John Hancock Tax- Advantaged Dividend Income (HTD) Exchange: NYSE
Data as of Oct. 3, 2025
$22.61 ($0.07) 0.31%
John Hancock Tax- Advantaged Dividend Income - Daily Information
Click for more stock information on John Hancock Tax- Advantaged Dividend Income.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $22.49 |
| Previous Close | $22.61 |
| High | $22.67 |
| Low | $22.45 |
| Adjusted Open | $22.49 |
| Previous Adjusted Close | $22.61 |
| Adjusted High | $22.67 |
| Adjusted Low | $22.45 |
About John Hancock Tax- Advantaged Dividend Income (HTD)
John Hancock Tax-Advantaged Dividend Income Fund (the Fund) is a diversified, closed-end management investment company. The Fund's investment objective is to provide a high level of after-tax total return from dividend income and gains and capital appreciation. The Fund will invest at least 80% of its assets (net assets plus borrowings for investment purposes) in dividend-paying common and preferred securities that the adviser believes at the time of acquisition are eligible to pay dividends, which, for individual shareholders, qualify for the United States federal income taxation at rates applicable to long-term capital gains. The Fund's investment advisor is John Hancock Advisers, LLC, which is a wholly owned indirect subsidiary of Manulife Financial Corporation (MFC).
Invest in John Hancock Tax- Advantaged Dividend Income (HTD)
Historical Stock Data for John Hancock Tax- Advantaged Dividend Income (HTD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | $22.49 | $22.67 | $22.45 | $22.61 | $22.61 | 32,198 |
| 2025-05-22 | $22.71 | $22.71 | $22.38 | $22.54 | $22.54 | 46,777 |
| 2025-05-21 | $23.08 | $23.08 | $22.73 | $22.77 | $22.77 | 69,218 |
| 2025-05-20 | $23.07 | $23.14 | $22.99 | $23.10 | $23.10 | 62,268 |
| 2025-05-19 | $22.89 | $22.99 | $22.82 | $22.99 | $22.99 | 64,897 |
| 2025-05-16 | $22.82 | $23.04 | $22.67 | $23.01 | $23.01 | 46,875 |
| 2025-05-15 | $22.42 | $22.70 | $22.23 | $22.69 | $22.69 | 52,905 |
| 2025-05-14 | $22.51 | $22.54 | $22.30 | $22.36 | $22.36 | 52,150 |
| 2025-05-13 | $22.82 | $22.83 | $22.28 | $22.44 | $22.44 | 167,442 |
| 2025-05-12 | $23.16 | $23.16 | $22.78 | $22.83 | $22.83 | 48,864 |
| 2025-05-09 | $22.98 | $23.17 | $22.87 | $22.92 | $22.78 | 50,203 |
| 2025-05-08 | $23.26 | $23.26 | $22.95 | $22.97 | $22.83 | 57,771 |
| 2025-05-07 | $22.97 | $23.24 | $22.83 | $23.15 | $23.01 | 56,530 |
| 2025-05-06 | $22.81 | $23.13 | $22.59 | $22.97 | $22.83 | 77,027 |
| 2025-05-05 | $22.85 | $22.92 | $22.56 | $22.81 | $22.67 | 68,774 |
| 2025-05-02 | $22.95 | $23.02 | $22.56 | $22.85 | $22.71 | 30,146 |
| 2025-05-01 | $23.20 | $23.20 | $22.83 | $22.91 | $22.77 | 64,240 |
| 2025-04-30 | $22.98 | $22.98 | $22.54 | $22.91 | $22.77 | 97,296 |
| 2025-04-29 | $22.63 | $22.93 | $22.50 | $22.90 | $22.76 | 70,393 |
| 2025-04-28 | $22.63 | $22.67 | $22.43 | $22.64 | $22.50 | 43,659 |
| 2025-04-25 | $22.69 | $22.72 | $22.19 | $22.68 | $22.54 | 55,191 |
| 2025-04-24 | $22.57 | $22.70 | $22.50 | $22.57 | $22.43 | 53,632 |
| 2025-04-23 | $22.65 | $22.81 | $22.40 | $22.50 | $22.36 | 50,506 |
| 2025-04-22 | $21.84 | $22.44 | $21.80 | $22.39 | $22.26 | 122,503 |
| 2025-04-21 | $22.07 | $22.12 | $21.53 | $21.58 | $21.45 | 76,939 |
| 2025-04-17 | $21.92 | $22.44 | $21.90 | $22.03 | $21.90 | 47,450 |
| 2025-04-16 | $22.09 | $22.28 | $21.85 | $21.90 | $21.77 | 45,799 |
| 2025-04-15 | $21.79 | $22.20 | $21.79 | $22.06 | $21.93 | 65,065 |
| 2025-04-14 | $21.47 | $21.88 | $21.47 | $21.78 | $21.65 | 64,321 |
| 2025-04-11 | $21.03 | $21.48 | $20.74 | $21.34 | $21.21 | 57,582 |
| 2025-04-10 | $21.45 | $21.62 | $20.95 | $21.24 | $20.98 | 79,109 |
| 2025-04-09 | $20.70 | $21.78 | $20.31 | $21.65 | $21.65 | 164,523 |
| 2025-04-08 | $21.34 | $21.74 | $20.74 | $20.85 | $20.85 | 135,532 |
| 2025-04-07 | $21.58 | $22.04 | $20.80 | $20.98 | $20.98 | 236,053 |
| 2025-04-04 | $23.32 | $23.32 | $22.13 | $22.19 | $22.19 | 103,768 |
| 2025-04-03 | $23.79 | $23.88 | $23.50 | $23.64 | $23.64 | 83,849 |
| 2025-04-02 | $24.04 | $24.14 | $23.90 | $24.04 | $24.04 | 82,893 |
| 2025-04-01 | $23.93 | $24.14 | $23.80 | $24.02 | $24.02 | 67,379 |
| 2025-03-31 | $23.89 | $24.02 | $23.80 | $23.93 | $23.93 | 123,374 |
| 2025-03-28 | $23.54 | $23.77 | $23.16 | $23.77 | $23.77 | 85,443 |
| 2025-03-27 | $23.45 | $23.57 | $23.28 | $23.49 | $23.49 | 42,153 |
| 2025-03-26 | $23.40 | $23.49 | $23.13 | $23.41 | $23.41 | 37,656 |
| 2025-03-25 | $23.51 | $23.51 | $23.26 | $23.40 | $23.40 | 57,826 |
| 2025-03-24 | $23.31 | $23.49 | $23.27 | $23.41 | $23.41 | 77,952 |
| 2025-03-21 | $23.34 | $23.42 | $23.19 | $23.31 | $23.31 | 40,580 |
| 2025-03-20 | $23.43 | $23.43 | $23.20 | $23.31 | $23.31 | 57,149 |
| 2025-03-19 | $23.47 | $23.57 | $23.31 | $23.40 | $23.40 | 33,950 |
| 2025-03-18 | $23.50 | $23.59 | $23.19 | $23.32 | $23.32 | 34,888 |
| 2025-03-17 | $22.99 | $23.53 | $22.81 | $23.44 | $23.44 | 67,547 |
| 2025-03-14 | $22.91 | $23.04 | $22.76 | $22.93 | $22.93 | 62,159 |
