $20.71 | $16.34 | 216,629 |
| 2020-01-23 | $21.31 | $21.31 | $21.01 | $21.19 | $16.72 | 128,426 |
| 2020-01-22 | $21.31 | $21.42 | $21.29 | $21.34 | $16.83 | 90,609 |
| 2020-01-21 | $21.39 | $21.48 | $21.21 | $21.24 | $16.76 | 208,186 |
| 2020-01-17 | $21.55 | $21.57 | $21.34 | $21.39 | $16.87 | 127,197 |
| 2020-01-16 | $21.65 | $21.65 | $21.39 | $21.50 | $16.96 | 142,633 |
| 2020-01-15 | $21.35 | $21.58 | $21.31 | $21.51 | $16.97 | 189,182 |
| 2020-01-14 | $21.02 | $21.35 | $21.00 | $21.31 | $16.81 | 175,379 |
| 2020-01-13 | $21.21 | $21.21 | $20.86 | $21.02 | $16.58 | 293,175 |
| 2020-01-10 | $21.27 | $21.35 | $21.17 | $21.17 | $16.70 | 143,297 |
| 2020-01-09 | $21.15 | $21.29 | $21.06 | $21.22 | $16.74 | 198,559 |
| 2020-01-08 | $20.95 | $21.12 | $20.89 | $21.03 | $16.59 | 158,359 |
| 2020-01-07 | $20.85 | $20.92 | $20.71 | $20.86 | $16.46 | 134,887 |
| 2020-01-06 | $20.67 | $20.87 | $20.51 | $20.85 | $16.45 | 150,050 |
| 2020-01-03 | $20.73 | $20.83 | $20.61 | $20.73 | $16.35 | 126,327 |
| 2020-01-02 | $21.09 | $21.09 | $20.82 | $20.91 | $16.49 | 184,298 |
| 2019-12-31 | $20.79 | $20.99 | $20.79 | $20.88 | $16.47 | 201,812 |
| 2019-12-30 | $21.17 | $21.17 | $20.81 | $20.83 | $16.43 | 189,392 |
| 2019-12-27 | $21.33 | $21.34 | $21.10 | $21.10 | $16.64 | 208,699 |
| 2019-12-26 | $21.36 | $21.37 | $21.21 | $21.23 | $16.75 | 116,118 |
| 2019-12-24 | $21.29 | $21.38 | $21.28 | $21.36 | $16.85 | 134,668 |
| 2019-12-23 | $21.22 | $21.30 | $21.18 | $21.26 | $16.77 | 188,645 |
| 2019-12-20 | $21.10 | $21.20 | $21.02 | $21.17 | $16.70 | 218,360 |
| 2019-12-19 | $21.00 | $21.08 | $20.85 | $21.03 | $16.59 | 242,697 |
| 2019-12-18 | $20.98 | $20.99 | $20.85 | $20.97 | $16.54 | 198,935 |
| 2019-12-17 | $21.03 | $21.03 | $20.77 | $20.96 | $16.53 | 210,658 |
| 2019-12-16 | $20.88 | $21.05 | $20.88 | $20.99 | $16.56 | 276,449 |
| 2019-12-13 | $20.73 | $20.97 | $20.73 | $20.83 | $16.43 | 194,994 |
| 2019-12-12 | $20.54 | $20.86 | $20.54 | $20.72 | $16.34 | 245,567 |
| 2019-12-11 | $20.62 | $20.70 | $20.53 | $20.56 | $16.22 | 274,249 |
| 2019-12-10 | $20.53 | $20.71 | $20.52 | $20.63 | $16.27 | 203,657 |
| 2019-12-09 | $20.67 | $20.81 | $20.56 | $20.60 | $16.25 | 150,030 |
| 2019-12-06 | $20.58 | $20.70 | $20.58 | $20.63 | $16.27 | 132,341 |
| 2019-12-05 | $20.72 | $20.72 | $20.48 | $20.51 | $16.18 | 158,185 |
| 2019-12-04 | $20.67 | $20.78 | $20.57 | $20.78 | $16.39 | 138,127 |
| 2019-12-03 | $20.38 | $20.60 | $20.29 | $20.59 | $16.24 | 180,722 |
| 2019-12-02 | $20.63 | $20.64 | $20.36 | $20.44 | $16.12 | 182,466 |
| 2019-11-29 | $20.54 | $20.70 | $20.54 | $20.59 | $16.24 | 109,223 |
| 2019-11-27 | $20.56 | $20.60 | $20.42 | $20.57 | $16.23 | 188,429 |
| 2019-11-26 | $20.63 | $20.66 | $20.47 | $20.48 | $16.16 | 277,930 |
| 2019-11-25 | $20.67 | $21.07 | $20.67 | $21.07 | $16.29 | 311,364 |
| 2019-11-22 | $20.47 | $20.59 | $20.43 | $20.55 | $15.89 | 103,248 |
| 2019-11-21 | $20.41 | $20.56 | $20.34 | $20.45 | $15.82 | 200,484 |
| 2019-11-20 | $20.26 | $20.50 | $20.25 | $20.46 | $15.82 | 174,689 |
| 2019-11-19 | $20.02 | $20.40 | $20.02 | $20.29 | $15.69 | 211,332 |
| 2019-11-18 | $20.00 | $20.07 | $19.92 | $19.95 | $15.43 | 166,705 |
| 2019-11-15 | $19.77 | $20.02 | $19.77 | $19.99 | $15.46 | 176,584 |
| 2019-11-14 | $19.93 | $19.93 | $19.68 | $19.75 | $15.27 | 161,534 |
| 2019-11-13 | $19.83 | $20.02 | $19.83 | $19.93 | $15.41 | 138,536 |
| 2019-11-12 | $19.83 | $20.02 | $19.83 | $19.92 | $15.41 | 167,491 |
| 2019-11-11 | $19.88 | $19.88 | $19.79 | $19.84 | $15.34 | 113,810 |
| 2019-11-08 | $19.65 | $19.89 | $19.64 | $19.89 | $15.38 | 140,679 |
| 2019-11-07 | $19.66 | $19.70 | $19.60 | $19.66 | $15.20 | 191,763 |
| 2019-11-06 | $19.81 | $19.81 | $19.56 | $19.62 | $15.17 | 113,235 |
| 2019-11-05 | $19.81 | $19.85 | $19.75 | $19.81 | $15.32 | 110,623 |
| 2019-11-04 | $19.85 | $19.93 | $19.77 | $19.77 | $15.29 | 201,746 |
| 2019-11-01 | $19.47 | $19.75 | $19.39 | $19.72 | $15.25 | 143,940 |
| 2019-10-31 | $19.36 | $19.46 | $19.27 | $19.41 | $15.01 | 153,763 |
| 2019-10-30 | $19.37 | $19.45 | $19.33 | $19.39 | $15.00 | 197,014 |
| 2019-10-29 | $19.23 | $19.44 | $19.17 | $19.32 | $14.94 | 159,653 |
| 2019-10-28 | $19.11 | $19.26 | $19.09 | $19.23 | $14.87 | 133,311 |
| 2019-10-25 | $18.96 | $19.13 | $18.84 | $19.09 | $14.76 | 201,693 |
| 2019-10-24 | $19.06 | $19.06 | $18.94 | $19.00 | $14.69 | 157,105 |
| 2019-10-23 | $18.94 | $19.15 | $18.89 | $18.93 | $14.64 | 182,514 |
| 2019-10-22 | $18.99 | $19.19 | $18.90 | $18.94 | $14.65 | 236,121 |
| 2019-10-21 | $18.63 | $18.68 | $18.55 | $18.61 | $14.39 | 192,153 |
| 2019-10-18 | $18.63 | $18.66 | $18.42 | $18.49 | $14.30 | 137,421 |
| 2019-10-17 | $18.50 | $18.67 | $18.46 | $18.62 | $14.40 | 133,819 |
| 2019-10-16 | $18.51 | $18.58 | $18.44 | $18.46 | $14.28 | 131,249 |
| 2019-10-15 | $18.43 | $18.59 | $18.32 | $18.52 | $14.32 | 158,958 |
| 2019-10-14 | $18.22 | $18.41 | $18.20 | $18.37 | $14.21 | 139,895 |
| 2019-10-11 | $18.24 | $18.40 | $18.21 | $18.24 | $14.11 | 194,266 |
| 2019-10-10 | $17.88 | $18.18 | $17.88 | $18.10 | $14.00 | 139,157 |
| 2019-10-09 | $18.06 | $18.06 | $17.87 | $17.94 | $13.87 | 146,813 |
| 2019-10-08 | $18.10 | $18.10 | $17.86 | $17.98 | $13.91 | 166,247 |
| 2019-10-07 | $18.22 | $18.28 | $18.11 | $18.19 | $14.07 | 196,366 |
| 2019-10-04 | $18.18 | $18.27 | $17.98 | $18.19 | $14.07 | 170,134 |
| 2019-10-03 | $17.82 | $18.18 | $17.75 | $18.18 | $14.06 | 224,580 |
| 2019-10-02 | $17.94 | $17.96 | $17.68 | $17.86 | $13.81 | 246,024 |
| 2019-10-01 | $18.35 | $18.46 | $17.98 | $18.07 | $13.97 | 223,200 |
| 2019-09-30 | $18.27 | $18.38 | $18.21 | $18.34 | $14.18 | 136,182 |
| 2019-09-27 | $18.31 | $18.51 | $18.16 | $18.24 | $14.11 | 184,525 |
| 2019-09-26 | $18.55 | $18.65 | $18.22 | $18.30 | $14.15 | 203,018 |
| 2019-09-25 | $18.54 | $18.67 | $18.50 | $18.51 | $14.31 | 132,406 |
| 2019-09-24 | $19.03 | $19.03 | $18.53 | $18.61 | $14.39 | 200,060 |
| 2019-09-23 | $19.10 | $19.13 | $18.97 | $18.97 | $14.67 | 164,567 |
| 2019-09-20 | $18.93 | $19.17 | $18.93 | $19.10 | $14.77 | 184,097 |
| 2019-09-19 | $18.93 | $19.07 | $18.93 | $18.94 | $14.65 | 181,282 |
| 2019-09-18 | $18.98 | $18.98 | $18.83 | $18.86 | $14.59 | 136,732 |
| 2019-09-17 | $18.99 | $19.10 | $18.92 | $18.99 | $14.69 | 186,267 |
| 2019-09-16 | $18.88 | $19.09 | $18.88 | $19.04 | $14.72 | 132,517 |
| 2019-09-13 | $18.92 | $19.03 | $18.86 | $18.89 | $14.61 | 100,684 |
| 2019-09-12 | $19.03 | $19.03 | $18.76 | $18.84 | $14.57 | 198,241 |
| 2019-09-11 | $18.85 | $18.91 | $18.82 | $18.89 | $14.61 | 277,568 |
| 2019-09-10 | $18.48 | $18.79 | $18.38 | $18.74 | $14.49 | 199,495 |
| 2019-09-09 | $18.76 | $18.76 | $18.45 | $18.52 | $14.32 | 181,211 |
| 2019-09-06 | $18.84 | $18.88 | $18.69 | $18.71 | $14.47 | 109,047 |
| 2019-09-05 | $18.68 | $18.81 | $18.57 | $18.76 | $14.51 | 120,643 |
| 2019-09-04 | $18.60 | $18.66 | $18.45 | $18.57 | $14.36 | 150,528 |
| 2019-09-03 | $18.70 | $18.77 | $18.42 | $18.51 | $14.31 | 171,868 |
| 2019-08-30 | $18.90 | $18.94 | $18.64 | $18.73 | $14.49 | 104,951 |
| 2019-08-29 | $18.94 | $18.97 | $18.76 | $18.83 | $14.56 | 93,253 |
| 2019-08-28 | $18.61 | $18.91 | $18.55 | $18.79 | $14.53 | 150,393 |
| 2019-08-27 | $18.83 | $19.01 | $18.63 | $18.72 | $14.48 | 205,559 |
| 2019-08-26 | $19.28 | $19.31 | $19.13 | $19.17 | $14.48 | 225,991 |
| 2019-08-23 | $19.45 | $19.60 | $19.00 | $19.03 | $14.37 | 164,021 |
| 2019-08-22 | $19.72 | $19.72 | $19.36 | $19.46 | $14.70 | 95,659 |
| 2019-08-21 | $19.56 | $19.71 | $19.50 | $19.64 | $14.83 | 112,078 |
| 2019-08-20 | $19.59 | $19.65 | $19.43 | $19.47 | $14.70 | 98,338 |
| 2019-08-19 | $19.56 | $19.65 | $19.46 | $19.60 | $14.80 | 120,251 |
| 2019-08-16 | $19.08 | $19.46 | $19.08 | $19.39 | $14.64 | 170,785 |
| 2019-08-15 | $19.03 | $19.17 | $18.96 | $19.05 | $14.39 | 100,170 |
| 2019-08-14 | $19.33 | $19.35 | $18.97 | $19.00 | $14.35 | 180,922 |
| 2019-08-13 | $19.25 | $19.71 | $19.25 | $19.46 | $14.70 | 141,432 |
| 2019-08-12 | $19.46 | $19.56 | $19.24 | $19.29 | $14.57 | 89,053 |
| 2019-08-09 | $19.53 | $19.56 | $19.26 | $19.51 | $14.73 | 130,123 |
| 2019-08-08 | $19.35 | $19.57 | $19.29 | $19.53 | $14.75 | 164,449 |
| 2019-08-07 | $19.12 | $19.30 | $18.97 | $19.27 | $14.55 | 105,740 |
| 2019-08-06 | $19.11 | $19.28 | $19.02 | $19.27 | $14.55 | 140,538 |
| 2019-08-05 | $19.32 | $19.39 | $18.92 | $19.01 | $14.36 | 220,650 |
| 2019-08-02 | $19.64 | $19.65 | $19.36 | $19.49 | $14.72 | 180,488 |
| 2019-08-01 | $19.77 | $19.97 | $19.60 | $19.68 | $14.86 | 148,044 |
| 2019-07-31 | $19.77 | $19.92 | $19.61 | $19.72 | $14.89 | 116,106 |
| 2019-07-30 | $19.57 | $19.83 | $19.57 | $19.76 | $14.92 | 101,801 |
| 2019-07-29 | $19.64 | $19.65 | $19.45 | $19.61 | $14.81 | 129,767 |
| 2019-07-26 | $19.47 | $19.65 | $19.46 | $19.56 | $14.77 | 122,365 |
| 2019-07-25 | $19.69 | $19.69 | $19.44 | $19.45 | $14.69 | 105,930 |
| 2019-07-24 | $19.68 | $19.72 | $19.52 | $19.68 | $14.86 | 91,743 |
| 2019-07-23 | $19.63 | $19.72 | $19.55 | $19.72 | $14.89 | 93,479 |
| 2019-07-22 | $19.69 | $19.83 | $19.59 | $19.60 | $14.80 | 110,934 |
| 2019-07-19 | $19.86 | $19.87 | $19.62 | $19.69 | $14.87 | 145,159 |
| 2019-07-18 | $19.63 | $19.82 | $19.61 | $19.76 | $14.92 | 127,920 |
| 2019-07-17 | $19.79 | $19.82 | $19.63 | $19.63 | $14.82 | 160,191 |
| 2019-07-16 | $19.81 | $19.82 | $19.69 | $19.76 | $14.92 | 149,720 |
| 2019-07-15 | $19.66 | $19.82 | $19.64 | $19.81 | $14.96 | 130,172 |
| 2019-07-12 | $19.63 | $19.67 | $19.46 | $19.67 | $14.85 | 133,044 |
| 2019-07-11 | $19.98 | $19.98 | $19.62 | $19.74 | $14.91 | 167,261 |
| 2019-07-10 | $20.07 | $20.16 | $19.78 | $19.98 | $15.09 | 140,951 |
| 2019-07-09 | $19.80 | $20.04 | $19.80 | $19.98 | $15.09 | 99,928 |