| 2025-03-13 | $22.96 | $23.03 | $22.80 | $22.85 | $22.85 | 41,540 |
| 2025-03-12 | $23.25 | $23.46 | $22.96 | $23.01 | $22.87 | 64,052 |
| 2025-03-11 | $22.95 | $23.13 | $22.90 | $22.96 | $22.82 | 43,677 |
| 2025-03-10 | $23.08 | $23.24 | $22.90 | $23.03 | $22.89 | 61,994 |
| 2025-03-07 | $22.75 | $23.10 | $22.71 | $23.10 | $23.10 | 56,144 |
| 2025-03-06 | $23.09 | $23.13 | $22.65 | $22.72 | $22.72 | 53,131 |
| 2025-03-05 | $23.35 | $23.42 | $23.08 | $23.08 | $23.08 | 48,851 |
| 2025-03-04 | $23.48 | $23.61 | $23.21 | $23.36 | $23.36 | 84,727 |
| 2025-03-03 | $23.58 | $23.80 | $23.32 | $23.44 | $23.44 | 83,633 |
| 2025-02-28 | $23.30 | $23.52 | $23.19 | $23.50 | $23.50 | 67,426 |
| 2025-02-27 | $23.32 | $23.50 | $23.20 | $23.30 | $23.30 | 46,660 |
| 2025-02-26 | $23.56 | $23.60 | $23.16 | $23.32 | $23.32 | 68,872 |
| 2025-02-25 | $23.50 | $23.59 | $23.32 | $23.49 | $23.49 | 44,517 |
| 2025-02-24 | $23.59 | $23.59 | $23.40 | $23.45 | $23.45 | 40,094 |
| 2025-02-21 | $23.48 | $23.57 | $23.42 | $23.47 | $23.47 | 77,891 |
| 2025-02-20 | $23.48 | $23.50 | $23.40 | $23.46 | $23.46 | 38,981 |
| 2025-02-19 | $23.44 | $23.49 | $23.33 | $23.49 | $23.49 | 68,558 |
| 2025-02-18 | $23.30 | $23.41 | $23.20 | $23.39 | $23.39 | 57,311 |
| 2025-02-14 | $23.17 | $23.34 | $23.14 | $23.27 | $23.27 | 36,517 |
| 2025-02-13 | $23.45 | $23.45 | $23.11 | $23.17 | $23.17 | 47,317 |
| 2025-02-12 | $23.35 | $23.43 | $23.24 | $23.41 | $23.27 | 48,967 |
| 2025-02-11 | $23.38 | $23.49 | $23.22 | $23.49 | $23.35 | 38,679 |
| 2025-02-10 | $23.25 | $23.40 | $23.07 | $23.38 | $23.24 | 51,603 |
| 2025-02-07 | $23.17 | $23.20 | $23.06 | $23.13 | $22.99 | 31,763 |
| 2025-02-06 | $23.21 | $23.25 | $22.94 | $23.18 | $23.04 | 38,678 |
| 2025-02-05 | $22.86 | $23.12 | $22.86 | $23.10 | $22.96 | 52,196 |
| 2025-02-04 | $22.76 | $22.81 | $22.54 | $22.69 | $22.56 | 52,078 |
| 2025-02-03 | $22.57 | $22.83 | $22.51 | $22.74 | $22.61 | 74,342 |
| 2025-01-31 | $22.88 | $23.03 | $22.63 | $22.63 | $22.63 | 111,757 |
| 2025-01-30 | $22.52 | $22.76 | $22.45 | $22.76 | $22.76 | 43,832 |
| 2025-01-29 | $22.49 | $22.62 | $22.40 | $22.48 | $22.48 | 61,920 |
| 2025-01-28 | $22.29 | $22.47 | $22.25 | $22.39 | $22.39 | 59,551 |
| 2025-01-27 | $22.49 | $22.49 | $21.56 | $22.43 | $22.43 | 94,818 |
| 2025-01-24 | $22.51 | $22.78 | $22.51 | $22.62 | $22.62 | 36,077 |
| 2025-01-23 | $22.44 | $22.59 | $22.25 | $22.45 | $22.45 | 49,164 |
| 2025-01-22 | $22.90 | $22.90 | $22.43 | $22.47 | $22.47 | 53,730 |
| 2025-01-21 | $22.49 | $22.99 | $22.49 | $22.80 | $22.80 | 92,363 |
| 2025-01-17 | $22.50 | $22.72 | $22.35 | $22.49 | $22.49 | 71,304 |
| 2025-01-16 | $22.30 | $22.46 | $22.19 | $22.41 | $22.41 | 46,410 |
| 2025-01-15 | $22.15 | $22.46 | $21.89 | $22.24 | $22.24 | 82,662 |
| 2025-01-14 | $21.77 | $21.99 | $21.77 | $21.90 | $21.90 | 48,617 |
| 2025-01-13 | $21.77 | $21.77 | $21.43 | $21.64 | $21.64 | 69,791 |
| 2025-01-10 | $22.00 | $22.19 | $21.79 | $21.97 | $21.83 | 155,046 |
| 2025-01-08 | $22.21 | $22.25 | $21.94 | $22.19 | $22.05 | 94,925 |
| 2025-01-07 | $22.30 | $22.35 | $22.09 | $22.12 | $21.98 | 125,568 |
| 2025-01-06 | $22.70 | $22.70 | $22.28 | $22.28 | $22.14 | 73,505 |
| 2025-01-03 | $22.31 | $22.75 | $22.31 | $22.70 | $22.56 | 51,333 |
| 2025-01-02 | $22.18 | $22.49 | $22.16 | $22.28 | $22.14 | 54,848 |
| 2024-12-31 | $22.26 | $22.40 | $21.95 | $22.02 | $21.88 | 92,394 |
| 2024-12-30 | $22.05 | $22.17 | $21.79 | $22.15 | $22.01 | 116,444 |
| 2024-12-27 | $22.17 | $22.17 | $21.95 | $22.08 | $22.08 | 37,153 |
| 2024-12-26 | $22.20 | $22.30 | $22.09 | $22.14 | $22.14 | 47,111 |
| 2024-12-24 | $22.10 | $22.25 | $22.08 | $22.19 | $22.19 | 31,355 |
| 2024-12-23 | $21.80 | $22.06 | $21.59 | $21.99 | $21.99 | 46,757 |
| 2024-12-20 | $21.58 | $21.97 | $21.44 | $21.80 | $21.80 | 35,996 |
| 2024-12-19 | $21.41 | $21.74 | $21.31 | $21.53 | $21.53 | 140,264 |
| 2024-12-18 | $22.06 | $22.13 | $21.41 | $21.41 | $21.41 | 102,812 |
| 2024-12-17 | $22.29 | $22.29 | $21.89 | $22.06 | $22.06 | 64,048 |
| 2024-12-16 | $22.55 | $22.68 | $22.28 | $22.29 | $22.29 | 79,635 |
| 2024-12-13 | $22.60 | $22.60 | $22.36 | $22.58 | $22.58 | 78,956 |
| 2024-12-12 | $22.71 | $22.93 | $22.53 | $22.63 | $22.63 | 79,332 |
| 2024-12-11 | $23.11 | $23.15 | $22.78 | $22.88 | $22.74 | 55,441 |
| 2024-12-10 | $23.20 | $23.20 | $23.00 | $23.04 | $22.90 | 45,897 |
| 2024-12-09 | $23.38 | $23.38 | $23.05 | $23.11 | $22.97 | 121,246 |
| 2024-12-06 | $23.49 | $23.55 | $23.31 | $23.32 | $23.18 | 37,908 |
| 2024-12-05 | $23.30 | $23.54 | $23.30 | $23.47 | $23.33 | 65,356 |
| 2024-12-04 | $23.32 | $23.47 | $23.28 | $23.29 | $23.15 | 60,253 |
| 2024-12-03 | $23.37 | $23.54 | $23.28 | $23.29 | $23.15 | 52,409 |
| 2024-12-02 | $23.64 | $23.64 | $23.37 | $23.37 | $23.23 | 97,230 |
| 2024-11-29 | $23.61 | $23.70 | $23.42 | $23.64 | $23.50 | 68,474 |
| 2024-11-27 | $23.46 | $23.65 | $23.46 | $23.55 | $23.41 | 60,762 |
| 2024-11-26 | $23.33 | $23.54 | $23.28 | $23.44 | $23.30 | 70,858 |
| 2024-11-25 | $23.52 | $23.88 | $23.40 | $23.42 | $23.28 | 72,298 |
| 2024-11-22 | $23.36 | $23.55 | $23.36 | $23.50 | $23.36 | 61,402 |
| 2024-11-21 | $23.15 | $23.41 | $23.00 | $23.36 | $23.22 | 91,318 |
| 2024-11-20 | $22.97 | $23.09 | $22.87 | $23.03 | $22.89 | 56,014 |
| 2024-11-19 | $22.85 | $23.10 | $22.79 | $22.98 | $22.84 | 40,562 |
| 2024-11-18 | $22.82 | $23.11 | $22.78 | $22.99 | $22.85 | 58,517 |
| 2024-11-15 | $22.59 | $22.89 | $22.59 | $22.77 | $22.63 | 50,116 |
| 2024-11-14 | $22.60 | $22.75 | $22.60 | $22.65 | $22.51 | 46,169 |
| 2024-11-13 | $22.73 | $22.89 | $22.53 | $22.65 | $22.51 | 58,220 |
| 2024-11-12 | $22.96 | $22.98 | $22.65 | $22.73 | $22.59 | 66,728 |
| 2024-11-11 | $23.16 | $23.25 | $23.01 | $23.17 | $22.89 | 57,270 |
| 2024-11-08 | $22.99 | $23.20 | $22.90 | $23.18 | $22.90 | 61,464 |
| 2024-11-07 | $22.99 | $22.99 | $22.80 | $22.92 | $22.64 | 88,685 |
| 2024-11-06 | $22.56 | $22.85 | $22.40 | $22.85 | $22.57 | 107,141 |
| 2024-11-05 | $22.28 | $22.58 | $22.20 | $22.50 | $22.23 | 68,338 |
| 2024-11-04 | $22.50 | $22.93 | $22.14 | $22.22 | $21.95 | 75,712 |
| 2024-11-01 | $23.12 | $23.15 | $22.50 | $22.61 | $22.34 | 116,445 |
| 2024-10-31 | $23.20 | $23.36 | $22.96 | $23.01 | $22.73 | 111,647 |
| 2024-10-30 | $23.20 | $23.35 | $23.01 | $23.11 | $22.83 | 49,278 |
| 2024-10-29 | $23.35 | $23.39 | $23.20 | $23.20 | $22.92 | 47,437 |
| 2024-10-28 | $23.52 | $23.73 | $23.29 | $23.42 | $23.14 | 89,473 |
| 2024-10-25 | $23.54 | $23.61 | $23.24 | $23.37 | $23.09 | 30,174 |
| 2024-10-24 | $23.54 | $23.54 | $23.20 | $23.43 | $23.15 | 57,455 |
| 2024-10-23 | $23.43 | $23.47 | $23.29 | $23.43 | $23.15 | 65,458 |
| 2024-10-22 | $23.53 | $23.56 | $23.38 | $23.56 | $23.28 | 34,999 |
| 2024-10-21 | $23.64 | $23.66 | $23.46 | $23.61 | $23.33 | 48,153 |
| 2024-10-18 | $23.37 | $23.64 | $23.32 | $23.58 | $23.58 | 51,959 |
| 2024-10-17 | $23.56 | $23.70 | $23.37 | $23.37 | $23.37 | 67,708 |
| 2024-10-16 | $23.31 | $23.59 | $23.23 | $23.58 | $23.58 | 98,879 |
| 2024-10-15 | $23.37 | $23.39 | $23.22 | $23.23 | $23.23 | 48,150 |
| 2024-10-14 | $23.10 | $23.30 | $23.06 | $23.27 | $23.27 | 56,187 |
| 2024-10-11 | $23.14 | $23.30 | $23.07 | $23.13 | $23.13 | 38,812 |
| 2024-10-10 | $23.28 | $23.43 | $23.21 | $23.29 | $23.15 | 55,262 |
| 2024-10-09 | $23.31 | $23.39 | $23.10 | $23.25 | $23.11 | 88,837 |
| 2024-10-08 | $23.11 | $23.36 | $23.07 | $23.29 | $23.15 | 143,593 |
| 2024-10-07 | $23.16 | $23.24 | $22.90 | $23.05 | $22.91 | 175,815 |
| 2024-10-04 | $23.25 | $23.25 | $22.98 | $23.15 | $23.01 | 66,020 |
| 2024-10-03 | $23.35 | $23.43 | $23.17 | $23.29 | $23.15 | 77,361 |
| 2024-10-02 | $23.39 | $23.46 | $23.24 | $23.27 | $23.13 | 69,871 |
| 2024-10-01 | $23.14 | $23.50 | $23.01 | $23.47 | $23.33 | 58,035 |
| 2024-09-30 | $23.16 | $23.22 | $22.89 | $23.22 | $23.08 | 114,811 |
| 2024-09-27 | $22.90 | $23.03 | $22.76 | $22.98 | $22.84 | 74,416 |
| 2024-09-26 | $22.78 | $22.87 | $22.71 | $22.76 | $22.63 | 102,808 |
| 2024-09-25 | $22.90 | $22.92 | $22.73 | $22.83 | $22.69 | 54,668 |
| 2024-09-24 | $23.07 | $23.07 | $22.80 | $22.92 | $22.78 | 93,632 |
| 2024-09-23 | $22.72 | $23.07 | $22.62 | $23.07 | $22.93 | 89,887 |
| 2024-09-20 | $22.60 | $22.68 | $22.54 | $22.66 | $22.66 | 100,717 |
| 2024-09-19 | $22.61 | $22.69 | $22.47 | $22.51 | $22.51 | 106,345 |
| 2024-09-18 | $22.68 | $22.73 | $22.61 | $22.64 | $22.64 | 79,503 |
| 2024-09-17 | $22.58 | $22.75 | $22.58 | $22.67 | $22.67 | 104,284 |
| 2024-09-16 | $22.63 | $22.76 | $22.45 | $22.53 | $22.53 | 152,267 |
| 2024-09-13 | $22.40 | $22.56 | $22.35 | $22.52 | $22.52 | 79,819 |
| 2024-09-12 | $22.29 | $22.44 | $22.19 | $22.39 | $22.25 | 132,157 |
| 2024-09-11 | $22.11 | $22.28 | $22.04 | $22.27 | $22.13 | 115,223 |
| 2024-09-10 | $22.15 | $22.18 | $22.09 | $22.11 | $21.98 | 83,485 |
| 2024-09-09 | $21.92 | $22.10 | $21.84 | $22.10 | $21.97 | 91,125 |
| 2024-09-06 | $22.00 | $22.06 | $21.93 | $21.99 | $21.86 | 134,938 |
| 2024-09-05 | $21.98 | $22.02 | $21.89 | $21.95 | $21.82 | 101,448 |
| 2024-09-04 | $21.78 | $22.20 | $21.64 | $22.03 | $21.90 | 101,521 |
| 2024-09-03 | $21.66 | $21.90 | $21.66 | $21.79 | $21.66 | 130,970 |
| 2024-08-30 | $21.57 | $21.70 | $21.48 | $21.65 | $21.52 | 124,170 |
| 2024-08-29 | $21.36 | $21.57 | $21.35 | $21.57 | $21.57 | 138,935 |
| 2024-08-28 | $21.37 | $21.45 | $21.27 | $21.33 | $21.33 | 109,019 |
| 2024-08-27 | $21.43 | $21.45 | $21.21 | $21.38 | $21.38 | 133,674 |
| 2024-08-26 | $21.44 | $21.59 | $21.34 | $21.43 | $21.43 | 140,281 |
| 2024-08-23 | $21.31 | $21.45 | $21.13 | $21.33 | $21.33 | 97,421 |
| 2024-08-22 | $21.40 | $21.41 | $21.22 | $21.25 | $21.25 | 75,916 |
| 2024-08-21 | $21.35 | $21.49 | $21.24 | $21.40 | $21.40 | 109,591 |
| 2024-08-20 | $21.41 | $21.53 | $21.25 | $21.35 | $21.35 | 65,450 |
| 2024-08-19 | $21.10 | $21.40 | $21.10 | $21.36 | $21.36 | 53,675 |