| 2019-07-08 | $20.06 | $20.06 | $19.73 | $19.85 | $14.99 | 124,380 |
| 2019-07-05 | $20.28 | $20.34 | $20.04 | $20.12 | $15.19 | 78,797 |
| 2019-07-03 | $20.29 | $20.36 | $20.18 | $20.34 | $15.36 | 58,256 |
| 2019-07-02 | $20.25 | $20.25 | $20.11 | $20.21 | $15.26 | 126,137 |
| 2019-07-01 | $20.29 | $20.29 | $20.07 | $20.22 | $15.27 | 176,482 |
| 2019-06-28 | $19.91 | $20.09 | $19.90 | $20.08 | $15.16 | 117,989 |
| 2019-06-27 | $19.67 | $19.86 | $19.67 | $19.83 | $14.98 | 103,066 |
| 2019-06-26 | $19.91 | $19.91 | $19.62 | $19.67 | $14.85 | 126,873 |
| 2019-06-25 | $19.96 | $20.08 | $19.79 | $19.83 | $14.98 | 109,213 |
| 2019-06-24 | $20.25 | $20.25 | $19.87 | $19.91 | $15.04 | 119,114 |
| 2019-06-21 | $19.99 | $20.22 | $19.87 | $20.22 | $15.27 | 92,438 |
| 2019-06-20 | $20.14 | $20.35 | $19.98 | $20.01 | $15.11 | 172,498 |
| 2019-06-19 | $19.88 | $20.00 | $19.87 | $19.98 | $15.09 | 100,567 |
| 2019-06-18 | $19.81 | $20.04 | $19.81 | $19.88 | $15.01 | 170,461 |
| 2019-06-17 | $19.41 | $19.73 | $19.39 | $19.66 | $14.85 | 115,819 |
| 2019-06-14 | $19.38 | $19.41 | $19.22 | $19.27 | $14.55 | 67,957 |
| 2019-06-13 | $19.38 | $19.42 | $19.24 | $19.41 | $14.66 | 94,874 |
| 2019-06-12 | $19.13 | $19.31 | $19.04 | $19.26 | $14.55 | 103,104 |
| 2019-06-11 | $19.38 | $19.41 | $19.14 | $19.19 | $14.49 | 93,363 |
| 2019-06-10 | $19.32 | $19.42 | $19.22 | $19.26 | $14.55 | 101,005 |
| 2019-06-07 | $19.23 | $19.25 | $19.02 | $19.22 | $14.52 | 197,689 |
| 2019-06-06 | $19.20 | $19.28 | $19.09 | $19.15 | $14.46 | 80,566 |
| 2019-06-05 | $19.29 | $19.29 | $19.03 | $19.15 | $14.46 | 151,113 |
| 2019-06-04 | $19.32 | $19.39 | $19.15 | $19.19 | $14.49 | 269,385 |
| 2019-06-03 | $18.85 | $19.17 | $18.85 | $19.13 | $14.45 | 176,200 |
| 2019-05-31 | $19.05 | $19.06 | $18.75 | $18.85 | $14.24 | 182,855 |
| 2019-05-30 | $19.10 | $19.34 | $19.05 | $19.13 | $14.45 | 180,203 |
| 2019-05-29 | $19.75 | $19.85 | $19.51 | $19.64 | $14.49 | 179,809 |
| 2019-05-28 | $19.89 | $20.06 | $19.80 | $19.85 | $14.65 | 118,548 |
| 2019-05-24 | $19.85 | $19.97 | $19.73 | $19.84 | $14.64 | 99,523 |
| 2019-05-23 | $19.77 | $19.77 | $19.60 | $19.69 | $14.53 | 73,752 |
| 2019-05-22 | $19.70 | $19.91 | $19.60 | $19.81 | $14.62 | 94,863 |
| 2019-05-21 | $19.44 | $19.74 | $19.44 | $19.73 | $14.56 | 72,606 |
| 2019-05-20 | $19.45 | $19.53 | $19.37 | $19.39 | $14.31 | 74,924 |
| 2019-05-17 | $19.51 | $19.73 | $19.51 | $19.57 | $14.44 | 95,029 |
| 2019-05-16 | $19.45 | $19.80 | $19.45 | $19.61 | $14.47 | 94,061 |
| 2019-05-15 | $19.30 | $19.52 | $19.25 | $19.44 | $14.34 | 89,143 |
| 2019-05-14 | $19.32 | $19.46 | $19.26 | $19.37 | $14.29 | 104,535 |
| 2019-05-13 | $19.51 | $19.51 | $19.09 | $19.19 | $14.16 | 118,684 |
| 2019-05-10 | $19.72 | $19.73 | $19.31 | $19.63 | $14.48 | 146,850 |
| 2019-05-09 | $19.67 | $19.77 | $19.53 | $19.66 | $14.51 | 142,893 |
| 2019-05-08 | $19.66 | $19.88 | $19.61 | $19.78 | $14.59 | 115,759 |
| 2019-05-07 | $20.06 | $20.08 | $19.61 | $19.66 | $14.51 | 130,157 |
| 2019-05-06 | $19.71 | $20.14 | $19.65 | $20.11 | $14.84 | 178,239 |
| 2019-05-03 | $19.69 | $19.97 | $19.69 | $19.95 | $14.72 | 121,875 |
| 2019-05-02 | $19.55 | $19.78 | $19.47 | $19.58 | $14.45 | 135,066 |
| 2019-05-01 | $19.76 | $19.77 | $19.53 | $19.53 | $14.41 | 196,263 |
| 2019-04-30 | $19.70 | $19.84 | $19.59 | $19.76 | $14.58 | 141,479 |
| 2019-04-29 | $19.80 | $19.91 | $19.70 | $19.74 | $14.57 | 128,832 |
| 2019-04-26 | $19.75 | $19.83 | $19.57 | $19.78 | $14.59 | 138,852 |
| 2019-04-25 | $19.54 | $19.72 | $19.40 | $19.70 | $14.54 | 152,768 |
| 2019-04-24 | $19.87 | $19.87 | $19.55 | $19.56 | $14.43 | 133,874 |
| 2019-04-23 | $19.39 | $19.88 | $19.39 | $19.78 | $14.59 | 160,455 |
| 2019-04-22 | $19.36 | $19.56 | $19.27 | $19.40 | $14.31 | 172,043 |
| 2019-04-18 | $19.41 | $19.54 | $18.97 | $19.42 | $14.33 | 303,614 |
| 2019-04-17 | $20.05 | $20.10 | $19.16 | $19.40 | $14.31 | 299,908 |
| 2019-04-16 | $20.23 | $20.36 | $19.98 | $19.99 | $14.75 | 163,943 |
| 2019-04-15 | $20.22 | $20.30 | $20.01 | $20.13 | $14.85 | 143,135 |
| 2019-04-12 | $20.38 | $20.46 | $20.18 | $20.22 | $14.92 | 143,551 |
| 2019-04-11 | $20.61 | $20.68 | $20.25 | $20.26 | $14.95 | 133,495 |
| 2019-04-10 | $20.51 | $20.68 | $20.51 | $20.59 | $15.19 | 113,598 |
| 2019-04-09 | $20.69 | $20.69 | $20.50 | $20.50 | $15.13 | 101,080 |
| 2019-04-08 | $20.77 | $20.80 | $20.53 | $20.69 | $15.27 | 122,695 |
| 2019-04-05 | $20.60 | $20.87 | $20.57 | $20.79 | $15.34 | 99,297 |
| 2019-04-04 | $20.58 | $20.72 | $20.34 | $20.57 | $15.18 | 141,025 |
| 2019-04-03 | $20.64 | $20.68 | $20.45 | $20.55 | $15.16 | 162,123 |
| 2019-04-02 | $20.48 | $20.65 | $20.46 | $20.60 | $15.20 | 142,094 |
| 2019-04-01 | $20.55 | $20.69 | $20.50 | $20.51 | $15.13 | 116,357 |
| 2019-03-29 | $20.43 | $20.61 | $20.39 | $20.54 | $15.16 | 83,762 |
| 2019-03-28 | $20.21 | $20.28 | $20.07 | $20.13 | $14.85 | 118,718 |
| 2019-03-27 | $20.33 | $20.36 | $20.05 | $20.19 | $14.90 | 106,049 |
| 2019-03-26 | $20.10 | $20.33 | $20.10 | $20.29 | $14.97 | 70,013 |
| 2019-03-25 | $20.06 | $20.14 | $19.92 | $20.08 | $14.82 | 86,889 |
| 2019-03-22 | $20.46 | $20.47 | $20.01 | $20.11 | $14.84 | 124,570 |
| 2019-03-21 | $20.17 | $20.51 | $20.13 | $20.46 | $15.10 | 226,010 |
| 2019-03-20 | $20.67 | $20.75 | $20.57 | $20.58 | $15.19 | 91,758 |
| 2019-03-19 | $20.79 | $20.81 | $20.69 | $20.72 | $15.29 | 70,548 |
| 2019-03-18 | $20.68 | $20.88 | $20.67 | $20.72 | $15.29 | 114,462 |
| 2019-03-15 | $20.65 | $20.81 | $20.63 | $20.72 | $15.29 | 111,735 |
| 2019-03-14 | $20.59 | $20.64 | $20.48 | $20.58 | $15.19 | 88,895 |
| 2019-03-13 | $20.35 | $20.65 | $20.35 | $20.56 | $15.17 | 113,083 |
| 2019-03-12 | $20.23 | $20.45 | $20.23 | $20.34 | $15.01 | 87,583 |
| 2019-03-11 | $19.90 | $20.25 | $19.90 | $20.22 | $14.92 | 143,154 |
| 2019-03-08 | $19.80 | $19.97 | $19.75 | $19.89 | $14.68 | 143,825 |
| 2019-03-07 | $20.19 | $20.29 | $20.00 | $20.01 | $14.76 | 91,006 |
| 2019-03-06 | $20.69 | $20.75 | $20.20 | $20.25 | $14.94 | 167,113 |
| 2019-03-05 | $20.63 | $20.87 | $20.58 | $20.72 | $15.29 | 138,183 |
| 2019-03-04 | $20.93 | $21.00 | $20.54 | $20.63 | $15.22 | 110,900 |
| 2019-03-01 | $20.60 | $20.88 | $20.53 | $20.86 | $15.39 | 85,405 |
| 2019-02-28 | $20.78 | $20.78 | $20.50 | $20.52 | $15.14 | 137,058 |
| 2019-02-27 | $20.63 | $20.97 | $20.63 | $20.84 | $15.38 | 114,815 |
| 2019-02-26 | $21.16 | $21.18 | $21.04 | $21.10 | $15.27 | 137,744 |
| 2019-02-25 | $21.15 | $21.29 | $21.10 | $21.16 | $15.31 | 154,361 |
| 2019-02-22 | $20.58 | $20.99 | $20.57 | $20.89 | $15.12 | 113,345 |
| 2019-02-21 | $20.97 | $20.97 | $20.50 | $20.54 | $14.86 | 94,007 |
| 2019-02-20 | $21.07 | $21.08 | $20.77 | $20.92 | $15.14 | 57,885 |
| 2019-02-19 | $21.09 | $21.39 | $20.97 | $21.01 | $15.20 | 121,706 |
| 2019-02-15 | $20.90 | $21.12 | $20.80 | $21.09 | $15.26 | 163,212 |
| 2019-02-14 | $20.65 | $20.87 | $20.60 | $20.81 | $15.06 | 89,714 |
| 2019-02-13 | $20.70 | $20.83 | $20.54 | $20.66 | $14.95 | 190,470 |
| 2019-02-12 | $20.82 | $20.93 | $20.50 | $20.63 | $14.93 | 253,154 |
| 2019-02-11 | $20.75 | $20.75 | $20.56 | $20.71 | $14.99 | 112,259 |
| 2019-02-08 | $20.60 | $20.68 | $20.42 | $20.66 | $14.95 | 118,021 |
| 2019-02-07 | $20.76 | $20.85 | $20.51 | $20.63 | $14.93 | 167,640 |
| 2019-02-06 | $21.05 | $21.06 | $20.82 | $20.86 | $15.09 | 124,600 |
| 2019-02-05 | $21.08 | $21.12 | $20.91 | $21.05 | $15.23 | 109,706 |
| 2019-02-04 | $21.13 | $21.13 | $20.90 | $21.02 | $15.21 | 156,309 |
| 2019-02-01 | $21.15 | $21.15 | $20.88 | $20.96 | $15.17 | 169,853 |
| 2019-01-31 | $20.70 | $21.12 | $20.70 | $21.08 | $15.25 | 124,400 |
| 2019-01-30 | $20.39 | $20.71 | $20.29 | $20.68 | $14.96 | 207,582 |
| 2019-01-29 | $20.25 | $20.45 | $20.25 | $20.37 | $14.74 | 149,710 |
| 2019-01-28 | $20.36 | $20.51 | $20.12 | $20.23 | $14.64 | 142,049 |
| 2019-01-25 | $20.52 | $20.90 | $20.49 | $20.62 | $14.92 | 102,433 |
| 2019-01-24 | $20.34 | $20.47 | $20.28 | $20.40 | $14.76 | 100,654 |
| 2019-01-23 | $20.44 | $20.55 | $20.15 | $20.26 | $14.66 | 83,354 |
| 2019-01-22 | $20.65 | $20.65 | $20.26 | $20.40 | $14.76 | 111,948 |
| 2019-01-18 | $20.77 | $20.77 | $20.55 | $20.71 | $14.99 | 96,262 |
| 2019-01-17 | $20.40 | $20.72 | $20.35 | $20.60 | $14.91 | 84,719 |
| 2019-01-16 | $20.54 | $20.86 | $20.34 | $20.41 | $14.77 | 153,140 |
| 2019-01-15 | $20.25 | $20.50 | $20.25 | $20.48 | $14.82 | 164,051 |
| 2019-01-14 | $20.28 | $20.33 | $20.11 | $20.17 | $14.60 | 202,041 |
| 2019-01-11 | $20.49 | $20.52 | $20.27 | $20.36 | $14.73 | 182,656 |
| 2019-01-10 | $20.25 | $20.52 | $20.09 | $20.49 | $14.83 | 138,267 |
| 2019-01-09 | $20.32 | $20.55 | $20.19 | $20.25 | $14.65 | 219,827 |
| 2019-01-08 | $20.26 | $20.28 | $19.83 | $20.15 | $14.58 | 288,903 |
| 2019-01-07 | $19.38 | $20.01 | $19.35 | $19.96 | $14.44 | 256,483 |
| 2019-01-04 | $18.80 | $19.18 | $18.70 | $19.15 | $13.86 | 205,211 |
| 2019-01-03 | $18.55 | $18.78 | $18.44 | $18.46 | $13.36 | 217,755 |
| 2019-01-02 | $17.72 | $18.62 | $17.65 | $18.39 | $13.31 | 348,218 |
| 2018-12-31 | $18.02 | $18.32 | $17.92 | $17.95 | $12.99 | 567,519 |
| 2018-12-28 | $17.89 | $18.08 | $17.71 | $17.96 | $13.00 | 568,768 |
| 2018-12-27 | $17.39 | $17.79 | $17.16 | $17.75 | $12.84 | 532,483 |
| 2018-12-26 | $16.86 | $17.54 | $16.79 | $17.53 | $12.68 | 681,730 |
| 2018-12-24 | $16.50 | $17.28 | $16.50 | $16.79 | $12.15 | 418,445 |
| 2018-12-21 | $17.35 | $17.44 | $16.50 | $16.57 | $11.99 | 604,726 |
| 2018-12-20 | $17.86 | $17.95 | $16.93 | $17.30 | $12.52 | 754,303 |
| 2018-12-19 | $18.13 | $18.53 | $17.77 | $17.96 | $13.00 | 267,719 |
| 2018-12-18 | $19.00 | $19.06 | $18.13 | $18.13 | $13.12 | 405,036 |