| 2024-08-16 | $21.16 | $21.30 | $21.03 | $21.14 | $21.14 | 54,247 |
| 2024-08-15 | $21.13 | $21.16 | $21.03 | $21.12 | $21.12 | 65,011 |
| 2024-08-14 | $21.10 | $21.26 | $21.08 | $21.16 | $21.16 | 67,871 |
| 2024-08-13 | $21.05 | $21.12 | $20.96 | $21.04 | $21.04 | 107,219 |
| 2024-08-12 | $21.11 | $21.13 | $20.93 | $21.00 | $21.00 | 67,740 |
| 2024-08-09 | $21.20 | $21.21 | $21.07 | $21.16 | $21.02 | 39,627 |
| 2024-08-08 | $21.10 | $21.24 | $21.06 | $21.20 | $21.06 | 52,563 |
| 2024-08-07 | $21.02 | $21.24 | $20.88 | $21.10 | $20.96 | 130,778 |
| 2024-08-06 | $20.75 | $20.99 | $20.75 | $20.90 | $20.76 | 81,851 |
| 2024-08-05 | $21.17 | $21.40 | $20.70 | $20.75 | $20.61 | 158,953 |
| 2024-08-02 | $21.50 | $21.63 | $21.30 | $21.45 | $21.45 | 114,444 |
| 2024-08-01 | $21.34 | $21.49 | $21.16 | $21.37 | $21.37 | 86,369 |
| 2024-07-31 | $21.36 | $21.45 | $21.18 | $21.31 | $21.31 | 92,608 |
| 2024-07-30 | $21.00 | $21.17 | $20.87 | $21.17 | $21.17 | 68,343 |
| 2024-07-29 | $20.87 | $20.95 | $20.75 | $20.95 | $20.95 | 59,709 |
| 2024-07-26 | $20.78 | $20.88 | $20.65 | $20.84 | $20.84 | 98,184 |
| 2024-07-25 | $20.61 | $20.77 | $20.43 | $20.58 | $20.58 | 106,440 |
| 2024-07-24 | $20.46 | $20.61 | $20.39 | $20.50 | $20.50 | 72,446 |
| 2024-07-23 | $20.55 | $20.59 | $20.45 | $20.49 | $20.49 | 74,416 |
| 2024-07-22 | $20.54 | $20.58 | $20.44 | $20.50 | $20.50 | 66,717 |
| 2024-07-19 | $20.49 | $20.49 | $20.32 | $20.40 | $20.40 | 54,657 |
| 2024-07-18 | $20.50 | $20.63 | $20.35 | $20.49 | $20.49 | 80,536 |
| 2024-07-17 | $20.37 | $20.50 | $20.35 | $20.42 | $20.42 | 135,477 |
| 2024-07-16 | $20.17 | $20.35 | $20.14 | $20.35 | $20.35 | 98,415 |
| 2024-07-15 | $20.23 | $20.23 | $20.05 | $20.13 | $20.13 | 232,226 |
| 2024-07-12 | $20.66 | $20.70 | $20.12 | $20.24 | $20.24 | 500,181 |
| 2024-07-11 | $20.54 | $20.68 | $20.43 | $20.51 | $20.51 | 148,953 |
| 2024-07-10 | $20.36 | $20.55 | $20.36 | $20.52 | $20.38 | 74,469 |
| 2024-07-09 | $20.40 | $20.48 | $20.29 | $20.35 | $20.21 | 89,654 |
| 2024-07-08 | $20.39 | $20.58 | $20.27 | $20.34 | $20.20 | 100,835 |
| 2024-07-05 | $20.60 | $20.63 | $20.30 | $20.35 | $20.21 | 60,204 |
| 2024-07-03 | $20.30 | $20.55 | $20.29 | $20.48 | $20.34 | 77,232 |
| 2024-07-02 | $20.05 | $20.28 | $20.03 | $20.22 | $20.08 | 101,661 |
| 2024-07-01 | $20.32 | $20.38 | $20.00 | $20.08 | $19.95 | 103,915 |
| 2024-06-28 | $20.24 | $20.32 | $20.09 | $20.21 | $20.07 | 156,384 |
| 2024-06-27 | $20.01 | $20.15 | $19.94 | $20.15 | $20.02 | 66,836 |
| 2024-06-26 | $19.97 | $20.09 | $19.84 | $19.96 | $19.83 | 55,210 |
| 2024-06-25 | $20.03 | $20.10 | $19.90 | $20.06 | $19.93 | 73,614 |
| 2024-06-24 | $19.89 | $19.99 | $19.80 | $19.89 | $19.76 | 70,518 |
| 2024-06-21 | $19.91 | $19.93 | $19.66 | $19.83 | $19.70 | 64,744 |
| 2024-06-20 | $19.83 | $19.90 | $19.67 | $19.75 | $19.62 | 88,869 |
| 2024-06-18 | $19.71 | $19.91 | $19.70 | $19.76 | $19.63 | 66,220 |
| 2024-06-17 | $19.96 | $19.99 | $19.69 | $19.73 | $19.60 | 59,154 |
| 2024-06-14 | $20.00 | $20.10 | $19.71 | $19.96 | $19.96 | 111,062 |
| 2024-06-13 | $20.20 | $20.20 | $20.01 | $20.15 | $20.15 | 67,506 |
| 2024-06-12 | $20.50 | $20.50 | $20.19 | $20.28 | $20.14 | 37,771 |
| 2024-06-11 | $20.36 | $20.39 | $20.16 | $20.23 | $20.09 | 77,318 |
| 2024-06-10 | $20.35 | $20.49 | $20.30 | $20.36 | $20.22 | 66,724 |
| 2024-06-07 | $20.50 | $20.53 | $20.30 | $20.41 | $20.27 | 62,855 |
| 2024-06-06 | $20.77 | $20.78 | $20.49 | $20.53 | $20.39 | 74,457 |
| 2024-06-05 | $20.77 | $20.77 | $20.60 | $20.68 | $20.54 | 63,580 |
| 2024-06-04 | $20.73 | $20.80 | $20.57 | $20.75 | $20.61 | 57,541 |
| 2024-06-03 | $20.75 | $20.79 | $20.62 | $20.71 | $20.57 | 72,480 |
| 2024-05-31 | $20.32 | $20.69 | $20.21 | $20.68 | $20.54 | 117,408 |
| 2024-05-30 | $19.84 | $20.17 | $19.84 | $20.17 | $20.17 | 68,358 |
| 2024-05-29 | $19.97 | $19.97 | $19.70 | $19.79 | $19.79 | 63,455 |
| 2024-05-28 | $20.21 | $20.36 | $20.07 | $20.14 | $20.14 | 66,250 |
| 2024-05-24 | $20.11 | $20.23 | $20.02 | $20.16 | $20.16 | 37,410 |
| 2024-05-23 | $20.57 | $20.60 | $20.01 | $20.06 | $20.06 | 64,678 |
| 2024-05-22 | $20.70 | $20.75 | $20.56 | $20.57 | $20.57 | 56,557 |
| 2024-05-21 | $20.59 | $20.75 | $20.54 | $20.75 | $20.75 | 81,416 |
| 2024-05-20 | $20.44 | $20.58 | $20.41 | $20.58 | $20.58 | 90,117 |
| 2024-05-17 | $20.57 | $20.58 | $20.45 | $20.56 | $20.56 | 54,466 |
| 2024-05-16 | $20.55 | $20.63 | $20.40 | $20.49 | $20.49 | 73,865 |
| 2024-05-15 | $20.53 | $20.65 | $20.47 | $20.51 | $20.51 | 75,450 |
| 2024-05-14 | $20.42 | $20.45 | $20.29 | $20.36 | $20.36 | 48,922 |
| 2024-05-13 | $20.52 | $20.52 | $20.34 | $20.35 | $20.35 | 67,913 |
| 2024-05-10 | $20.39 | $20.48 | $20.28 | $20.47 | $20.47 | 52,187 |
| 2024-05-09 | $20.35 | $20.46 | $20.26 | $20.46 | $20.32 | 50,547 |
| 2024-05-08 | $20.27 | $20.35 | $20.20 | $20.29 | $20.15 | 46,810 |
| 2024-05-07 | $20.19 | $20.31 | $20.10 | $20.27 | $20.13 | 79,065 |
| 2024-05-06 | $20.07 | $20.10 | $20.00 | $20.06 | $19.93 | 58,368 |