| 2018-12-17 | $19.35 | $19.47 | $18.89 | $18.95 | $13.71 | 326,453 |
| 2018-12-14 | $19.75 | $19.78 | $19.28 | $19.36 | $14.01 | 215,807 |
| 2018-12-13 | $20.12 | $20.16 | $19.78 | $19.82 | $14.34 | 135,470 |
| 2018-12-12 | $20.11 | $20.32 | $20.05 | $20.09 | $14.54 | 114,789 |
| 2018-12-11 | $20.04 | $20.20 | $19.79 | $19.94 | $14.43 | 170,782 |
| 2018-12-10 | $20.08 | $20.21 | $19.75 | $19.85 | $14.36 | 175,276 |
| 2018-12-07 | $20.46 | $20.57 | $20.00 | $20.19 | $14.61 | 133,426 |
| 2018-12-06 | $20.85 | $20.99 | $20.35 | $20.48 | $14.82 | 411,939 |
| 2018-12-04 | $21.10 | $21.40 | $21.10 | $21.27 | $15.39 | 441,613 |
| 2018-12-03 | $21.00 | $21.26 | $21.00 | $21.15 | $15.30 | 189,113 |
| 2018-11-30 | $20.50 | $20.80 | $20.50 | $20.75 | $15.02 | 117,229 |
| 2018-11-29 | $20.54 | $20.68 | $20.50 | $20.50 | $14.83 | 234,802 |
| 2018-11-28 | $20.32 | $20.74 | $20.19 | $20.64 | $14.94 | 210,844 |
| 2018-11-27 | $20.33 | $20.39 | $20.10 | $20.31 | $14.70 | 131,488 |
| 2018-11-26 | $20.78 | $20.90 | $20.53 | $20.85 | $14.72 | 181,982 |
| 2018-11-23 | $20.10 | $20.67 | $20.10 | $20.47 | $14.45 | 67,039 |
| 2018-11-21 | $20.31 | $20.50 | $20.17 | $20.20 | $14.26 | 145,588 |
| 2018-11-20 | $20.06 | $20.46 | $20.01 | $20.30 | $14.33 | 135,762 |
| 2018-11-19 | $20.64 | $20.75 | $20.24 | $20.36 | $14.37 | 129,171 |
| 2018-11-16 | $20.52 | $20.81 | $20.45 | $20.64 | $14.57 | 97,674 |
| 2018-11-15 | $20.34 | $20.64 | $20.15 | $20.53 | $14.49 | 143,646 |
| 2018-11-14 | $20.92 | $20.92 | $20.35 | $20.42 | $14.41 | 133,049 |
| 2018-11-13 | $21.02 | $21.29 | $20.76 | $20.84 | $14.71 | 83,600 |
| 2018-11-12 | $21.29 | $21.29 | $20.96 | $20.99 | $14.82 | 66,397 |
| 2018-11-09 | $21.49 | $21.54 | $21.33 | $21.40 | $15.11 | 99,889 |
| 2018-11-08 | $21.69 | $21.83 | $21.59 | $21.72 | $15.33 | 85,565 |
| 2018-11-07 | $21.40 | $21.74 | $21.36 | $21.69 | $15.31 | 113,254 |
| 2018-11-06 | $21.16 | $21.32 | $21.13 | $21.24 | $14.99 | 108,163 |
| 2018-11-05 | $21.12 | $21.21 | $21.03 | $21.07 | $14.87 | 140,209 |
| 2018-11-02 | $21.28 | $21.58 | $21.00 | $21.03 | $14.84 | 126,524 |
| 2018-11-01 | $20.79 | $21.43 | $20.78 | $21.27 | $15.01 | 182,488 |
| 2018-10-31 | $20.42 | $20.87 | $20.26 | $20.60 | $14.54 | 281,623 |
| 2018-10-30 | $19.88 | $20.19 | $19.71 | $20.18 | $14.24 | 188,791 |
| 2018-10-29 | $20.49 | $20.52 | $19.67 | $19.92 | $14.06 | 237,925 |
| 2018-10-26 | $19.87 | $20.35 | $19.73 | $20.18 | $14.24 | 221,512 |
| 2018-10-25 | $20.20 | $20.76 | $19.88 | $20.33 | $14.35 | 344,187 |
| 2018-10-24 | $21.11 | $21.15 | $20.02 | $20.03 | $14.14 | 306,126 |
| 2018-10-23 | $20.95 | $21.25 | $20.69 | $21.06 | $14.87 | 211,752 |
| 2018-10-22 | $21.50 | $21.50 | $21.02 | $21.21 | $14.97 | 171,582 |
| 2018-10-19 | $21.70 | $21.82 | $21.40 | $21.47 | $15.16 | 159,567 |
| 2018-10-18 | $21.92 | $21.92 | $21.40 | $21.63 | $15.27 | 192,499 |
| 2018-10-17 | $21.84 | $21.96 | $21.55 | $21.84 | $15.42 | 177,588 |
| 2018-10-16 | $21.31 | $21.90 | $21.30 | $21.89 | $15.45 | 111,273 |
| 2018-10-15 | $21.28 | $21.28 | $21.06 | $21.12 | $14.91 | 127,378 |
| 2018-10-12 | $21.25 | $21.43 | $21.02 | $21.33 | $15.06 | 184,762 |
| 2018-10-11 | $21.29 | $21.49 | $20.76 | $20.85 | $14.72 | 224,667 |
| 2018-10-10 | $21.95 | $22.05 | $21.37 | $21.39 | $15.10 | 120,300 |
| 2018-10-09 | $22.05 | $22.22 | $21.98 | $21.98 | $15.52 | 121,572 |
| 2018-10-08 | $22.07 | $22.28 | $21.89 | $22.08 | $15.59 | 128,699 |
| 2018-10-05 | $22.50 | $22.64 | $21.89 | $22.14 | $15.63 | 252,449 |
| 2018-10-04 | $23.03 | $23.07 | $22.49 | $22.50 | $15.88 | 143,229 |
| 2018-10-03 | $23.03 | $23.17 | $22.95 | $23.07 | $16.28 | 104,774 |
| 2018-10-02 | $23.18 | $23.18 | $22.95 | $23.00 | $16.24 | 101,386 |
| 2018-10-01 | $23.19 | $23.37 | $23.10 | $23.12 | $16.32 | 173,511 |
| 2018-09-28 | $23.25 | $23.29 | $23.11 | $23.15 | $16.34 | 161,665 |
| 2018-09-27 | $23.24 | $23.28 | $23.15 | $23.21 | $16.38 | 74,211 |
| 2018-09-26 | $23.14 | $23.24 | $23.02 | $23.10 | $16.31 | 257,424 |
| 2018-09-25 | $23.02 | $23.10 | $22.93 | $23.06 | $16.28 | 100,756 |
| 2018-09-24 | $22.75 | $22.96 | $22.75 | $22.94 | $16.19 | 88,652 |
| 2018-09-21 | $22.91 | $22.99 | $22.74 | $22.78 | $16.08 | 61,489 |
| 2018-09-20 | $22.71 | $22.87 | $22.67 | $22.85 | $16.13 | 83,997 |
| 2018-09-19 | $22.67 | $22.69 | $22.55 | $22.58 | $15.94 | 69,715 |
| 2018-09-18 | $22.50 | $22.79 | $22.45 | $22.65 | $15.99 | 129,861 |
| 2018-09-17 | $22.56 | $22.66 | $22.43 | $22.47 | $15.86 | 226,368 |
| 2018-09-14 | $22.69 | $22.69 | $22.48 | $22.52 | $15.90 | 76,962 |
| 2018-09-13 | $22.56 | $22.68 | $22.54 | $22.61 | $15.96 | 90,983 |
| 2018-09-12 | $22.51 | $22.61 | $22.40 | $22.51 | $15.89 | 113,960 |
| 2018-09-11 | $22.60 | $22.60 | $22.42 | $22.49 | $15.88 | 101,651 |
| 2018-09-10 | $22.61 | $22.70 | $22.54 | $22.59 | $15.95 | 116,012 |
| 2018-09-07 | $22.50 | $22.68 | $22.48 | $22.59 | $15.95 | 120,826 |
| 2018-09-06 | $22.98 | $22.98 | $22.57 | $22.60 | $15.95 | 86,864 |
| 2018-09-05 | $23.04 | $23.09 | $22.90 | $22.94 | $16.19 | 135,547 |
| 2018-09-04 | $23.18 | $23.18 | $22.95 | $23.01 | $16.24 | 164,779 |
| 2018-08-31 | $23.25 | $23.32 | $23.10 | $23.19 | $16.37 | 124,669 |
| 2018-08-30 | $23.08 | $23.25 | $23.08 | $23.25 | $16.41 | 172,591 |
| 2018-08-29 | $22.83 | $23.10 | $22.83 | $23.03 | $16.26 | 126,378 |
| 2018-08-28 | $23.13 | $23.13 | $22.85 | $22.85 | $16.13 | 117,297 |
| 2018-08-27 | $23.00 | $23.08 | $22.90 | $22.95 | $16.20 | 221,741 |
| 2018-08-24 | $23.10 | $23.28 | $23.05 | $23.20 | $16.05 | 306,567 |
| 2018-08-23 | $23.07 | $23.07 | $22.84 | $22.90 | $15.84 | 88,589 |
| 2018-08-22 | $22.85 | $23.07 | $22.82 | $23.07 | $15.96 | 120,746 |
| 2018-08-21 | $22.72 | $22.90 | $22.71 | $22.82 | $15.79 | 121,126 |
| 2018-08-20 | $22.68 | $22.72 | $22.62 | $22.69 | $15.70 | 133,253 |
| 2018-08-17 | $22.65 | $22.65 | $22.40 | $22.65 | $15.67 | 108,733 |
| 2018-08-16 | $22.38 | $22.61 | $22.33 | $22.61 | $15.64 | 104,466 |
| 2018-08-15 | $22.54 | $22.59 | $22.25 | $22.29 | $15.42 | 135,046 |
| 2018-08-14 | $22.68 | $22.80 | $22.63 | $22.68 | $15.69 | 71,163 |
| 2018-08-13 | $22.66 | $22.78 | $22.59 | $22.67 | $15.68 | 73,936 |
| 2018-08-10 | $22.68 | $22.87 | $22.60 | $22.65 | $15.67 | 62,446 |
| 2018-08-09 | $22.62 | $22.93 | $22.62 | $22.72 | $15.72 | 140,610 |
| 2018-08-08 | $22.81 | $22.81 | $22.55 | $22.67 | $15.68 | 82,398 |
| 2018-08-07 | $22.69 | $22.81 | $22.69 | $22.79 | $15.76 | 115,676 |
| 2018-08-06 | $22.57 | $22.63 | $22.46 | $22.60 | $15.63 | 157,827 |
| 2018-08-03 | $22.64 | $22.68 | $22.48 | $22.52 | $15.58 | 81,805 |
| 2018-08-02 | $22.40 | $22.64 | $22.32 | $22.64 | $15.66 | 113,212 |
| 2018-08-01 | $22.37 | $22.47 | $22.30 | $22.47 | $15.54 | 132,284 |
| 2018-07-31 | $22.18 | $22.41 | $22.14 | $22.31 | $15.43 | 99,014 |
| 2018-07-30 | $22.15 | $22.15 | $22.00 | $22.00 | $15.22 | 154,962 |
| 2018-07-27 | $22.58 | $22.58 | $22.07 | $22.20 | $15.36 | 93,364 |
| 2018-07-26 | $22.65 | $22.71 | $22.40 | $22.55 | $15.60 | 126,981 |
| 2018-07-25 | $22.63 | $22.77 | $22.55 | $22.74 | $15.73 | 96,614 |
| 2018-07-24 | $22.82 | $22.93 | $22.46 | $22.64 | $15.66 | 117,108 |
| 2018-07-23 | $22.62 | $22.65 | $22.50 | $22.63 | $15.65 | 91,614 |
| 2018-07-20 | $22.50 | $22.67 | $22.50 | $22.59 | $15.63 | 56,146 |
| 2018-07-19 | $22.60 | $22.70 | $22.42 | $22.63 | $15.65 | 87,974 |
| 2018-07-18 | $22.59 | $22.63 | $22.47 | $22.62 | $15.65 | 61,610 |
| 2018-07-17 | $22.38 | $22.64 | $22.38 | $22.63 | $15.65 | 81,799 |
| 2018-07-16 | $22.57 | $22.65 | $22.38 | $22.38 | $15.48 | 116,400 |
| 2018-07-13 | $22.68 | $22.72 | $22.58 | $22.59 | $15.63 | 123,703 |
| 2018-07-12 | $22.47 | $22.72 | $22.47 | $22.64 | $15.66 | 135,770 |
| 2018-07-11 | $22.42 | $22.58 | $22.39 | $22.47 | $15.54 | 100,439 |
| 2018-07-10 | $22.50 | $22.60 | $22.42 | $22.54 | $15.59 | 132,666 |
| 2018-07-09 | $22.64 | $22.64 | $22.40 | $22.49 | $15.56 | 139,301 |
| 2018-07-06 | $21.92 | $22.50 | $21.89 | $22.47 | $15.54 | 173,346 |
| 2018-07-05 | $21.67 | $21.88 | $21.67 | $21.82 | $15.09 | 89,718 |
| 2018-07-03 | $21.69 | $21.77 | $21.53 | $21.53 | $14.89 | 90,896 |
| 2018-07-02 | $21.37 | $21.60 | $21.21 | $21.54 | $14.90 | 88,814 |
| 2018-06-29 | $21.30 | $21.55 | $21.30 | $21.50 | $14.87 | 93,547 |
| 2018-06-28 | $21.09 | $21.19 | $20.88 | $21.19 | $14.66 | 113,512 |
| 2018-06-27 | $21.45 | $21.61 | $21.04 | $21.09 | $14.59 | 118,620 |
| 2018-06-26 | $21.64 | $21.64 | $21.33 | $21.39 | $14.80 | 98,924 |
| 2018-06-25 | $21.90 | $21.95 | $21.50 | $21.56 | $14.91 | 103,765 |
| 2018-06-22 | $22.00 | $22.04 | $21.88 | $21.99 | $15.21 | 103,018 |
| 2018-06-21 | $22.27 | $22.27 | $21.91 | $21.95 | $15.18 | 77,235 |
| 2018-06-20 | $21.90 | $22.24 | $21.90 | $22.21 | $15.36 | 111,620 |
| 2018-06-19 | $21.55 | $21.89 | $21.55 | $21.88 | $15.13 | 133,977 |
| 2018-06-18 | $21.87 | $21.87 | $21.56 | $21.65 | $14.98 | 102,447 |
| 2018-06-15 | $21.78 | $21.94 | $21.64 | $21.94 | $15.18 | 172,142 |
| 2018-06-14 | $21.48 | $21.80 | $21.45 | $21.79 | $15.07 | 131,803 |
| 2018-06-13 | $21.64 | $21.77 | $21.47 | $21.49 | $14.87 | 148,064 |
| 2018-06-12 | $21.58 | $21.71 | $21.52 | $21.58 | $14.93 | 142,247 |
| 2018-06-11 | $21.60 | $21.63 | $21.50 | $21.60 | $14.94 | 130,265 |
| 2018-06-08 | $21.36 | $21.62 | $21.35 | $21.57 | $14.92 | 101,432 |
| 2018-06-07 | $21.57 | $21.64 | $21.27 | $21.38 | $14.79 | 123,130 |
| 2018-06-06 | $21.30 | $21.56 | $21.30 | $21.52 | $14.89 | 112,455 |
| 2018-06-05 | $21.24 | $21.40 | $21.17 | $21.27 | $14.71 | 125,225 |
| 2018-06-04 | $21.42 | $21.43 | $21.10 | $21.24 | $14.69 | 143,967 |
| 2018-06-01 | $21.36 | $21.44 | $21.32 | $21.37 | $14.78 | 132,256 |
| 2018-05-31 | $21.28 | $21.34 | $21.10 | $21.26 | $14.71 | 134,641 |
| 2018-05-30 | $21.50 | $21.73 | $21.50 | $21.69 | $14.68 | 98,823 |
| 2018-05-29 | $21.46 | $21.56 | $21.29 | $21.39 | $14.48 | 103,617 |
| 2018-05-25 | $21.45 | $21.62 | $21.45 | $21.51 | $14.56 | 110,613 |
| 2018-05-24 | $21.46 | $21.54 | $21.44 | $21.48 | $14.54 | 82,957 |
| 2018-05-23 | $21.24 | $21.57 | $21.22 | $21.44 | $14.51 | 89,206 |
| 2018-05-22 | $21.34 | $21.48 | $21.27 | $21.34 | $14.44 | 203,417 |
| 2018-05-21 | $21.64 | $21.69 | $21.33 | $21.33 | $14.44 | 147,191 |
| 2018-05-18 | $21.55 | $21.65 | $21.48 | $21.55 | $14.58 | 121,258 |
| 2018-05-17 | $21.47 | $21.62 | $21.43 | $21.51 | $14.56 | 95,648 |
| 2018-05-16 | $21.38 | $21.62 | $21.38 | $21.55 | $14.58 | 90,212 |
| 2018-05-15 | $21.65 | $21.65 | $21.29 | $21.38 | $14.47 | 144,228 |
| 2018-05-14 | $21.49 | $21.80 | $21.49 | $21.72 | $14.70 | 176,888 |
| 2018-05-11 | $20.95 | $21.58 | $20.90 | $21.48 | $14.54 | 217,977 |
| 2018-05-10 | $21.02 | $21.08 | $20.89 | $20.99 | $14.21 | 135,578 |
| 2018-05-09 | $20.72 | $21.02 | $20.65 | $20.89 | $14.14 | 116,788 |
| 2018-05-08 | $20.77 | $20.85 | $20.60 | $20.68 | $14.00 | 130,606 |
| 2018-05-07 | $20.80 | $20.93 | $20.72 | $20.74 | $14.04 | 119,910 |
| 2018-05-04 | $20.40 | $20.81 | $20.40 | $20.72 | $14.02 | 141,107 |
| 2018-05-03 | $20.80 | $20.86 | $20.40 | $20.46 | $13.85 | 210,213 |
| 2018-05-02 | $20.91 | $20.97 | $20.77 | $20.80 | $14.08 | 190,768 |
| 2018-05-01 | $20.85 | $20.98 | $20.80 | $20.97 | $14.19 | 216,605 |
| 2018-04-30 | $21.26 | $21.31 | $20.87 | $20.87 | $14.12 | 172,458 |
| 2018-04-27 | $21.11 | $21.24 | $21.06 | $21.23 | $14.37 | 144,070 |
| 2018-04-26 | $20.85 | $21.14 | $20.75 | $21.05 | $14.25 | 100,760 |
| 2018-04-25 | $20.73 | $20.84 | $20.60 | $20.73 | $14.03 | 114,471 |
| 2018-04-24 | $21.10 | $21.10 | $20.66 | $20.70 | $14.01 | 110,580 |
| 2018-04-23 | $21.21 | $21.24 | $20.93 | $21.01 | $14.22 | 122,185 |
| 2018-04-20 | $21.24 | $21.25 | $21.07 | $21.10 | $14.28 | 93,993 |
| 2018-04-19 | $21.46 | $21.46 | $21.10 | $21.21 | $14.35 | 114,315 |
| 2018-04-18 | $21.37 | $21.51 | $21.36 | $21.43 | $14.50 | 121,441 |
| 2018-04-17 | $21.25 | $21.47 | $21.18 | $21.36 | $14.46 | 187,973 |
| 2018-04-16 | $21.30 | $21.30 | $21.16 | $21.16 | $14.32 | 142,314 |
| 2018-04-13 | $21.47 | $21.47 | $21.15 | $21.23 | $14.37 | 91,917 |
| 2018-04-12 | $21.26 | $21.49 | $21.26 | $21.36 | $14.46 | 77,569 |
| 2018-04-11 | $21.21 | $21.41 | $21.09 | $21.10 | $14.28 | 94,879 |
| 2018-04-10 | $21.21 | $21.31 | $20.99 | $21.23 | $14.37 | 135,502 |
| 2018-04-09 | $20.71 | $21.15 | $20.36 | $20.84 | $14.10 | 173,652 |
| 2018-04-06 | $20.90 | $21.01 | $20.38 | $20.52 | $13.89 | 145,150 |
| 2018-04-05 | $21.50 | $21.54 | $21.03 | $21.09 | $14.27 | 144,206 |
| 2018-04-04 | $20.50 | $21.46 | $20.44 | $21.41 | $14.49 | 162,418 |
| 2018-04-03 | $20.82 | $20.87 | $20.51 | $20.77 | $14.06 | 129,693 |
| 2018-04-02 | $21.45 | $21.45 | $20.47 | $20.60 | $13.94 | 258,961 |
| 2018-03-29 | $21.40 | $21.63 | $21.26 | $21.53 | $14.57 | 113,328 |
| 2018-03-28 | $21.28 | $21.51 | $21.22 | $21.40 | $14.48 | 87,529 |
| 2018-03-27 | $21.87 | $21.87 | $21.20 | $21.28 | $14.40 | 181,868 |
| 2018-03-26 | $21.59 | $21.80 | $21.29 | $21.78 | $14.74 | 133,508 |
| 2018-03-23 | $21.93 | $21.93 | $21.35 | $21.38 | $14.47 | 141,474 |
| 2018-03-22 | $22.22 | $22.34 | $21.93 | $21.94 | $14.85 | 143,644 |
| 2018-03-21 | $22.35 | $22.52 | $22.30 | $22.36 | $15.13 | 92,542 |
| 2018-03-20 | $22.50 | $22.52 | $22.28 | $22.35 | $15.13 | 101,504 |
| 2018-03-19 | $22.86 | $22.89 | $22.22 | $22.37 | $15.14 | 130,256 |
| 2018-03-16 | $22.84 | $23.00 | $22.84 | $22.96 | $15.54 | 115,875 |
| 2018-03-15 | $23.04 | $23.12 | $22.78 | $22.82 | $15.44 | 147,557 |
| 2018-03-14 | $23.30 | $23.30 | $22.97 | $23.02 | $15.58 | 123,292 |
| 2018-03-13 | $23.36 | $23.44 | $23.05 | $23.10 | $15.63 | 139,817 |
| 2018-03-12 | $23.29 | $23.35 | $23.22 | $23.27 | $15.75 | 130,793 |
| 2018-03-09 | $23.09 | $23.28 | $22.99 | $23.27 | $15.75 | 117,443 |
| 2018-03-08 | $22.93 | $22.99 | $22.77 | $22.95 | $15.53 | 77,768 |
| 2018-03-07 | $22.78 | $22.85 | $22.65 | $22.83 | $15.45 | 106,785 |
| 2018-03-06 | $22.80 | $23.03 | $22.53 | $23.03 | $15.59 | 170,660 |
| 2018-03-05 | $22.51 | $22.74 | $22.37 | $22.70 | $15.36 | 82,186 |
| 2018-03-02 | $22.00 | $22.55 | $21.92 | $22.54 | $15.25 | 110,490 |
| 2018-03-01 | $22.37 | $22.50 | $22.03 | $22.15 | $14.99 | 136,301 |
| 2018-02-28 | $22.79 | $22.80 | $22.35 | $22.38 | $15.15 | 94,640 |
| 2018-02-27 | $22.95 | $23.01 | $22.78 | $22.79 | $15.42 | 109,288 |
| 2018-02-26 | $23.24 | $23.39 | $23.20 | $23.29 | $15.44 | 103,145 |
| 2018-02-23 | $22.94 | $23.18 | $22.81 | $23.18 | $15.36 | 92,123 |
| 2018-02-22 | $23.09 | $23.09 | $22.69 | $22.74 | $15.07 | 98,597 |
| 2018-02-21 | $23.03 | $23.25 | $22.94 | $22.95 | $15.21 | 118,495 |
| 2018-02-20 | $23.01 | $23.19 | $22.96 | $23.02 | $15.26 | 171,028 |
| 2018-02-16 | $23.06 | $23.25 | $23.02 | $23.06 | $15.28 | 124,326 |
| 2018-02-15 | $23.20 | $23.20 | $22.97 | $23.06 | $15.28 | 87,298 |
| 2018-02-14 | $22.45 | $23.11 | $22.45 | $23.03 | $15.26 | 97,299 |
| 2018-02-13 | $22.50 | $22.64 | $22.35 | $22.60 | $14.98 | 136,343 |
| 2018-02-12 | $22.24 | $22.63 | $22.19 | $22.50 | $14.91 | 191,635 |
| 2018-02-09 | $22.17 | $22.33 | $21.36 | $22.14 | $14.67 | 260,985 |
| 2018-02-08 | $22.93 | $22.99 | $22.01 | $22.01 | $14.59 | 164,017 |
| 2018-02-07 | $22.81 | $23.19 | $22.81 | $22.87 | $15.16 | 173,070 |
| 2018-02-06 | $22.19 | $22.90 | $22.10 | $22.76 | $15.09 | 219,070 |
| 2018-02-05 | $23.26 | $23.46 | $22.50 | $22.51 | $14.92 | 225,469 |
| 2018-02-02 | $23.53 | $23.68 | $23.35 | $23.40 | $15.51 | 149,252 |
| 2018-02-01 | $23.44 | $23.76 | $23.35 | $23.71 | $15.72 | 223,350 |
| 2018-01-31 | $24.16 | $24.35 | $23.45 | $23.50 | $15.58 | 236,307 |
| 2018-01-30 | $24.35 | $24.48 | $24.11 | $24.13 | $15.99 | 164,563 |
| 2018-01-29 | $24.62 | $24.86 | $24.60 | $24.60 | $16.30 | 139,532 |
| 2018-01-26 | $24.45 | $24.72 | $24.43 | $24.62 | $16.32 | 203,081 |
| 2018-01-25 | $24.31 | $24.41 | $24.17 | $24.31 | $16.11 | 149,388 |
| 2018-01-24 | $24.33 | $24.39 | $23.94 | $24.18 | $16.03 | 157,529 |
| 2018-01-23 | $24.10 | $24.42 | $24.10 | $24.28 | $16.09 | 190,634 |
| 2018-01-22 | $23.83 | $24.24 | $23.83 | $24.10 | $15.97 | 271,057 |
| 2018-01-19 | $23.68 | $23.82 | $23.67 | $23.76 | $15.75 | 135,934 |
| 2018-01-18 | $23.64 | $23.69 | $23.49 | $23.66 | $15.68 | 148,254 |
| 2018-01-17 | $23.75 | $23.81 | $23.65 | $23.73 | $15.73 | 140,462 |
| 2018-01-16 | $23.87 | $24.05 | $23.63 | $23.71 | $15.72 | 226,450 |
| 2018-01-12 | $23.75 | $23.81 | $23.63 | $23.81 | $15.78 | 137,552 |
| 2018-01-11 | $23.63 | $23.73 | $23.56 | $23.66 | $15.68 | 139,369 |
| 2018-01-10 | $23.31 | $23.67 | $23.13 | $23.67 | $15.69 | 240,340 |
| 2018-01-09 | $23.15 | $23.39 | $23.15 | $23.39 | $15.50 | 234,871 |
| 2018-01-08 | $23.23 | $23.23 | $22.86 | $23.07 | $15.29 | 206,127 |
| 2018-01-05 | $23.39 | $23.39 | $23.10 | $23.22 | $15.39 | 114,608 |
| 2018-01-04 | $23.48 | $23.48 | $23.13 | $23.26 | $15.42 | 140,377 |
| 2018-01-03 | $23.00 | $23.39 | $22.89 | $23.36 | $15.48 | 149,844 |
| 2018-01-02 | $22.62 | $22.95 | $22.56 | $22.95 | $15.21 | 240,444 |
| 2017-12-29 | $22.56 | $22.67 | $22.48 | $22.55 | $14.95 | 334,383 |
| 2017-12-28 | $22.62 | $22.71 | $22.41 | $22.53 | $14.93 | 294,596 |
| 2017-12-27 | $22.59 | $22.77 | $22.55 | $22.61 | $14.99 | 219,377 |
| 2017-12-26 | $22.63 | $22.70 | $22.56 | $22.59 | $14.97 | 238,476 |
| 2017-12-22 | $22.53 | $22.72 | $22.45 | $22.63 | $15.00 | 242,592 |
| 2017-12-21 | $22.48 | $22.62 | $22.48 | $22.55 | $14.95 | 310,450 |
| 2017-12-20 | $22.55 | $22.65 | $22.49 | $22.54 | $14.94 | 218,043 |
| 2017-12-19 | $22.26 | $22.57 | $22.22 | $22.55 | $14.95 | 411,254 |
| 2017-12-18 | $22.47 | $22.59 | $22.27 | $22.27 | $14.76 | 271,696 |
| 2017-12-15 | $22.09 | $22.45 | $22.08 | $22.43 | $14.87 | 223,543 |
| 2017-12-14 | $22.33 | $22.46 | $22.04 | $22.05 | $14.61 | 313,281 |
| 2017-12-13 | $22.20 | $22.44 | $22.17 | $22.33 | $14.80 | 356,554 |
| 2017-12-12 | $22.38 | $22.44 | $22.18 | $22.28 | $14.77 | 276,596 |
| 2017-12-11 | $22.42 | $22.48 | $22.23 | $22.35 | $14.81 | 202,634 |
| 2017-12-08 | $22.12 | $22.37 | $22.12 | $22.25 | $14.75 | 192,564 |
| 2017-12-07 | $21.77 | $22.15 | $21.76 | $22.05 | $14.61 | 151,613 |
| 2017-12-06 | $21.91 | $22.13 | $21.75 | $21.77 | $14.43 | 221,349 |
| 2017-12-05 | $22.06 | $22.26 | $22.05 | $22.08 | $14.63 | 388,760 |
| 2017-12-04 | $22.64 | $22.73 | $22.03 | $22.07 | $14.63 | 200,572 |
| 2017-12-01 | $22.52 | $22.69 | $22.18 | $22.43 | $14.87 | 184,776 |
| 2017-11-30 | $22.40 | $22.74 | $22.40 | $22.54 | $14.94 | 246,311 |
| 2017-11-29 | $22.21 | $22.46 | $22.10 | $22.39 | $14.84 | 320,599 |
| 2017-11-28 | $22.16 | $22.25 | $22.04 | $22.21 | $14.72 | 392,098 |
| 2017-11-27 | $22.25 | $22.25 | $21.98 | $22.19 | $14.71 | 211,834 |
| 2017-11-24 | $22.83 | $22.89 | $22.70 | $22.72 | $14.71 | 58,444 |
| 2017-11-22 | $22.66 | $22.81 | $22.66 | $22.72 | $14.71 | 121,149 |
| 2017-11-21 | $22.62 | $22.76 | $22.53 | $22.62 | $14.65 | 153,116 |
| 2017-11-20 | $22.73 | $22.75 | $22.46 | $22.53 | $14.59 | 157,610 |
| 2017-11-17 | $22.47 | $22.73 | $22.46 | $22.69 | $14.69 | 108,137 |
| 2017-11-16 | $22.41 | $22.70 | $22.40 | $22.50 | $14.57 | 220,486 |
| 2017-11-15 | $22.14 | $22.52 | $22.09 | $22.27 | $14.42 | 209,274 |
| 2017-11-14 | $22.65 | $22.65 | $22.09 | $22.31 | $14.45 | 296,399 |
| 2017-11-13 | $23.00 | $23.00 | $22.61 | $22.65 | $14.67 | 179,668 |
| 2017-11-10 | $22.83 | $23.08 | $22.74 | $23.08 | $14.95 | 111,941 |
| 2017-11-09 | $23.05 | $23.09 | $22.70 | $22.89 | $14.82 | 142,024 |