| 2024-05-03 | $20.00 | $20.05 | $19.87 | $20.02 | $20.02 | 96,725 |
| 2024-05-02 | $19.74 | $19.86 | $19.63 | $19.83 | $19.83 | 51,292 |
| 2024-05-01 | $19.63 | $19.76 | $19.53 | $19.62 | $19.62 | 149,154 |
| 2024-04-30 | $19.64 | $19.69 | $19.50 | $19.52 | $19.52 | 82,400 |
| 2024-04-29 | $19.57 | $19.69 | $19.55 | $19.64 | $19.64 | 45,878 |
| 2024-04-26 | $19.55 | $19.61 | $19.46 | $19.47 | $19.47 | 62,514 |
| 2024-04-25 | $19.41 | $19.50 | $19.28 | $19.45 | $19.45 | 34,115 |
| 2024-04-24 | $19.62 | $19.64 | $19.42 | $19.57 | $19.57 | 88,137 |
| 2024-04-23 | $19.47 | $19.68 | $19.39 | $19.61 | $19.61 | 63,368 |
| 2024-04-22 | $19.09 | $19.44 | $19.05 | $19.42 | $19.42 | 70,353 |
| 2024-04-19 | $18.93 | $19.16 | $18.93 | $18.99 | $18.99 | 56,116 |
| 2024-04-18 | $18.85 | $18.98 | $18.81 | $18.88 | $18.88 | 47,798 |
| 2024-04-17 | $18.58 | $18.89 | $18.55 | $18.81 | $18.81 | 94,736 |
| 2024-04-16 | $18.49 | $18.58 | $18.28 | $18.52 | $18.52 | 94,410 |
| 2024-04-15 | $18.97 | $19.03 | $18.38 | $18.49 | $18.49 | 121,683 |
| 2024-04-12 | $19.08 | $19.15 | $18.84 | $18.91 | $18.91 | 62,389 |
| 2024-04-11 | $19.20 | $19.25 | $18.95 | $19.07 | $19.07 | 90,489 |
| 2024-04-10 | $19.42 | $19.42 | $19.08 | $19.17 | $19.17 | 68,625 |
| 2024-04-09 | $19.64 | $19.69 | $19.58 | $19.66 | $19.52 | 81,248 |
| 2024-04-08 | $19.42 | $19.57 | $19.40 | $19.52 | $19.38 | 81,033 |
| 2024-04-05 | $19.31 | $19.40 | $19.18 | $19.40 | $19.26 | 106,523 |
| 2024-04-04 | $19.66 | $19.68 | $19.27 | $19.39 | $19.25 | 96,043 |
| 2024-04-03 | $19.55 | $19.64 | $19.46 | $19.52 | $19.38 | 93,662 |
| 2024-04-02 | $19.57 | $19.68 | $19.53 | $19.64 | $19.64 | 52,098 |
| 2024-04-01 | $19.65 | $19.66 | $19.52 | $19.65 | $19.65 | 96,274 |
| 2024-03-28 | $19.55 | $19.73 | $19.50 | $19.66 | $19.66 | 137,298 |
| 2024-03-27 | $19.28 | $19.50 | $19.23 | $19.50 | $19.50 | 89,238 |
| 2024-03-26 | $19.30 | $19.39 | $19.10 | $19.15 | $19.15 | 109,690 |
| 2024-03-25 | $19.40 | $19.41 | $19.20 | $19.23 | $19.23 | 106,670 |
| 2024-03-22 | $19.36 | $19.42 | $19.27 | $19.35 | $19.35 | 90,819 |
| 2024-03-21 | $19.34 | $19.44 | $19.23 | $19.24 | $19.24 | 93,919 |
| 2024-03-20 | $19.24 | $19.29 | $19.14 | $19.26 | $19.26 | 102,849 |
| 2024-03-19 | $19.10 | $19.22 | $19.04 | $19.22 | $19.22 | 71,016 |
| 2024-03-18 | $19.01 | $19.08 | $18.95 | $19.02 | $19.02 | 64,200 |
| 2024-03-15 | $18.99 | $19.08 | $18.96 | $19.00 | $19.00 | 65,469 |
| 2024-03-14 | $19.26 | $19.28 | $18.91 | $19.02 | $19.02 | 90,428 |
| 2024-03-13 | $19.33 | $19.40 | $19.20 | $19.22 | $19.22 | 96,411 |
| 2024-03-12 | $19.28 | $19.32 | $19.07 | $19.21 | $19.21 | 83,051 |
| 2024-03-11 | $19.41 | $19.50 | $19.22 | $19.25 | $19.25 | 85,046 |
| 2024-03-08 | $19.46 | $19.52 | $19.35 | $19.38 | $19.38 | 71,354 |
| 2024-03-07 | $19.55 | $19.58 | $19.47 | $19.53 | $19.39 | 55,493 |
| 2024-03-06 | $19.51 | $19.56 | $19.30 | $19.36 | $19.22 | 108,684 |
| 2024-03-05 | $19.50 | $19.72 | $19.25 | $19.31 | $19.17 | 81,013 |
| 2024-03-04 | $19.24 | $19.41 | $19.06 | $19.40 | $19.26 | 76,918 |
| 2024-03-01 | $19.27 | $19.30 | $19.10 | $19.19 | $19.05 | 84,350 |
| 2024-02-29 | $19.41 | $19.50 | $19.29 | $19.31 | $19.17 | 114,913 |
| 2024-02-28 | $19.28 | $19.35 | $19.22 | $19.31 | $19.31 | 67,647 |
| 2024-02-27 | $19.06 | $19.29 | $18.95 | $19.29 | $19.29 | 79,935 |
| 2024-02-26 | $19.13 | $19.20 | $18.95 | $18.96 | $18.96 | 107,774 |
| 2024-02-23 | $19.06 | $19.24 | $19.06 | $19.12 | $19.12 | 85,826 |
| 2024-02-22 | $19.18 | $19.18 | $19.03 | $19.03 | $19.03 | 97,865 |
| 2024-02-21 | $18.97 | $19.17 | $18.97 | $19.15 | $19.15 | 71,612 |
| 2024-02-20 | $18.91 | $19.12 | $18.91 | $18.94 | $18.94 | 89,488 |
| 2024-02-16 | $18.99 | $19.12 | $18.92 | $18.92 | $18.92 | 95,830 |
| 2024-02-15 | $18.90 | $19.19 | $18.90 | $19.08 | $19.08 | 81,760 |
| 2024-02-14 | $18.83 | $18.97 | $18.82 | $18.90 | $18.90 | 77,244 |
| 2024-02-13 | $18.85 | $19.03 | $18.62 | $18.74 | $18.74 | 76,180 |
| 2024-02-12 | $18.91 | $19.09 | $18.90 | $19.03 | $19.03 | 65,982 |
| 2024-02-09 | $18.81 | $18.89 | $18.75 | $18.83 | $18.83 | 63,378 |
| 2024-02-08 | $18.96 | $19.10 | $18.78 | $18.85 | $18.71 | 69,538 |
| 2024-02-07 | $18.92 | $19.05 | $18.88 | $18.98 | $18.84 | 69,649 |
| 2024-02-06 | $18.81 | $18.99 | $18.81 | $18.91 | $18.77 | 86,255 |
| 2024-02-05 | $18.96 | $18.96 | $18.77 | $18.81 | $18.67 | 88,421 |
| 2024-02-02 | $19.32 | $19.32 | $19.01 | $19.05 | $18.91 | 126,261 |
| 2024-02-01 | $19.14 | $19.50 | $19.12 | $19.44 | $19.30 | 90,973 |
| 2024-01-31 | $19.33 | $19.40 | $19.09 | $19.14 | $19.00 | 81,177 |
| 2024-01-30 | $19.10 | $19.29 | $19.05 | $19.26 | $19.12 | 78,586 |
| 2024-01-29 | $18.96 | $19.15 | $18.93 | $19.15 | $19.01 | 109,259 |
| 2024-01-26 | $18.94 | $19.07 | $18.84 | $18.86 | $18.72 | 92,358 |
| 2024-01-25 | $18.72 | $18.96 | $18.72 | $18.96 | $18.82 | 139,368 |
| 2024-01-24 | $18.84 | $18.96 | $18.64 | $18.68 | $18.68 | 121,484 |