| 2017-11-08 | $23.13 | $23.26 | $22.96 | $23.12 | $14.97 | 127,706 |
| 2017-11-07 | $23.46 | $23.47 | $23.02 | $23.09 | $14.95 | 212,387 |
| 2017-11-06 | $23.55 | $23.59 | $23.39 | $23.42 | $15.17 | 90,589 |
| 2017-11-03 | $23.30 | $23.58 | $23.30 | $23.50 | $15.22 | 92,407 |
| 2017-11-02 | $23.50 | $23.50 | $23.27 | $23.34 | $15.12 | 106,076 |
| 2017-11-01 | $23.73 | $23.73 | $23.37 | $23.45 | $15.19 | 108,766 |
| 2017-10-31 | $23.70 | $23.72 | $23.43 | $23.55 | $15.25 | 120,257 |
| 2017-10-30 | $23.50 | $23.82 | $23.43 | $23.62 | $15.30 | 128,370 |
| 2017-10-27 | $23.55 | $23.60 | $23.32 | $23.56 | $15.26 | 161,052 |
| 2017-10-26 | $23.90 | $23.90 | $23.36 | $23.37 | $15.14 | 228,573 |
| 2017-10-25 | $24.49 | $24.50 | $24.09 | $24.10 | $15.61 | 141,682 |
| 2017-10-24 | $24.76 | $24.76 | $24.39 | $24.49 | $15.86 | 107,024 |
| 2017-10-23 | $24.96 | $24.97 | $24.68 | $24.76 | $16.04 | 108,467 |
| 2017-10-20 | $25.17 | $25.17 | $24.94 | $24.95 | $16.16 | 104,230 |
| 2017-10-19 | $25.27 | $25.35 | $25.12 | $25.19 | $16.31 | 66,902 |
| 2017-10-18 | $25.51 | $25.56 | $25.27 | $25.29 | $16.38 | 55,773 |
| 2017-10-17 | $25.35 | $25.48 | $25.30 | $25.41 | $16.46 | 79,116 |
| 2017-10-16 | $25.37 | $25.69 | $25.25 | $25.26 | $16.36 | 69,590 |
| 2017-10-13 | $25.60 | $25.60 | $25.34 | $25.36 | $16.42 | 66,669 |
| 2017-10-12 | $25.46 | $25.59 | $25.40 | $25.44 | $16.48 | 47,367 |
| 2017-10-11 | $25.68 | $25.68 | $25.48 | $25.50 | $16.51 | 55,263 |
| 2017-10-10 | $25.62 | $25.72 | $25.52 | $25.62 | $16.59 | 49,910 |
| 2017-10-09 | $25.70 | $25.81 | $25.60 | $25.60 | $16.58 | 55,260 |
| 2017-10-06 | $25.76 | $25.85 | $25.63 | $25.67 | $16.62 | 58,544 |
| 2017-10-05 | $25.66 | $25.79 | $25.55 | $25.76 | $16.68 | 228,071 |
| 2017-10-04 | $25.43 | $25.66 | $25.40 | $25.57 | $16.56 | 95,387 |
| 2017-10-03 | $25.54 | $25.61 | $25.30 | $25.39 | $16.44 | 64,953 |
| 2017-10-02 | $25.23 | $25.61 | $25.22 | $25.45 | $16.48 | 86,346 |
| 2017-09-29 | $25.05 | $25.35 | $25.05 | $25.23 | $16.34 | 73,910 |
| 2017-09-28 | $25.04 | $25.20 | $24.96 | $25.01 | $16.20 | 73,237 |
| 2017-09-27 | $25.04 | $25.18 | $25.02 | $25.07 | $16.24 | 48,328 |
| 2017-09-26 | $25.15 | $25.29 | $24.94 | $25.01 | $16.20 | 99,914 |
| 2017-09-25 | $25.15 | $25.29 | $25.05 | $25.20 | $16.32 | 59,890 |
| 2017-09-22 | $25.08 | $25.15 | $24.97 | $25.12 | $16.27 | 67,469 |
| 2017-09-21 | $25.12 | $25.31 | $25.05 | $25.05 | $16.22 | 114,004 |
| 2017-09-20 | $25.13 | $25.32 | $25.08 | $25.20 | $16.32 | 85,031 |
| 2017-09-19 | $25.24 | $25.26 | $24.97 | $25.00 | $16.19 | 79,300 |
| 2017-09-18 | $25.18 | $25.37 | $25.18 | $25.21 | $16.33 | 60,995 |
| 2017-09-15 | $25.12 | $25.35 | $25.07 | $25.18 | $16.31 | 58,519 |
| 2017-09-14 | $25.21 | $25.33 | $25.06 | $25.10 | $16.26 | 93,149 |
| 2017-09-13 | $25.53 | $25.53 | $25.26 | $25.32 | $16.40 | 71,441 |
| 2017-09-12 | $25.42 | $25.55 | $25.25 | $25.51 | $16.52 | 107,001 |
| 2017-09-11 | $25.63 | $25.63 | $25.28 | $25.37 | $16.43 | 86,876 |
| 2017-09-08 | $25.43 | $25.56 | $25.30 | $25.38 | $16.44 | 67,144 |
| 2017-09-07 | $25.39 | $25.60 | $25.22 | $25.51 | $16.52 | 64,737 |
| 2017-09-06 | $25.37 | $25.51 | $25.20 | $25.34 | $16.41 | 109,090 |
| 2017-09-05 | $25.60 | $25.68 | $25.13 | $25.21 | $16.33 | 111,631 |
| 2017-09-01 | $25.58 | $25.81 | $25.42 | $25.60 | $16.58 | 71,708 |
| 2017-08-31 | $24.98 | $25.57 | $24.94 | $25.52 | $16.53 | 184,281 |
| 2017-08-30 | $24.31 | $24.90 | $24.30 | $24.83 | $16.08 | 108,711 |
| 2017-08-29 | $24.14 | $24.33 | $24.14 | $24.30 | $15.74 | 82,005 |
| 2017-08-28 | $24.33 | $24.37 | $24.20 | $24.30 | $15.74 | 101,401 |
| 2017-08-25 | $24.20 | $24.27 | $24.02 | $24.09 | $15.60 | 68,866 |
| 2017-08-24 | $24.04 | $24.18 | $23.91 | $24.10 | $15.61 | 131,801 |
| 2017-08-23 | $24.42 | $24.65 | $24.40 | $24.49 | $15.53 | 102,725 |
| 2017-08-22 | $24.12 | $24.55 | $24.10 | $24.47 | $15.52 | 85,033 |
| 2017-08-21 | $24.20 | $24.28 | $24.02 | $24.06 | $15.26 | 65,354 |
| 2017-08-18 | $24.16 | $24.24 | $24.03 | $24.12 | $15.30 | 76,690 |
| 2017-08-17 | $24.37 | $24.54 | $24.16 | $24.17 | $15.33 | 89,885 |
| 2017-08-16 | $24.45 | $24.61 | $24.45 | $24.46 | $15.51 | 69,922 |
| 2017-08-15 | $24.48 | $24.48 | $24.36 | $24.39 | $15.47 | 90,653 |
| 2017-08-14 | $24.16 | $24.46 | $24.16 | $24.42 | $15.49 | 182,785 |
| 2017-08-11 | $23.54 | $24.18 | $23.50 | $24.05 | $15.25 | 221,502 |
| 2017-08-10 | $24.74 | $24.78 | $23.80 | $23.83 | $15.11 | 210,987 |
| 2017-08-09 | $24.96 | $25.07 | $24.65 | $24.84 | $15.75 | 111,304 |
| 2017-08-08 | $25.33 | $25.39 | $25.03 | $25.03 | $15.87 | 84,690 |
| 2017-08-07 | $25.26 | $25.49 | $25.25 | $25.36 | $16.08 | 64,080 |
| 2017-08-04 | $25.47 | $25.52 | $25.18 | $25.19 | $15.98 | 66,694 |
| 2017-08-03 | $25.70 | $25.75 | $25.45 | $25.48 | $16.16 | 75,650 |
| 2017-08-02 | $25.68 | $25.69 | $25.51 | $25.65 | $16.27 | 83,498 |
| 2017-08-01 | $25.75 | $25.76 | $25.45 | $25.57 | $16.22 | 94,021 |
| 2017-07-31 | $25.81 | $25.81 | $25.68 | $25.73 | $16.32 | 69,409 |
| 2017-07-28 | $25.60 | $25.83 | $25.54 | $25.76 | $16.34 | 55,918 |
| 2017-07-27 | $26.18 | $26.19 | $25.53 | $25.64 | $16.26 | 97,368 |
| 2017-07-26 | $25.98 | $26.22 | $25.97 | $26.00 | $16.49 | 84,278 |
| 2017-07-25 | $26.25 | $26.28 | $25.90 | $25.95 | $16.46 | 82,695 |
| 2017-07-24 | $25.98 | $26.29 | $25.96 | $26.21 | $16.62 | 74,729 |
| 2017-07-21 | $25.93 | $26.18 | $25.78 | $25.96 | $16.46 | 76,898 |
| 2017-07-20 | $25.86 | $26.14 | $25.83 | $26.07 | $16.53 | 108,718 |
| 2017-07-19 | $25.59 | $25.94 | $25.47 | $25.82 | $16.38 | 106,330 |
| 2017-07-18 | $25.30 | $25.46 | $25.14 | $25.42 | $16.12 | 93,572 |
| 2017-07-17 | $25.74 | $25.78 | $25.27 | $25.34 | $16.07 | 56,298 |
| 2017-07-14 | $25.55 | $25.73 | $25.45 | $25.66 | $16.27 | 80,446 |
| 2017-07-13 | $25.48 | $25.69 | $25.22 | $25.53 | $16.19 | 114,190 |
| 2017-07-12 | $25.38 | $25.46 | $25.30 | $25.41 | $16.12 | 63,451 |
| 2017-07-11 | $25.12 | $25.43 | $25.10 | $25.25 | $16.01 | 87,791 |
| 2017-07-10 | $25.12 | $25.26 | $25.00 | $25.06 | $15.89 | 74,689 |
| 2017-07-07 | $25.19 | $25.24 | $25.06 | $25.11 | $15.92 | 56,067 |
| 2017-07-06 | $25.23 | $25.30 | $25.02 | $25.03 | $15.87 | 74,877 |
| 2017-07-05 | $25.30 | $25.60 | $25.20 | $25.41 | $16.12 | 79,827 |
| 2017-07-03 | $25.27 | $25.44 | $25.20 | $25.29 | $16.04 | 38,162 |
| 2017-06-30 | $25.41 | $25.41 | $25.10 | $25.10 | $15.92 | 83,025 |
| 2017-06-29 | $25.71 | $25.71 | $25.21 | $25.46 | $16.15 | 60,444 |
| 2017-06-28 | $25.31 | $25.87 | $25.31 | $25.66 | $16.27 | 94,207 |
| 2017-06-27 | $25.89 | $26.08 | $25.27 | $25.31 | $16.05 | 124,218 |
| 2017-06-26 | $26.08 | $26.20 | $25.88 | $26.02 | $16.50 | 122,889 |
| 2017-06-23 | $26.01 | $26.15 | $25.69 | $26.07 | $16.53 | 104,762 |
| 2017-06-22 | $26.09 | $26.37 | $25.81 | $26.15 | $16.58 | 189,790 |
| 2017-06-21 | $24.97 | $26.00 | $24.97 | $25.99 | $16.48 | 175,856 |
| 2017-06-20 | $24.43 | $25.10 | $24.42 | $24.82 | $15.74 | 106,065 |
| 2017-06-19 | $24.22 | $24.63 | $24.10 | $24.40 | $15.47 | 164,102 |
| 2017-06-16 | $24.15 | $24.29 | $23.97 | $24.13 | $15.30 | 84,913 |
| 2017-06-15 | $24.23 | $24.27 | $23.99 | $24.08 | $15.27 | 92,903 |
| 2017-06-14 | $24.11 | $24.50 | $24.11 | $24.37 | $15.46 | 58,754 |
| 2017-06-13 | $24.19 | $24.23 | $24.05 | $24.08 | $15.27 | 59,803 |
| 2017-06-12 | $24.21 | $24.31 | $24.07 | $24.07 | $15.27 | 60,296 |
| 2017-06-09 | $24.35 | $24.61 | $24.23 | $24.34 | $15.44 | 66,795 |
| 2017-06-08 | $24.23 | $24.40 | $24.14 | $24.34 | $15.44 | 62,804 |
| 2017-06-07 | $24.34 | $24.38 | $24.05 | $24.08 | $15.27 | 76,614 |
| 2017-06-06 | $24.41 | $24.55 | $24.24 | $24.33 | $15.43 | 103,178 |
| 2017-06-05 | $24.62 | $24.62 | $24.35 | $24.45 | $15.51 | 54,886 |
| 2017-06-02 | $24.41 | $24.59 | $24.38 | $24.51 | $15.54 | 81,318 |
| 2017-06-01 | $23.95 | $24.50 | $23.95 | $24.34 | $15.44 | 105,112 |
| 2017-05-31 | $24.26 | $24.30 | $23.87 | $23.91 | $15.16 | 100,835 |
| 2017-05-30 | $24.51 | $24.84 | $24.22 | $24.22 | $15.36 | 105,488 |
| 2017-05-26 | $25.20 | $25.31 | $25.15 | $25.15 | $15.63 | 54,459 |
| 2017-05-25 | $25.39 | $25.40 | $25.20 | $25.20 | $15.66 | 86,669 |
| 2017-05-24 | $25.33 | $25.42 | $25.08 | $25.24 | $15.68 | 100,142 |
| 2017-05-23 | $25.21 | $25.37 | $25.08 | $25.37 | $15.76 | 208,716 |
| 2017-05-22 | $24.91 | $25.10 | $24.81 | $25.06 | $15.57 | 95,535 |
| 2017-05-19 | $24.79 | $24.94 | $24.75 | $24.82 | $15.42 | 100,301 |
| 2017-05-18 | $24.66 | $24.91 | $24.60 | $24.81 | $15.42 | 60,413 |
| 2017-05-17 | $24.87 | $24.90 | $24.55 | $24.59 | $15.28 | 99,219 |
| 2017-05-16 | $25.02 | $25.12 | $24.91 | $25.01 | $15.54 | 94,108 |
| 2017-05-15 | $24.95 | $25.05 | $24.85 | $25.01 | $15.54 | 84,329 |
| 2017-05-12 | $24.70 | $25.00 | $24.69 | $24.95 | $15.50 | 77,433 |
| 2017-05-11 | $24.57 | $24.73 | $24.48 | $24.60 | $15.29 | 74,823 |
| 2017-05-10 | $24.75 | $24.82 | $24.66 | $24.69 | $15.34 | 81,989 |
| 2017-05-09 | $24.83 | $24.92 | $24.76 | $24.85 | $15.44 | 92,221 |
| 2017-05-08 | $25.09 | $25.10 | $24.77 | $24.80 | $15.41 | 87,513 |
| 2017-05-05 | $25.33 | $25.39 | $25.04 | $25.10 | $15.60 | 234,519 |
| 2017-05-04 | $25.41 | $25.61 | $25.26 | $25.32 | $15.73 | 213,165 |
| 2017-05-03 | $25.39 | $25.46 | $25.31 | $25.34 | $15.75 | 76,340 |
| 2017-05-02 | $25.42 | $25.85 | $25.32 | $25.35 | $15.75 | 85,022 |
| 2017-05-01 | $25.39 | $25.61 | $25.36 | $25.42 | $15.80 | 112,619 |
| 2017-04-28 | $25.25 | $25.46 | $25.14 | $25.28 | $15.71 | 87,125 |
| 2017-04-27 | $25.16 | $25.32 | $25.10 | $25.27 | $15.70 | 71,346 |
| 2017-04-26 | $24.96 | $25.25 | $24.92 | $25.21 | $15.66 | 121,549 |
| 2017-04-25 | $24.71 | $25.08 | $24.68 | $24.97 | $15.52 | 142,603 |
| 2017-04-24 | $24.54 | $24.66 | $24.37 | $24.57 | $15.27 | 120,424 |
| 2017-04-21 | $24.49 | $24.49 | $24.25 | $24.26 | $15.07 | 87,825 |
| 2017-04-20 | $24.30 | $24.49 | $24.19 | $24.47 | $15.21 | 49,084 |
| 2017-04-19 | $24.18 | $24.32 | $24.18 | $24.29 | $15.09 | 75,687 |
| 2017-04-18 | $24.32 | $24.38 | $24.01 | $24.17 | $15.02 | 97,683 |
| 2017-04-17 | $24.35 | $24.45 | $24.17 | $24.35 | $15.13 | 75,676 |
| 2017-04-13 | $24.30 | $24.47 | $24.25 | $24.38 | $15.15 | 116,271 |
| 2017-04-12 | $24.40 | $24.48 | $24.33 | $24.36 | $15.14 | 68,400 |
| 2017-04-11 | $24.54 | $24.57 | $24.25 | $24.31 | $15.11 | 100,173 |
| 2017-04-10 | $24.65 | $24.76 | $24.52 | $24.58 | $15.27 | 112,539 |
| 2017-04-07 | $24.11 | $24.66 | $24.11 | $24.60 | $15.29 | 128,901 |
| 2017-04-06 | $24.08 | $24.33 | $24.02 | $24.10 | $14.98 | 146,381 |
| 2017-04-05 | $24.16 | $24.39 | $24.01 | $24.05 | $14.94 | 139,560 |
| 2017-04-04 | $24.15 | $24.15 | $24.01 | $24.10 | $14.98 | 68,508 |
| 2017-04-03 | $24.06 | $24.20 | $23.90 | $24.18 | $15.02 | 104,958 |
| 2017-03-31 | $23.99 | $24.10 | $23.90 | $24.04 | $14.94 | 91,677 |
| 2017-03-30 | $23.94 | $24.04 | $23.77 | $24.01 | $14.92 | 70,052 |
| 2017-03-29 | $23.77 | $24.02 | $23.74 | $23.94 | $14.88 | 103,905 |
| 2017-03-28 | $23.74 | $23.81 | $23.64 | $23.74 | $14.75 | 82,309 |
| 2017-03-27 | $23.43 | $23.77 | $23.32 | $23.76 | $14.76 | 84,401 |
| 2017-03-24 | $23.66 | $23.80 | $23.45 | $23.53 | $14.62 | 89,064 |
| 2017-03-23 | $23.56 | $23.91 | $23.56 | $23.65 | $14.70 | 114,633 |
| 2017-03-22 | $23.65 | $23.69 | $23.50 | $23.61 | $14.67 | 83,601 |
| 2017-03-21 | $24.01 | $24.04 | $23.55 | $23.59 | $14.66 | 94,762 |
| 2017-03-20 | $24.06 | $24.21 | $23.93 | $23.99 | $14.91 | 97,294 |
| 2017-03-17 | $24.02 | $24.11 | $23.81 | $24.07 | $14.96 | 145,365 |
| 2017-03-16 | $24.44 | $24.44 | $24.04 | $24.12 | $14.99 | 116,335 |
| 2017-03-15 | $24.24 | $24.48 | $24.14 | $24.47 | $15.21 | 84,599 |
| 2017-03-14 | $24.37 | $24.37 | $24.09 | $24.15 | $15.01 | 61,715 |
| 2017-03-13 | $24.20 | $24.41 | $24.08 | $24.40 | $15.16 | 98,742 |
| 2017-03-10 | $24.21 | $24.30 | $23.98 | $24.19 | $15.03 | 93,842 |
| 2017-03-09 | $24.00 | $24.50 | $23.95 | $24.14 | $15.00 | 238,384 |
| 2017-03-08 | $23.83 | $24.20 | $23.83 | $24.11 | $14.98 | 97,699 |
| 2017-03-07 | $24.19 | $24.23 | $23.75 | $23.84 | $14.81 | 249,390 |
| 2017-03-06 | $24.33 | $24.40 | $24.21 | $24.37 | $15.14 | 129,277 |
| 2017-03-03 | $24.17 | $24.49 | $24.01 | $24.27 | $15.08 | 166,086 |
| 2017-03-02 | $24.35 | $24.50 | $24.13 | $24.15 | $15.01 | 112,511 |
| 2017-03-01 | $24.63 | $24.72 | $24.18 | $24.32 | $15.11 | 257,558 |
| 2017-02-28 | $24.46 | $24.49 | $24.22 | $24.38 | $15.15 | 124,715 |
| 2017-02-27 | $23.68 | $24.38 | $23.68 | $24.38 | $15.15 | 117,446 |
| 2017-02-24 | $23.69 | $23.81 | $23.59 | $23.77 | $14.77 | 110,175 |
| 2017-02-23 | $24.18 | $24.26 | $23.97 | $24.15 | $14.73 | 156,714 |
| 2017-02-22 | $24.06 | $24.17 | $23.97 | $24.06 | $14.67 | 107,596 |
| 2017-02-21 | $24.17 | $24.19 | $24.02 | $24.11 | $14.70 | 147,273 |
| 2017-02-17 | $24.13 | $24.19 | $24.02 | $24.07 | $14.68 | 108,686 |
| 2017-02-16 | $24.24 | $24.46 | $23.97 | $24.20 | $14.76 | 108,952 |
| 2017-02-15 | $23.94 | $24.31 | $23.84 | $24.22 | $14.77 | 153,062 |
| 2017-02-14 | $23.78 | $24.03 | $23.73 | $23.99 | $14.63 | 110,818 |
| 2017-02-13 | $23.70 | $23.88 | $23.61 | $23.88 | $14.56 | 114,006 |
| 2017-02-10 | $23.45 | $23.76 | $23.39 | $23.73 | $14.47 | 123,607 |
| 2017-02-09 | $23.30 | $23.49 | $23.23 | $23.43 | $14.29 | 76,454 |
| 2017-02-08 | $23.36 | $23.36 | $23.18 | $23.24 | $14.17 | 129,254 |
| 2017-02-07 | $23.56 | $23.70 | $23.36 | $23.48 | $14.32 | 129,256 |
| 2017-02-06 | $23.45 | $23.48 | $23.28 | $23.48 | $14.32 | 120,320 |
| 2017-02-03 | $23.11 | $23.39 | $23.06 | $23.39 | $14.26 | 108,287 |
| 2017-02-02 | $23.22 | $23.26 | $22.93 | $22.99 | $14.02 | 196,316 |
| 2017-02-01 | $22.74 | $23.23 | $22.65 | $23.21 | $14.15 | 187,549 |
| 2017-01-31 | $22.00 | $22.69 | $22.00 | $22.66 | $13.82 | 189,782 |
| 2017-01-30 | $22.37 | $22.37 | $22.02 | $22.04 | $13.44 | 168,253 |
| 2017-01-27 | $22.37 | $22.45 | $22.30 | $22.37 | $13.64 | 103,392 |
| 2017-01-26 | $22.26 | $22.53 | $22.26 | $22.30 | $13.60 | 108,151 |
| 2017-01-25 | $22.20 | $22.42 | $22.19 | $22.28 | $13.59 | 207,136 |
| 2017-01-24 | $22.52 | $22.52 | $22.13 | $22.17 | $13.52 | 187,127 |
| 2017-01-23 | $22.46 | $22.54 | $22.30 | $22.44 | $13.68 | 117,436 |
| 2017-01-20 | $22.47 | $22.51 | $22.37 | $22.42 | $13.67 | 118,272 |
| 2017-01-19 | $22.56 | $22.63 | $22.43 | $22.46 | $13.70 | 114,228 |
| 2017-01-18 | $22.62 | $22.75 | $22.52 | $22.63 | $13.80 | 100,422 |
| 2017-01-17 | $22.90 | $22.99 | $22.57 | $22.62 | $13.79 | 150,984 |
| 2017-01-13 | $23.03 | $23.16 | $22.89 | $23.00 | $14.03 | 131,920 |
| 2017-01-12 | $22.87 | $23.00 | $22.65 | $22.95 | $14.00 | 159,841 |
| 2017-01-11 | $23.33 | $23.33 | $22.53 | $22.97 | $14.01 | 268,362 |
| 2017-01-10 | $23.11 | $23.27 | $22.88 | $23.22 | $14.16 | 177,268 |
| 2017-01-09 | $22.98 | $23.04 | $22.85 | $23.01 | $14.03 | 218,984 |
| 2017-01-06 | $22.61 | $22.88 | $22.53 | $22.81 | $13.91 | 232,367 |
| 2017-01-05 | $22.50 | $22.60 | $22.17 | $22.60 | $13.78 | 185,656 |
| 2017-01-04 | $21.88 | $22.42 | $21.81 | $22.42 | $13.67 | 266,729 |
| 2017-01-03 | $21.20 | $21.70 | $21.17 | $21.68 | $13.22 | 193,560 |
| 2016-12-30 | $21.21 | $21.35 | $20.84 | $21.13 | $12.89 | 569,099 |
| 2016-12-29 | $21.40 | $21.56 | $21.28 | $21.34 | $13.01 | 267,880 |
| 2016-12-28 | $21.69 | $21.77 | $21.38 | $21.43 | $13.07 | 360,386 |
| 2016-12-27 | $21.75 | $21.91 | $21.61 | $21.80 | $13.29 | 289,313 |
| 2016-12-23 | $21.02 | $21.56 | $21.01 | $21.49 | $13.11 | 288,950 |
| 2016-12-22 | $21.09 | $21.25 | $21.00 | $21.00 | $12.81 | 220,516 |
| 2016-12-21 | $21.15 | $21.34 | $21.02 | $21.08 | $12.86 | 276,939 |
| 2016-12-20 | $21.48 | $21.63 | $21.24 | $21.26 | $12.97 | 273,156 |
| 2016-12-19 | $21.75 | $21.85 | $21.50 | $21.54 | $13.14 | 243,661 |
| 2016-12-16 | $21.85 | $21.96 | $21.74 | $21.79 | $13.29 | 203,750 |
| 2016-12-15 | $21.62 | $21.84 | $21.60 | $21.76 | $13.27 | 231,842 |
| 2016-12-14 | $21.50 | $21.72 | $21.46 | $21.64 | $13.20 | 187,316 |
| 2016-12-13 | $21.30 | $21.57 | $21.30 | $21.47 | $13.09 | 244,232 |
| 2016-12-12 | $21.24 | $21.45 | $21.17 | $21.24 | $12.95 | 259,772 |
| 2016-12-09 | $21.55 | $21.85 | $21.34 | $21.45 | $13.08 | 233,569 |
| 2016-12-08 | $21.66 | $21.70 | $21.26 | $21.29 | $12.98 | 347,704 |
| 2016-12-07 | $22.19 | $22.19 | $21.63 | $21.84 | $13.32 | 336,747 |
| 2016-12-06 | $22.33 | $22.49 | $22.17 | $22.29 | $13.59 | 147,609 |
| 2016-12-05 | $22.20 | $22.57 | $22.18 | $22.32 | $13.61 | 151,747 |
| 2016-12-02 | $22.30 | $22.63 | $22.17 | $22.19 | $13.53 | 135,271 |
| 2016-12-01 | $22.99 | $23.00 | $22.10 | $22.32 | $13.61 | 191,969 |
| 2016-11-30 | $22.86 | $23.06 | $22.62 | $22.85 | $13.93 | 256,349 |
| 2016-11-29 | $22.70 | $23.04 | $22.66 | $22.87 | $13.95 | 141,004 |
| 2016-11-28 | $23.24 | $23.24 | $22.59 | $22.59 | $13.78 | 132,576 |
| 2016-11-25 | $23.16 | $23.34 | $23.02 | $23.24 | $14.17 | 53,471 |
| 2016-11-23 | $22.91 | $23.46 | $22.83 | $23.15 | $14.12 | 135,886 |
| 2016-11-22 | $23.81 | $23.95 | $23.34 | $23.82 | $14.22 | 179,690 |
| 2016-11-21 | $23.84 | $24.10 | $23.68 | $23.79 | $14.20 | 146,022 |
| 2016-11-18 | $24.05 | $24.10 | $23.71 | $23.84 | $14.23 | 111,841 |
| 2016-11-17 | $24.00 | $24.12 | $23.79 | $23.90 | $14.27 | 128,168 |
| 2016-11-16 | $24.15 | $24.22 | $23.92 | $24.05 | $14.36 | 169,462 |
| 2016-11-15 | $24.04 | $24.19 | $23.61 | $24.18 | $14.43 | 173,729 |
| 2016-11-14 | $24.26 | $24.26 | $23.56 | $24.10 | $14.39 | 229,768 |
| 2016-11-11 | $24.39 | $24.39 | $23.61 | $24.05 | $14.36 | 249,964 |
| 2016-11-10 | $23.85 | $24.59 | $23.60 | $24.52 | $14.64 | 477,724 |
| 2016-11-09 | $22.71 | $23.51 | $22.50 | $23.47 | $14.01 | 564,709 |
| 2016-11-08 | $20.90 | $21.47 | $20.72 | $21.40 | $12.77 | 258,498 |
| 2016-11-07 | $20.62 | $20.99 | $20.61 | $20.93 | $12.49 | 158,674 |
| 2016-11-04 | $20.01 | $20.47 | $20.00 | $20.34 | $12.14 | 197,296 |
| 2016-11-03 | $20.43 | $20.64 | $19.92 | $19.97 | $11.92 | 255,762 |
| 2016-11-02 | $20.90 | $21.00 | $20.46 | $20.46 | $12.21 | 236,860 |
| 2016-11-01 | $20.94 | $21.25 | $20.77 | $20.94 | $12.50 | 203,667 |
| 2016-10-31 | $21.55 | $21.55 | $20.98 | $20.99 | $12.53 | 305,526 |
| 2016-10-28 | $21.87 | $21.87 | $21.47 | $21.51 | $12.84 | 153,358 |
| 2016-10-27 | $22.01 | $22.24 | $21.92 | $21.93 | $13.09 | 120,180 |
| 2016-10-26 | $21.88 | $22.13 | $21.81 | $21.94 | $13.10 | 147,839 |
| 2016-10-25 | $21.90 | $22.01 | $21.81 | $21.81 | $13.02 | 110,573 |
| 2016-10-24 | $22.03 | $22.07 | $21.86 | $21.87 | $13.06 | 134,218 |
| 2016-10-21 | $21.82 | $22.02 | $21.64 | $22.00 | $13.13 | 234,711 |
| 2016-10-20 | $21.60 | $21.90 | $21.57 | $21.82 | $13.03 | 262,538 |
| 2016-10-19 | $21.92 | $21.96 | $21.63 | $21.65 | $12.92 | 265,424 |
| 2016-10-18 | $21.87 | $22.08 | $21.87 | $21.96 | $13.11 | 163,152 |
| 2016-10-17 | $22.00 | $22.00 | $21.61 | $21.61 | $12.90 | 224,177 |
| 2016-10-14 | $22.54 | $22.61 | $22.02 | $22.11 | $13.20 | 193,782 |
| 2016-10-13 | $22.21 | $22.55 | $22.16 | $22.45 | $13.40 | 155,879 |
| 2016-10-12 | $22.92 | $23.03 | $22.32 | $22.44 | $13.40 | 232,732 |
| 2016-10-11 | $23.51 | $23.51 | $22.75 | $22.92 | $13.68 | 164,337 |
| 2016-10-10 | $23.59 | $23.74 | $23.59 | $23.74 | $14.17 | 144,080 |
| 2016-10-07 | $23.45 | $23.46 | $23.19 | $23.43 | $13.99 | 113,506 |
| 2016-10-06 | $23.79 | $23.79 | $23.36 | $23.43 | $13.99 | 151,963 |
| 2016-10-05 | $23.68 | $23.93 | $23.68 | $23.93 | $14.28 | 144,920 |
| 2016-10-04 | $23.87 | $23.93 | $23.46 | $23.58 | $14.08 | 151,403 |