| 2024-01-23 | $18.88 | $18.89 | $18.70 | $18.81 | $18.81 | 72,699 |
| 2024-01-22 | $18.73 | $18.82 | $18.61 | $18.76 | $18.76 | 88,041 |
| 2024-01-19 | $18.90 | $18.90 | $18.60 | $18.65 | $18.65 | 99,519 |
| 2024-01-18 | $19.06 | $19.11 | $18.70 | $18.80 | $18.80 | 75,220 |
| 2024-01-17 | $19.23 | $19.26 | $18.76 | $18.90 | $18.90 | 132,650 |
| 2024-01-16 | $19.62 | $19.62 | $19.09 | $19.12 | $19.12 | 129,392 |
| 2024-01-12 | $19.68 | $19.73 | $19.52 | $19.62 | $19.62 | 82,391 |
| 2024-01-11 | $19.77 | $19.84 | $19.40 | $19.52 | $19.52 | 91,809 |
| 2024-01-10 | $19.91 | $19.98 | $19.77 | $19.93 | $19.79 | 83,216 |
| 2024-01-09 | $19.86 | $19.86 | $19.70 | $19.78 | $19.78 | 77,563 |
| 2024-01-08 | $19.53 | $19.82 | $19.53 | $19.79 | $19.79 | 77,652 |
| 2024-01-05 | $19.40 | $19.61 | $19.37 | $19.56 | $19.56 | 76,584 |
| 2024-01-04 | $19.29 | $19.46 | $19.20 | $19.45 | $19.45 | 124,679 |
| 2024-01-03 | $19.14 | $19.34 | $19.10 | $19.24 | $19.24 | 63,316 |
| 2024-01-02 | $18.90 | $19.35 | $18.88 | $19.14 | $19.14 | 127,008 |
| 2023-12-29 | $18.99 | $19.07 | $18.83 | $18.97 | $18.97 | 201,696 |
| 2023-12-28 | $19.01 | $19.09 | $18.89 | $18.93 | $18.93 | 150,049 |
| 2023-12-27 | $19.09 | $19.10 | $18.93 | $19.01 | $19.01 | 119,021 |
| 2023-12-26 | $18.79 | $19.08 | $18.79 | $18.97 | $18.97 | 124,787 |
| 2023-12-22 | $18.81 | $19.10 | $18.79 | $18.79 | $18.79 | 139,341 |
| 2023-12-21 | $18.87 | $18.98 | $18.72 | $18.81 | $18.81 | 72,920 |
| 2023-12-20 | $18.84 | $18.97 | $18.72 | $18.74 | $18.74 | 139,502 |
| 2023-12-19 | $18.75 | $18.85 | $18.71 | $18.80 | $18.80 | 121,625 |
| 2023-12-18 | $18.74 | $18.86 | $18.62 | $18.63 | $18.63 | 135,053 |
| 2023-12-15 | $19.18 | $19.18 | $18.70 | $18.75 | $18.75 | 134,417 |
| 2023-12-14 | $19.29 | $19.49 | $19.06 | $19.08 | $19.08 | 168,513 |
| 2023-12-13 | $18.37 | $19.02 | $18.31 | $19.00 | $19.00 | 152,600 |
| 2023-12-12 | $18.47 | $18.47 | $18.28 | $18.34 | $18.34 | 99,029 |
| 2023-12-11 | $18.50 | $18.56 | $18.37 | $18.44 | $18.44 | 99,198 |
| 2023-12-08 | $18.59 | $18.66 | $18.42 | $18.51 | $18.51 | 90,517 |
| 2023-12-07 | $18.76 | $18.91 | $18.68 | $18.69 | $18.55 | 91,107 |
| 2023-12-06 | $18.76 | $18.91 | $18.63 | $18.70 | $18.56 | 79,640 |
| 2023-12-05 | $18.75 | $18.82 | $18.66 | $18.75 | $18.61 | 89,012 |
| 2023-12-04 | $19.00 | $19.13 | $18.80 | $18.82 | $18.68 | 152,061 |
| 2023-12-01 | $18.68 | $19.06 | $18.68 | $19.04 | $18.90 | 135,889 |
| 2023-11-30 | $18.60 | $18.72 | $18.58 | $18.70 | $18.56 | 106,611 |
| 2023-11-29 | $18.48 | $18.60 | $18.46 | $18.55 | $18.41 | 163,673 |
| 2023-11-28 | $18.25 | $18.50 | $18.17 | $18.47 | $18.33 | 117,314 |
| 2023-11-27 | $18.14 | $18.25 | $17.93 | $18.25 | $18.11 | 83,224 |
| 2023-11-24 | $17.94 | $18.10 | $17.92 | $18.10 | $17.97 | 25,053 |
| 2023-11-22 | $17.78 | $17.95 | $17.67 | $17.95 | $17.82 | 65,600 |
| 2023-11-21 | $17.73 | $17.76 | $17.58 | $17.66 | $17.53 | 105,303 |
| 2023-11-20 | $17.48 | $17.70 | $17.31 | $17.67 | $17.54 | 103,836 |
| 2023-11-17 | $17.55 | $17.60 | $17.45 | $17.48 | $17.35 | 114,984 |
| 2023-11-16 | $17.50 | $17.54 | $17.41 | $17.53 | $17.40 | 83,333 |
| 2023-11-15 | $17.33 | $17.56 | $17.28 | $17.33 | $17.20 | 84,272 |
| 2023-11-14 | $16.90 | $17.40 | $16.90 | $17.31 | $17.18 | 109,947 |
| 2023-11-13 | $16.83 | $16.83 | $16.57 | $16.71 | $16.59 | 107,656 |
| 2023-11-10 | $16.71 | $16.84 | $16.64 | $16.84 | $16.72 | 119,879 |
| 2023-11-09 | $17.28 | $17.36 | $16.67 | $16.78 | $16.52 | 173,645 |
| 2023-11-08 | $17.59 | $17.59 | $17.16 | $17.24 | $16.97 | 173,714 |
| 2023-11-07 | $17.76 | $17.78 | $17.50 | $17.54 | $17.27 | 101,979 |
| 2023-11-06 | $17.95 | $17.95 | $17.71 | $17.83 | $17.55 | 121,946 |
| 2023-11-03 | $17.76 | $18.12 | $17.76 | $17.89 | $17.61 | 133,260 |
| 2023-11-02 | $17.19 | $17.72 | $17.00 | $17.65 | $17.38 | 116,023 |
| 2023-11-01 | $16.55 | $16.99 | $16.45 | $16.94 | $16.68 | 106,057 |
| 2023-10-31 | $16.55 | $16.55 | $16.37 | $16.48 | $16.23 | 129,194 |
| 2023-10-30 | $16.35 | $16.53 | $16.25 | $16.37 | $16.12 | 164,822 |
| 2023-10-27 | $16.64 | $16.64 | $16.26 | $16.31 | $16.06 | 125,662 |
| 2023-10-26 | $16.52 | $16.79 | $16.52 | $16.57 | $16.31 | 61,668 |
| 2023-10-25 | $16.45 | $16.57 | $16.36 | $16.53 | $16.27 | 140,800 |
| 2023-10-24 | $16.35 | $16.50 | $16.21 | $16.44 | $16.19 | 162,400 |
| 2023-10-23 | $16.41 | $16.41 | $16.17 | $16.17 | $15.92 | 120,091 |
| 2023-10-20 | $16.66 | $16.94 | $16.45 | $16.46 | $16.21 | 74,218 |
| 2023-10-19 | $16.87 | $17.10 | $16.55 | $16.63 | $16.37 | 85,085 |
| 2023-10-18 | $17.02 | $17.13 | $16.86 | $16.90 | $16.64 | 88,230 |
| 2023-10-17 | $17.05 | $17.31 | $17.04 | $17.14 | $16.87 | 71,478 |
| 2023-10-16 | $17.16 | $17.34 | $17.14 | $17.16 | $16.89 | 104,632 |
| 2023-10-13 | $17.17 | $17.40 | $17.03 | $17.08 | $16.82 | 68,898 |
| 2023-10-12 | $17.35 | $17.43 | $16.98 | $17.08 | $16.82 | 72,711 |
| 2023-10-11 | $17.37 | $17.48 | $17.31 | $17.45 | $17.18 | 63,669 |
| 2023-10-10 | $17.22 | $17.46 | $17.22 | $17.36 | $16.96 | 89,984 |
| 2023-10-09 | $16.90 | $17.25 | $16.90 | $17.17 | $16.77 | 95,697 |
| 2023-10-06 | $16.72 | $16.98 | $16.40 | $16.94 | $16.55 | 99,018 |
| 2023-10-05 | $16.89 | $16.95 | $16.70 | $16.79 | $16.40 | 57,989 |
| 2023-10-04 | $16.85 | $17.09 | $16.72 | $16.95 | $16.56 | 120,137 |
| 2023-10-03 | $16.89 | $16.93 | $16.55 | $16.90 | $16.51 | 160,287 |
| 2023-10-02 | $17.62 | $17.70 | $16.83 | $16.99 | $16.60 | 205,287 |
| 2023-09-29 | $17.72 | $17.91 | $17.58 | $17.76 | $17.35 | 242,495 |
| 2023-09-28 | $17.95 | $17.95 | $17.61 | $17.66 | $17.25 | 122,202 |
| 2023-09-27 | $18.23 | $18.26 | $17.88 | $17.96 | $17.54 | 107,287 |
| 2023-09-26 | $18.57 | $18.64 | $18.10 | $18.17 | $17.75 | 125,989 |
| 2023-09-25 | $18.68 | $18.71 | $18.58 | $18.71 | $18.28 | 59,599 |
| 2023-09-22 | $18.76 | $18.90 | $18.68 | $18.71 | $18.71 | 80,725 |
| 2023-09-21 | $18.95 | $18.95 | $18.74 | $18.75 | $18.75 | 102,657 |
| 2023-09-20 | $19.08 | $19.20 | $18.98 | $19.03 | $19.03 | 81,557 |
| 2023-09-19 | $19.21 | $19.21 | $19.02 | $19.04 | $19.04 | 87,839 |
| 2023-09-18 | $19.21 | $19.27 | $19.11 | $19.23 | $19.23 | 61,517 |
| 2023-09-15 | $19.33 | $19.50 | $19.20 | $19.27 | $19.27 | 69,520 |
| 2023-09-14 | $19.24 | $19.35 | $19.16 | $19.33 | $19.33 | 64,139 |
| 2023-09-13 | $19.10 | $19.18 | $19.04 | $19.09 | $19.09 | 60,170 |
| 2023-09-12 | $19.01 | $19.08 | $18.87 | $19.06 | $19.06 | 63,174 |
| 2023-09-11 | $19.09 | $19.25 | $19.02 | $19.05 | $19.05 | 62,373 |
| 2023-09-08 | $19.02 | $19.15 | $18.93 | $19.10 | $19.10 | 26,283 |
| 2023-09-07 | $18.99 | $19.18 | $18.93 | $19.04 | $18.90 | 53,120 |
| 2023-09-06 | $18.89 | $18.94 | $18.80 | $18.93 | $18.93 | 60,270 |
| 2023-09-05 | $19.13 | $19.14 | $18.86 | $18.92 | $18.92 | 74,027 |
| 2023-09-01 | $19.25 | $19.34 | $19.00 | $19.15 | $19.15 | 91,971 |
| 2023-08-31 | $19.37 | $19.40 | $19.19 | $19.23 | $19.23 | 88,428 |
| 2023-08-30 | $19.23 | $19.38 | $19.18 | $19.23 | $19.23 | 64,571 |
| 2023-08-29 | $19.17 | $19.37 | $19.12 | $19.29 | $19.29 | 57,819 |
| 2023-08-28 | $19.15 | $19.27 | $19.05 | $19.11 | $19.11 | 65,818 |
| 2023-08-25 | $19.11 | $19.21 | $19.02 | $19.02 | $19.02 | 68,265 |
| 2023-08-24 | $19.20 | $19.43 | $19.00 | $19.00 | $19.00 | 68,317 |
| 2023-08-23 | $19.13 | $19.24 | $19.12 | $19.20 | $19.20 | 53,623 |
| 2023-08-22 | $19.15 | $19.24 | $19.06 | $19.07 | $19.07 | 59,506 |
| 2023-08-21 | $19.25 | $19.42 | $19.02 | $19.11 | $19.11 | 88,757 |
| 2023-08-18 | $19.19 | $19.39 | $19.18 | $19.20 | $19.20 | 68,431 |
| 2023-08-17 | $19.33 | $19.43 | $19.10 | $19.19 | $19.19 | 69,309 |
| 2023-08-16 | $19.65 | $19.69 | $18.80 | $19.27 | $19.27 | 311,106 |
| 2023-08-15 | $19.91 | $19.95 | $19.61 | $19.69 | $19.69 | 66,723 |
| 2023-08-14 | $20.10 | $20.11 | $19.91 | $19.99 | $19.99 | 72,105 |
| 2023-08-11 | $20.09 | $20.18 | $20.06 | $20.14 | $20.14 | 44,051 |
| 2023-08-10 | $20.18 | $20.37 | $20.04 | $20.12 | $20.12 | 99,883 |
| 2023-08-09 | $20.23 | $20.34 | $20.18 | $20.20 | $20.06 | 49,445 |
| 2023-08-08 | $19.96 | $20.20 | $19.90 | $20.19 | $20.05 | 54,743 |
| 2023-08-07 | $20.06 | $20.16 | $20.01 | $20.07 | $19.93 | 55,360 |
| 2023-08-04 | $20.18 | $20.44 | $19.94 | $20.06 | $19.92 | 84,076 |
| 2023-08-03 | $20.55 | $20.55 | $20.16 | $20.18 | $20.04 | 69,059 |
| 2023-08-02 | $20.77 | $20.77 | $20.55 | $20.62 | $20.48 | 48,070 |
| 2023-08-01 | $20.77 | $21.18 | $20.65 | $20.83 | $20.69 | 104,934 |
| 2023-07-31 | $20.90 | $20.97 | $20.83 | $20.91 | $20.77 | 62,104 |
| 2023-07-28 | $20.58 | $20.89 | $20.55 | $20.73 | $20.73 | 68,822 |
| 2023-07-27 | $20.95 | $20.95 | $20.51 | $20.52 | $20.52 | 59,650 |
| 2023-07-26 | $20.71 | $20.92 | $20.66 | $20.72 | $20.72 | 51,228 |
| 2023-07-25 | $20.63 | $20.89 | $20.63 | $20.71 | $20.71 | 58,727 |
| 2023-07-24 | $20.80 | $20.96 | $20.78 | $20.79 | $20.79 | 46,010 |
| 2023-07-21 | $20.56 | $20.88 | $20.56 | $20.75 | $20.75 | 55,791 |
| 2023-07-20 | $20.43 | $20.57 | $20.36 | $20.49 | $20.49 | 74,609 |
| 2023-07-19 | $20.20 | $20.46 | $20.20 | $20.32 | $20.32 | 57,552 |
| 2023-07-18 | $20.25 | $20.41 | $20.04 | $20.12 | $20.12 | 69,564 |
| 2023-07-17 | $20.40 | $20.40 | $20.22 | $20.25 | $20.25 | 65,753 |
| 2023-07-14 | $20.69 | $20.79 | $20.40 | $20.45 | $20.45 | 56,116 |
| 2023-07-13 | $20.72 | $20.81 | $20.56 | $20.64 | $20.64 | 40,612 |
| 2023-07-12 | $20.48 | $20.72 | $20.48 | $20.64 | $20.64 | 43,471 |
| 2023-07-11 | $20.50 | $20.61 | $20.37 | $20.49 | $20.35 | 90,186 |
| 2023-07-10 | $20.48 | $20.50 | $20.35 | $20.40 | $20.26 | 53,802 |
| 2023-07-07 | $20.28 | $20.49 | $20.19 | $20.37 | $20.23 | 58,236 |
| 2023-07-06 | $20.40 | $20.40 | $20.15 | $20.25 | $20.25 | 66,771 |
| 2023-07-05 | $20.52 | $20.76 | $20.45 | $20.57 | $20.57 | 83,041 |
| 2023-07-03 | $20.40 | $20.58 | $20.31 | $20.56 | $20.56 | 54,279 |
| 2023-06-30 | $20.24 | $20.43 | $20.17 | $20.40 | $20.40 | 99,713 |
| 2023-06-29 | $20.10 | $20.16 | $19.97 | $20.06 | $20.06 | 83,980 |
| 2023-06-28 | $19.99 | $20.09 | $19.84 | $20.08 | $20.08 | 56,884 |
| 2023-06-27 | $19.88 | $20.07 | $19.88 | $19.98 | $19.98 | 68,345 |
| 2023-06-26 | $19.72 | $19.95 | $19.72 | $19.85 | $19.85 | 68,840 |
| 2023-06-23 | $19.96 | $20.02 | $19.69 | $19.72 | $19.72 | 39,836 |
| 2023-06-22 | $20.13 | $20.13 | $19.92 | $19.96 | $19.96 | 53,049 |
| 2023-06-21 | $20.10 | $20.13 | $19.81 | $20.13 | $20.13 | 46,758 |
| 2023-06-20 | $20.12 | $20.18 | $19.98 | $20.01 | $20.01 | 56,532 |
| 2023-06-16 | $20.32 | $20.38 | $20.19 | $20.19 | $20.19 | 60,680 |
| 2023-06-15 | $20.08 | $20.29 | $20.04 | $20.26 | $20.26 | 56,558 |
| 2023-06-14 | $20.16 | $20.29 | $19.97 | $20.05 | $20.05 | 45,148 |
| 2023-06-13 | $20.06 | $20.13 | $20.05 | $20.11 | $20.11 | 45,880 |
| 2023-06-12 | $20.23 | $20.23 | $20.03 | $20.08 | $20.08 | 42,542 |
| 2023-06-09 | $20.35 | $20.49 | $20.19 | $20.22 | $20.22 | 59,885 |
| 2023-06-08 | $20.37 | $20.49 | $20.35 | $20.49 | $20.35 | 34,263 |
| 2023-06-07 | $20.07 | $20.35 | $19.99 | $20.29 | $20.15 | 67,745 |
| 2023-06-06 | $19.90 | $20.15 | $19.82 | $20.04 | $19.90 | 65,609 |
| 2023-06-05 | $19.99 | $20.11 | $19.91 | $20.00 | $19.86 | 61,171 |
| 2023-06-02 | $19.99 | $20.09 | $19.81 | $19.95 | $19.81 | 75,524 |
| 2023-06-01 | $19.66 | $19.92 | $19.48 | $19.79 | $19.66 | 74,109 |
| 2023-05-31 | $19.41 | $19.70 | $19.40 | $19.62 | $19.49 | 68,893 |
| 2023-05-30 | $19.57 | $19.66 | $19.41 | $19.48 | $19.35 | 56,303 |
| 2023-05-26 | $19.42 | $19.57 | $19.30 | $19.57 | $19.44 | 57,923 |
| 2023-05-25 | $19.55 | $19.55 | $19.24 | $19.42 | $19.29 | 78,081 |
| 2023-05-24 | $19.71 | $19.73 | $19.51 | $19.56 | $19.43 | 46,890 |
| 2023-05-23 | $19.75 | $19.90 | $19.64 | $19.68 | $19.55 | 69,453 |
| 2023-05-22 | $19.70 | $19.84 | $19.62 | $19.78 | $19.65 | 62,859 |
| 2023-05-19 | $19.74 | $19.92 | $19.62 | $19.68 | $19.55 | 65,860 |
| 2023-05-18 | $19.79 | $19.87 | $19.67 | $19.76 | $19.63 | 64,703 |
| 2023-05-17 | $19.64 | $19.94 | $19.55 | $19.80 | $19.67 | 77,285 |
| 2023-05-16 | $19.90 | $19.96 | $19.59 | $19.59 | $19.46 | 111,345 |
| 2023-05-15 | $20.10 | $20.10 | $19.90 | $19.96 | $19.82 | 96,180 |
| 2023-05-12 | $20.13 | $20.29 | $20.01 | $20.10 | $20.10 | 47,774 |
| 2023-05-11 | $20.22 | $20.30 | $20.00 | $20.09 | $20.09 | 62,382 |
| 2023-05-10 | $20.49 | $20.56 | $20.29 | $20.39 | $20.39 | 54,782 |
| 2023-05-09 | $20.50 | $20.60 | $20.31 | $20.46 | $20.32 | 59,556 |
| 2023-05-08 | $20.85 | $20.91 | $20.52 | $20.54 | $20.40 | 44,227 |
| 2023-05-05 | $20.85 | $21.02 | $20.62 | $20.76 | $20.62 | 46,261 |
| 2023-05-04 | $20.68 | $20.75 | $20.50 | $20.67 | $20.53 | 45,450 |
| 2023-05-03 | $20.91 | $21.15 | $20.64 | $20.68 | $20.54 | 46,863 |
| 2023-05-02 | $21.40 | $21.44 | $20.83 | $20.91 | $20.77 | 70,746 |
| 2023-05-01 | $21.61 | $21.78 | $21.30 | $21.33 | $21.19 | 57,035 |
| 2023-04-28 | $21.21 | $21.82 | $21.08 | $21.52 | $21.38 | 88,478 |
| 2023-04-27 | $20.87 | $21.08 | $20.81 | $21.08 | $20.94 | 57,020 |
| 2023-04-26 | $21.20 | $21.25 | $20.83 | $20.86 | $20.72 | 64,530 |
| 2023-04-25 | $21.29 | $21.29 | $21.02 | $21.07 | $20.93 | 36,040 |
| 2023-04-24 | $21.37 | $21.46 | $21.25 | $21.30 | $21.16 | 33,263 |
| 2023-04-21 | $21.46 | $21.48 | $21.13 | $21.23 | $21.09 | 48,311 |
| 2023-04-20 | $21.34 | $21.40 | $21.21 | $21.36 | $21.22 | 43,250 |
| 2023-04-19 | $21.16 | $21.40 | $21.01 | $21.37 | $21.23 | 57,406 |
| 2023-04-18 | $21.40 | $21.54 | $21.18 | $21.19 | $21.05 | 75,014 |
| 2023-04-17 | $21.56 | $21.73 | $21.36 | $21.39 | $21.25 | 84,996 |
| 2023-04-14 | $22.00 | $22.00 | $21.56 | $21.60 | $21.45 | 43,213 |
| 2023-04-13 | $22.12 | $22.12 | $21.56 | $21.97 | $21.82 | 23,930 |
| 2023-04-12 | $21.87 | $22.13 | $21.78 | $22.05 | $21.90 | 49,054 |
| 2023-04-11 | $22.00 | $22.00 | $21.85 | $21.89 | $21.61 | 34,009 |
| 2023-04-10 | $21.71 | $21.92 | $21.65 | $21.91 | $21.63 | 19,819 |
| 2023-04-06 | $21.91 | $21.98 | $21.66 | $21.68 | $21.40 | 39,581 |
| 2023-04-05 | $21.34 | $21.87 | $21.34 | $21.77 | $21.49 | 36,208 |
| 2023-04-04 | $21.74 | $21.89 | $21.30 | $21.32 | $21.04 | 33,883 |
| 2023-04-03 | $21.38 | $21.84 | $21.37 | $21.67 | $21.39 | 64,378 |
| 2023-03-31 | $21.42 | $21.60 | $21.22 | $21.32 | $21.04 | 118,553 |
| 2023-03-30 | $21.21 | $21.50 | $21.08 | $21.27 | $21.00 | 55,895 |
| 2023-03-29 | $20.88 | $21.25 | $20.70 | $21.00 | $20.73 | 44,337 |
| 2023-03-28 | $20.84 | $20.86 | $20.54 | $20.63 | $20.36 | 52,304 |
| 2023-03-27 | $20.50 | $20.92 | $20.50 | $20.75 | $20.48 | 54,820 |
| 2023-03-24 | $20.02 | $20.39 | $20.02 | $20.35 | $20.09 | 52,040 |
| 2023-03-23 | $20.39 | $20.70 | $20.11 | $20.14 | $19.88 | 57,282 |
| 2023-03-22 | $20.95 | $20.95 | $20.40 | $20.40 | $20.14 | 63,840 |
| 2023-03-21 | $20.85 | $21.15 | $20.65 | $20.83 | $20.56 | 61,873 |
| 2023-03-20 | $20.84 | $21.13 | $20.60 | $20.64 | $20.37 | 82,918 |
| 2023-03-17 | $21.26 | $21.39 | $20.86 | $20.91 | $20.64 | 45,019 |
| 2023-03-16 | $