| 2016-10-03 | $23.80 | $23.98 | $23.61 | $23.98 | $14.31 | 135,999 |
| 2016-09-30 | $23.56 | $23.92 | $23.47 | $23.81 | $14.21 | 98,881 |
| 2016-09-29 | $24.18 | $24.22 | $23.52 | $23.56 | $14.06 | 134,169 |
| 2016-09-28 | $24.25 | $24.33 | $24.05 | $24.20 | $14.45 | 140,978 |
| 2016-09-27 | $24.16 | $24.40 | $24.02 | $24.22 | $14.46 | 169,078 |
| 2016-09-26 | $24.60 | $24.65 | $24.17 | $24.18 | $14.43 | 114,194 |
| 2016-09-23 | $24.90 | $24.90 | $24.61 | $24.65 | $14.71 | 88,354 |
| 2016-09-22 | $24.61 | $24.84 | $24.61 | $24.72 | $14.76 | 101,144 |
| 2016-09-21 | $24.61 | $24.67 | $24.22 | $24.59 | $14.68 | 83,473 |
| 2016-09-20 | $24.52 | $24.69 | $24.41 | $24.57 | $14.67 | 69,515 |
| 2016-09-19 | $24.23 | $24.56 | $24.17 | $24.34 | $14.53 | 86,063 |
| 2016-09-16 | $24.22 | $24.43 | $24.06 | $24.22 | $14.46 | 90,513 |
| 2016-09-15 | $23.98 | $24.34 | $23.91 | $24.24 | $14.47 | 97,198 |
| 2016-09-14 | $23.80 | $24.19 | $23.80 | $23.89 | $14.26 | 98,769 |
| 2016-09-13 | $23.91 | $24.02 | $23.63 | $23.76 | $14.18 | 146,025 |
| 2016-09-12 | $23.82 | $24.08 | $23.44 | $23.97 | $14.31 | 176,645 |
| 2016-09-09 | $24.35 | $24.36 | $23.96 | $23.99 | $14.32 | 127,380 |
| 2016-09-08 | $24.41 | $24.65 | $24.33 | $24.42 | $14.58 | 126,458 |
| 2016-09-07 | $24.29 | $24.67 | $24.29 | $24.50 | $14.63 | 125,260 |
| 2016-09-06 | $24.20 | $24.56 | $24.19 | $24.36 | $14.54 | 142,740 |
| 2016-09-02 | $24.55 | $24.71 | $24.12 | $24.13 | $14.40 | 192,714 |
| 2016-09-01 | $24.59 | $24.76 | $24.35 | $24.57 | $14.67 | 186,819 |
| 2016-08-31 | $24.70 | $24.89 | $24.42 | $24.46 | $14.60 | 172,442 |
| 2016-08-30 | $25.16 | $25.28 | $24.61 | $24.80 | $14.80 | 212,352 |
| 2016-08-29 | $25.72 | $25.74 | $25.25 | $25.25 | $15.07 | 114,201 |
| 2016-08-26 | $25.51 | $25.81 | $25.32 | $25.56 | $15.26 | 112,337 |
| 2016-08-25 | $26.16 | $26.30 | $25.23 | $25.42 | $15.17 | 181,292 |
| 2016-08-24 | $27.00 | $27.35 | $26.52 | $26.68 | $15.64 | 203,685 |
| 2016-08-23 | $26.94 | $27.19 | $26.93 | $27.00 | $15.82 | 115,077 |
| 2016-08-22 | $26.56 | $26.96 | $26.56 | $26.86 | $15.74 | 125,171 |
| 2016-08-19 | $26.49 | $26.61 | $26.43 | $26.43 | $15.49 | 66,731 |
| 2016-08-18 | $26.53 | $26.73 | $26.37 | $26.47 | $15.51 | 110,878 |
| 2016-08-17 | $26.49 | $26.64 | $26.36 | $26.64 | $15.61 | 116,407 |
| 2016-08-16 | $26.54 | $26.67 | $26.40 | $26.48 | $15.52 | 97,776 |
| 2016-08-15 | $26.45 | $26.73 | $26.35 | $26.61 | $15.60 | 108,483 |
| 2016-08-12 | $26.41 | $26.41 | $26.00 | $26.28 | $15.40 | 73,467 |
| 2016-08-11 | $26.49 | $26.64 | $26.35 | $26.46 | $15.51 | 114,583 |
| 2016-08-10 | $26.93 | $26.99 | $26.31 | $26.39 | $15.47 | 132,311 |
| 2016-08-09 | $26.55 | $26.97 | $26.37 | $26.97 | $15.81 | 88,591 |
| 2016-08-08 | $26.62 | $26.74 | $26.36 | $26.59 | $15.58 | 96,629 |
| 2016-08-05 | $26.57 | $26.72 | $26.39 | $26.62 | $15.60 | 94,396 |
| 2016-08-04 | $26.54 | $26.61 | $26.19 | $26.37 | $15.46 | 94,144 |
| 2016-08-03 | $26.45 | $26.76 | $26.28 | $26.47 | $15.51 | 208,036 |
| 2016-08-02 | $26.29 | $26.29 | $25.80 | $26.18 | $15.34 | 106,124 |
| 2016-08-01 | $25.95 | $26.49 | $24.99 | $26.32 | $15.43 | 117,390 |
| 2016-07-29 | $25.67 | $26.09 | $25.60 | $26.08 | $15.29 | 63,455 |
| 2016-07-28 | $25.83 | $25.89 | $25.51 | $25.61 | $15.01 | 147,356 |
| 2016-07-27 | $25.21 | $25.70 | $25.21 | $25.70 | $15.06 | 82,664 |
| 2016-07-26 | $25.17 | $25.40 | $25.06 | $25.16 | $14.75 | 88,689 |
| 2016-07-25 | $25.15 | $25.32 | $25.00 | $25.18 | $14.76 | 92,572 |
| 2016-07-22 | $25.18 | $25.28 | $25.08 | $25.19 | $14.76 | 104,704 |
| 2016-07-21 | $25.10 | $25.40 | $25.01 | $25.15 | $14.74 | 122,707 |
| 2016-07-20 | $24.90 | $25.16 | $24.64 | $25.09 | $14.71 | 143,327 |
| 2016-07-19 | $24.82 | $24.98 | $24.50 | $24.82 | $14.55 | 92,560 |
| 2016-07-18 | $24.75 | $25.03 | $24.75 | $24.79 | $14.53 | 92,234 |
| 2016-07-15 | $24.39 | $24.97 | $24.34 | $24.85 | $14.56 | 100,265 |
| 2016-07-14 | $24.37 | $24.64 | $24.22 | $24.34 | $14.27 | 134,544 |
| 2016-07-13 | $24.82 | $24.94 | $24.36 | $24.37 | $14.28 | 95,936 |
| 2016-07-12 | $24.70 | $24.93 | $24.53 | $24.82 | $14.55 | 104,075 |
| 2016-07-11 | $24.70 | $24.80 | $24.58 | $24.60 | $14.42 | 94,947 |
| 2016-07-08 | $24.38 | $24.82 | $24.23 | $24.70 | $14.48 | 84,967 |
| 2016-07-07 | $24.47 | $24.70 | $24.23 | $24.27 | $14.22 | 86,029 |
| 2016-07-06 | $23.90 | $24.49 | $23.80 | $24.44 | $14.32 | 115,920 |
| 2016-07-05 | $23.87 | $23.99 | $23.54 | $23.98 | $14.05 | 104,802 |
| 2016-07-01 | $23.50 | $23.94 | $23.37 | $23.93 | $14.03 | 150,928 |
| 2016-06-30 | $23.56 | $23.66 | $23.20 | $23.44 | $13.74 | 169,898 |
| 2016-06-29 | $23.79 | $23.79 | $23.34 | $23.53 | $13.79 | 167,602 |
| 2016-06-28 | $22.59 | $23.53 | $22.59 | $23.53 | $13.79 | 125,901 |
| 2016-06-27 | $23.26 | $23.46 | $22.32 | $22.32 | $13.08 | 235,153 |
| 2016-06-24 | $23.33 | $23.82 | $23.09 | $23.63 | $13.85 | 121,966 |
| 2016-06-23 | $24.50 | $24.53 | $23.87 | $24.02 | $14.08 | 288,769 |
| 2016-06-22 | $24.40 | $24.71 | $24.21 | $24.30 | $14.24 | 120,128 |
| 2016-06-21 | $24.62 | $24.80 | $24.21 | $24.33 | $14.26 | 101,184 |
| 2016-06-20 | $24.59 | $25.00 | $24.59 | $24.59 | $14.41 | 102,384 |
| 2016-06-17 | $24.61 | $24.67 | $24.35 | $24.36 | $14.28 | 64,921 |
| 2016-06-16 | $24.67 | $24.80 | $24.40 | $24.66 | $14.45 | 138,968 |
| 2016-06-15 | $24.70 | $25.03 | $24.67 | $24.67 | $14.46 | 110,915 |
| 2016-06-14 | $24.83 | $25.11 | $24.59 | $24.71 | $14.48 | 95,610 |
| 2016-06-13 | $25.12 | $25.45 | $24.79 | $24.85 | $14.56 | 108,673 |
| 2016-06-10 | $25.50 | $25.55 | $25.10 | $25.28 | $14.82 | 93,215 |
| 2016-06-09 | $26.08 | $26.19 | $25.53 | $25.78 | $15.11 | 121,330 |
| 2016-06-08 | $26.05 | $26.38 | $25.96 | $26.16 | $15.33 | 126,815 |
| 2016-06-07 | $26.48 | $26.48 | $26.07 | $26.13 | $15.31 | 129,825 |
| 2016-06-06 | $25.89 | $26.73 | $25.66 | $26.72 | $15.66 | 152,573 |
| 2016-06-03 | $26.14 | $26.14 | $25.65 | $25.92 | $15.19 | 119,794 |
| 2016-06-02 | $25.98 | $26.44 | $25.90 | $26.20 | $15.36 | 172,922 |
| 2016-06-01 | $25.86 | $26.13 | $25.68 | $26.13 | $15.31 | 114,538 |
| 2016-05-31 | $25.60 | $25.89 | $25.58 | $25.83 | $15.14 | 155,931 |
| 2016-05-27 | $25.41 | $25.58 | $25.25 | $25.58 | $14.99 | 168,600 |
| 2016-05-26 | $25.24 | $25.35 | $24.90 | $25.27 | $14.81 | 146,718 |
| 2016-05-25 | $25.13 | $25.36 | $24.94 | $25.28 | $14.82 | 144,133 |
| 2016-05-24 | $24.67 | $25.00 | $24.61 | $25.00 | $14.65 | 146,389 |
| 2016-05-23 | $24.89 | $25.10 | $24.60 | $24.93 | $14.33 | 185,009 |
| 2016-05-20 | $24.49 | $24.89 | $24.49 | $24.89 | $14.31 | 122,344 |
| 2016-05-19 | $24.75 | $24.90 | $24.26 | $24.45 | $14.05 | 116,355 |
| 2016-05-18 | $24.72 | $25.19 | $24.51 | $24.90 | $14.31 | 170,855 |
| 2016-05-17 | $24.46 | $24.65 | $24.27 | $24.63 | $14.16 | 146,890 |
| 2016-05-16 | $24.04 | $24.65 | $24.04 | $24.65 | $13.89 | 110,178 |
| 2016-05-13 | $23.63 | $24.16 | $23.63 | $23.86 | $13.45 | 119,410 |
| 2016-05-12 | $24.09 | $24.20 | $23.60 | $23.68 | $13.35 | 133,598 |
| 2016-05-11 | $24.50 | $24.59 | $24.13 | $24.20 | $13.64 | 124,750 |
| 2016-05-10 | $24.40 | $24.59 | $24.22 | $24.54 | $13.83 | 128,284 |
| 2016-05-09 | $24.05 | $24.52 | $24.05 | $24.30 | $13.70 | 131,449 |
| 2016-05-06 | $24.38 | $24.52 | $23.84 | $23.96 | $13.50 | 198,065 |
| 2016-05-05 | $24.37 | $24.52 | $24.14 | $24.40 | $13.75 | 140,459 |
| 2016-05-04 | $24.58 | $24.79 | $24.08 | $24.30 | $13.70 | 145,548 |
| 2016-05-03 | $24.67 | $24.96 | $24.48 | $24.50 | $13.81 | 129,961 |
| 2016-05-02 | $24.93 | $25.06 | $24.70 | $24.89 | $14.03 | 126,395 |
| 2016-04-29 | $25.25 | $25.29 | $24.75 | $24.94 | $14.06 | 138,374 |
| 2016-04-28 | $25.50 | $25.65 | $25.25 | $25.41 | $14.32 | 189,909 |
| 2016-04-27 | $25.58 | $26.10 | $25.50 | $25.80 | $14.54 | 135,172 |
| 2016-04-26 | $25.86 | $25.98 | $25.35 | $25.73 | $14.50 | 135,333 |
| 2016-04-25 | $26.35 | $26.37 | $25.57 | $25.85 | $14.57 | 203,272 |
| 2016-04-22 | $25.77 | $26.47 | $25.77 | $26.36 | $14.86 | 246,779 |
| 2016-04-21 | $24.96 | $25.82 | $24.95 | $25.74 | $14.51 | 197,508 |
| 2016-04-20 | $24.73 | $25.00 | $24.61 | $24.93 | $14.05 | 107,284 |
| 2016-04-19 | $24.69 | $24.84 | $24.52 | $24.64 | $13.89 | 166,108 |
| 2016-04-18 | $24.30 | $24.79 | $24.28 | $24.65 | $13.89 | 105,366 |
| 2016-04-15 | $24.46 | $24.63 | $24.31 | $24.42 | $13.76 | 107,827 |
| 2016-04-14 | $24.79 | $24.87 | $24.50 | $24.51 | $13.81 | 136,097 |
| 2016-04-13 | $24.43 | $24.82 | $24.27 | $24.71 | $13.93 | 98,447 |
| 2016-04-12 | $24.01 | $24.46 | $23.94 | $24.29 | $13.69 | 92,443 |
| 2016-04-11 | $24.61 | $24.68 | $24.00 | $24.00 | $13.53 | 110,990 |
| 2016-04-08 | $25.17 | $25.17 | $24.32 | $24.43 | $13.77 | 100,838 |
| 2016-04-07 | $25.16 | $25.25 | $24.71 | $24.80 | $13.98 | 176,865 |
| 2016-04-06 | $24.15 | $25.33 | $24.15 | $25.08 | $14.14 | 191,034 |
| 2016-04-05 | $24.18 | $24.40 | $23.95 | $23.95 | $13.50 | 147,547 |
| 2016-04-04 | $24.72 | $24.87 | $24.39 | $24.43 | $13.77 | 162,372 |
| 2016-04-01 | $23.90 | $24.69 | $23.56 | $24.52 | $13.82 | 227,609 |
| 2016-03-31 | $23.74 | $24.15 | $23.55 | $24.00 | $13.53 | 246,221 |
| 2016-03-30 | $23.45 | $23.77 | $23.25 | $23.74 | $13.38 | 180,531 |
| 2016-03-29 | $22.87 | $23.40 | $22.63 | $23.38 | $13.18 | 129,047 |
| 2016-03-28 | $23.16 | $23.20 | $22.78 | $22.92 | $12.92 | 168,607 |
| 2016-03-24 | $23.11 | $23.35 | $22.82 | $23.02 | $12.97 | 216,262 |
| 2016-03-23 | $23.60 | $23.70 | $23.12 | $23.27 | $13.12 | 140,829 |
| 2016-03-22 | $22.77 | $23.73 | $22.72 | $23.66 | $13.34 | 183,405 |
| 2016-03-21 | $22.08 | $22.78 | $22.04 | $22.78 | $12.84 | 108,131 |
| 2016-03-18 | $22.16 | $22.34 | $21.89 | $22.15 | $12.48 | 139,242 |
| 2016-03-17 | $22.29 | $22.37 | $21.83 | $22.07 | $12.44 | 167,360 |
| 2016-03-16 | $22.60 | $22.83 | $22.20 | $22.34 | $12.59 | 158,682 |
| 2016-03-15 | $23.30 | $23.30 | $22.56 | $22.57 | $12.72 | 120,487 |
| 2016-03-14 | $23.63 | $23.77 | $23.54 | $23.59 | $13.30 | 91,019 |
| 2016-03-11 | $23.19 | $23.60 | $23.06 | $23.59 | $13.30 | 84,212 |
| 2016-03-10 | $23.16 | $23.22 | $22.68 | $22.94 | $12.93 | 84,246 |
| 2016-03-09 | $23.38 | $23.39 | $22.83 | $22.99 | $12.96 | 94,903 |
| 2016-03-08 | $23.68 | $23.77 | $23.22 | $23.28 | $13.12 | 86,380 |
| 2016-03-07 | $23.54 | $23.80 | $23.45 | $23.80 | $13.41 | 196,919 |
| 2016-03-04 | $23.46 | $24.00 | $23.36 | $23.68 | $13.35 | 149,304 |
| 2016-03-03 | $23.50 | $23.62 | $23.34 | $23.53 | $13.26 | 109,499 |
| 2016-03-02 | $23.40 | $23.84 | $23.40 | $23.67 | $13.34 | 121,986 |
| 2016-03-01 | $22.94 | $23.57 | $22.70 | $23.53 | $13.26 | 96,814 |
| 2016-02-29 | $23.26 | $23.27 | $22.63 | $22.79 | $12.84 | 112,112 |
| 2016-02-26 | $23.09 | $23.35 | $23.02 | $23.28 | $13.12 | 90,446 |
| 2016-02-25 | $23.46 | $23.61 | $23.32 | $23.61 | $12.97 | 123,190 |
| 2016-02-24 | $22.96 | $23.39 | $22.62 | $23.36 | $12.83 | 135,502 |
| 2016-02-23 | $23.50 | $23.50 | $23.11 | $23.30 | $12.80 | 105,323 |
| 2016-02-22 | $23.26 | $23.69 | $23.17 | $23.51 | $12.91 | 201,462 |
| 2016-02-19 | $22.50 | $23.00 | $22.26 | $23.00 | $12.63 | 125,475 |
| 2016-02-18 | $23.58 | $23.70 | $22.41 | $22.52 | $12.37 | 202,386 |
| 2016-02-17 | $22.99 | $23.46 | $22.80 | $23.46 | $12.88 | 190,631 |
| 2016-02-16 | $22.34 | $22.70 | $22.08 | $22.68 | $12.46 | 141,488 |
| 2016-02-12 | $21.21 | $21.78 | $21.05 | $21.76 | $11.95 | 122,604 |
| 2016-02-11 | $21.00 | $21.14 | $20.71 | $21.04 | $11.56 | 221,809 |
| 2016-02-10 | $21.49 | $22.07 | $21.38 | $21.41 | $11.76 | 170,994 |
| 2016-02-09 | $21.15 | $21.79 | $21.08 | $21.30 | $11.70 | 171,077 |
| 2016-02-08 | $22.66 | $22.66 | $21.34 | $21.53 | $11.82 | 249,690 |
| 2016-02-05 | $23.50 | $23.50 | $22.65 | $22.80 | $12.52 | 184,267 |
| 2016-02-04 | $23.17 | $23.97 | $23.17 | $23.61 | $12.97 | 114,691 |
| 2016-02-03 | $23.37 | $23.48 | $22.62 | $23.41 | $12.86 | 120,584 |
| 2016-02-02 | $23.72 | $23.87 | $23.19 | $23.21 | $12.75 | 139,890 |
| 2016-02-01 | $23.71 | $24.12 | $23.57 | $24.05 | $13.21 | 139,062 |
| 2016-01-29 | $23.70 | $24.05 | $23.44 | $23.83 | $13.09 | 146,733 |
| 2016-01-28 | $24.60 | $24.75 | $23.18 | $23.69 | $13.01 | 210,891 |
| 2016-01-27 | $25.05 | $25.26 | $24.23 | $24.34 | $13.37 | 116,888 |
| 2016-01-26 | $25.26 | $25.26 | $24.66 | $25.01 | $13.74 | 172,269 |
| 2016-01-25 | $25.30 | $25.65 | $25.02 | $25.04 | $13.75 | 138,454 |
| 2016-01-22 | $24.70 | $25.45 | $24.62 | $25.45 | $13.98 | 161,273 |
| 2016-01-21 | $24.02 | $24.63 | $23.71 | $24.17 | $13.27 | 275,540 |
| 2016-01-20 | $23.05 | $24.18 | $21.94 | $23.91 | $13.13 | 513,995 |
| 2016-01-19 | $24.65 | $24.87 | $23.41 | $23.57 | $12.95 | 309,229 |
| 2016-01-15 | $24.14 | $24.68 | $24.01 | $24.40 | $13.40 | 257,893 |
| 2016-01-14 | $24.31 | $25.40 | $23.84 | $25.04 | $13.75 | 248,279 |
| 2016-01-13 | $25.93 | $25.97 | $24.18 | $24.21 | $13.30 | 225,445 |
| 2016-01-12 | $25.60 | $26.33 | $25.25 | $25.73 | $14.13 | 302,532 |
| 2016-01-11 | $27.74 | $27.74 | $25.20 | $25.21 | $13.85 | 460,178 |
| 2016-01-08 | $28.14 | $28.24 | $27.34 | $27.34 | $15.02 | 213,986 |
| 2016-01-07 | $28.00 | $28.28 | $27.31 | $27.31 | $15.00 | 201,103 |
| 2016-01-06 | $28.95 | $29.11 | $28.59 | $28.67 | $15.75 | 88,167 |
| 2016-01-05 | $29.10 | $29.55 | $29.10 | $29.37 | $16.13 | 124,690 |
| 2016-01-04 | $29.20 | $29.20 | $28.63 | $28.94 | $15.89 | 147,711 |
| 2015-12-31 | $29.59 | $29.80 | $29.42 | $29.66 | $16.29 | 152,349 |
| 2015-12-30 | $29.79 | $30.00 | $29.60 | $29.64 | $16.28 | 114,579 |
| 2015-12-29 | $29.81 | $30.07 | $29.63 | $29.93 | $16.44 | 122,782 |
| 2015-12-28 | $30.15 | $30.30 | $29.37 | $29.66 | $16.29 | 105,825 |
| 2015-12-24 | $30.81 | $31.26 | $30.71 | $31.23 | $16.63 | 37,467 |
| 2015-12-23 | $30.49 | $30.93 | $30.26 | $30.84 | $16.42 | 83,284 |
| 2015-12-22 | $30.30 | $30.38 | $30.03 | $30.26 | $16.11 | 107,912 |
| 2015-12-21 | $30.16 | $30.18 | $29.88 | $30.06 | $16.00 | 68,233 |
| 2015-12-18 | $30.10 | $30.27 | $29.89 | $29.93 | $15.93 | 91,187 |
| 2015-12-17 | $30.43 | $30.46 | $29.89 | $30.05 | $16.00 | 112,240 |
| 2015-12-16 | $29.77 | $30.29 | $29.66 | $30.17 | $16.06 | 191,886 |
| 2015-12-15 | $29.05 | $29.53 | $29.01 | $29.43 | $15.67 | 107,267 |
| 2015-12-14 | $28.83 | $29.08 | $28.24 | $28.70 | $15.28 | 165,025 |
| 2015-12-11 | $29.47 | $29.65 | $28.86 | $28.86 | $15.36 | 80,121 |
| 2015-12-10 | $29.70 | $29.96 | $29.59 | $29.74 | $15.83 | 103,627 |
| 2015-12-09 | $30.07 | $30.28 | $29.55 | $29.68 | $15.80 | 107,460 |
| 2015-12-08 | $29.50 | $30.24 | $29.20 | $30.24 | $16.10 | 126,883 |
| 2015-12-07 | $30.33 | $30.40 | $29.76 | $29.78 | $15.85 | 78,900 |
| 2015-12-04 | $29.91 | $30.53 | $29.90 | $30.53 | $16.25 | 84,790 |
| 2015-12-03 | $31.01 | $31.17 | $29.81 | $29.91 | $15.92 | 112,327 |
| 2015-12-02 | $31.09 | $31.39 | $30.82 | $31.01 | $16.51 | 130,523 |
| 2015-12-01 | $31.16 | $31.28 | $30.96 | $31.09 | $16.55 | 101,915 |
| 2015-11-30 | $31.43 | $31.60 | $31.07 | $31.16 | $16.59 | 121,198 |
| 2015-11-27 | $31.60 | $31.60 | $31.42 | $31.42 | $16.73 | 31,242 |
| 2015-11-25 | $31.48 | $31.74 | $31.48 | $31.62 | $16.83 | 87,984 |
| 2015-11-24 | $31.41 | $31.58 | $31.27 | $31.49 | $16.76 | 81,933 |
| 2015-11-23 | $31.58 | $31.87 | $31.41 | $31.47 | $16.75 | 97,008 |
| 2015-11-20 | $32.52 | $32.74 | $32.02 | $32.03 | $16.74 | 156,865 |
| 2015-11-19 | $32.70 | $32.90 | $32.33 | $32.45 | $16.96 | 106,662 |
| 2015-11-18 | $32.15 | $32.87 | $32.00 | $32.86 | $17.17 | 87,868 |
| 2015-11-17 | $31.34 | $31.95 | $31.19 | $31.86 | $16.65 | 62,426 |
| 2015-11-16 | $30.90 | $31.22 | $30.75 | $31.19 | $16.30 | 78,508 |
| 2015-11-13 | $30.82 | $31.42 | $30.79 | $30.97 | $16.18 | 56,343 |
| 2015-11-12 | $31.69 | $31.99 | $30.86 | $30.86 | $16.13 | 71,976 |
| 2015-11-11 | $32.18 | $32.18 | $31.71 | $31.84 | $16.64 | 46,966 |
| 2015-11-10 | $31.46 | $31.98 | $31.44 | $31.98 | $16.71 | 74,409 |
| 2015-11-09 | $32.10 | $32.30 | $31.43 | $31.46 | $16.44 | 128,940 |
| 2015-11-06 | $32.55 | $32.71 | $31.90 | $32.27 | $16.86 | 94,836 |
| 2015-11-05 | $33.56 | $33.56 | $32.63 | $32.72 | $17.10 | 103,454 |
| 2015-11-04 | $33.88 | $34.04 | $33.48 | $33.69 | $17.61 | 134,549 |
| 2015-11-03 | $33.86 | $34.00 | $33.25 | $33.96 | $17.75 | 225,195 |
| 2015-11-02 | $33.03 | $34.00 | $33.00 | $33.95 | $17.74 | 143,398 |
| 2015-10-30 | $33.05 | $33.08 | $32.69 | $32.93 | $17.21 | 86,856 |
| 2015-10-29 | $32.64 | $33.35 | $32.61 | $32.87 | $17.18 | 174,140 |
| 2015-10-28 | $32.20 | $32.53 | $31.64 | $32.53 | $17.00 | 113,158 |
| 2015-10-27 | $31.19 | $32.20 | $31.19 | $32.20 | $16.83 | 148,993 |
| 2015-10-26 | $30.98 | $31.22 | $30.76 | $31.15 | $16.28 | 129,445 |
| 2015-10-23 | $30.91 | $31.06 | $30.55 | $31.01 | $16.20 | 112,539 |
| 2015-10-22 | $30.65 | $30.65 | $29.79 | $30.20 | $15.78 | 115,156 |
| 2015-10-21 | $30.79 | $31.07 | $29.73 | $30.48 | $15.93 | 95,176 |
| 2015-10-20 | $31.05 | $31.09 | $30.22 | $30.48 | $15.93 | 130,571 |
| 2015-10-19 | $30.66 | $31.34 | $30.42 | $31.01 | $16.20 | 101,398 |
| 2015-10-16 | $30.59 | $30.87 | $30.31 | $30.73 | $16.06 | 86,864 |
| 2015-10-15 | $30.59 | $30.97 | $30.36 | $30.60 | $15.99 | 212,243 |
| 2015-10-14 | $30.16 | $30.74 | $29.64 | $30.74 | $16.06 | 314,100 |
| 2015-10-13 | $30.09 | $30.45 | $29.56 | $29.98 | $15.67 | 161,677 |
| 2015-10-12 | $30.13 | $30.41 | $29.87 | $30.41 | $15.89 | 125,651 |
| 2015-10-09 | $29.55 | $30.25 | $29.18 | $30.18 | $15.77 | 155,881 |
| 2015-10-08 | $29.53 | $29.65 | $28.63 | $29.58 | $15.46 | 150,804 |
| 2015-10-07 | $28.94 | $29.65 | $28.50 | $29.65 | $15.49 | 187,278 |
| 2015-10-06 | $29.74 | $29.77 | $27.80 | $28.91 | $15.11 | 292,462 |
| 2015-10-05 | $30.04 | $30.16 | $29.05 | $29.99 | $15.67 | 215,235 |
| 2015-10-02 | $27.96 | $29.80 | $27.91 | $29.74 | $15.54 | 213,769 |
| 2015-10-01 | $27.55 | $28.63 | $27.10 | $28.63 | $14.96 | 181,326 |
| 2015-09-30 | $26.54 | $27.70 | $26.43 | $27.60 | $14.42 | 306,409 |
| 2015-09-29 | $26.19 | $27.10 | $25.88 | $26.07 | $13.62 | 289,111 |
| 2015-09-28 | $28.55 | $28.55 | $25.75 | $26.22 | $13.70 | 601,130 |
| 2015-09-25 | $30.95 | $30.98 | $28.56 | $28.90 | $15.10 | 287,767 |
| 2015-09-24 | $31.30 | $31.46 | $30.19 | $30.38 | $15.88 | 344,814 |
| 2015-09-23 | $31.70 | $31.90 | $31.33 | $31.61 | $16.52 | 122,762 |
| 2015-09-22 | $32.05 | $32.21 | $31.17 | $31.58 | $16.50 | 231,419 |
| 2015-09-21 | $34.11 | $34.11 | $32.13 | $32.43 | $16.95 | 182,123 |
| 2015-09-18 | $33.70 | $33.96 | $33.60 | $33.85 | $17.69 | 70,764 |
| 2015-09-17 | $33.25 | $34.18 | $33.24 | $34.18 | $17.86 | 92,709 |
| 2015-09-16 | $33.41 | $33.58 | $33.00 | $33.20 | $17.35 | 86,040 |
| 2015-09-15 | $33.11 | $33.35 | $32.85 | $33.31 | $17.41 | 70,736 |
| 2015-09-14 | $33.17 | $33.29 | $32.79 | $32.98 | $17.23 | 64,652 |
| 2015-09-11 | $33.02 | $33.28 | $32.94 | $33.26 | $17.38 | 101,228 |
| 2015-09-10 | $32.65 | $33.30 | $32.60 | $33.26 | $17.38 | 64,499 |
| 2015-09-09 | $33.50 | $33.72 | $32.62 | $32.67 | $17.07 | 119,066 |
| 2015-09-08 | $32.62 | $33.31 | $32.49 | $33.26 | $17.38 | 155,806 |
| 2015-09-04 | $31.70 | $32.28 | $31.57 | $32.08 | $16.76 | 128,952 |
| 2015-09-03 | $32.81 | $32.96 | $32.06 | $32.08 | $16.76 | 151,973 |
| 2015-09-02 | $32.43 | $32.65 | $32.08 | $32.61 | $17.04 | 147,392 |
Tekla Healthcare Investors (HQH) News Headlines
Recent Tekla Healthcare Investors (HQH) News
Similar Companies to Tekla Healthcare Investors (HQH) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |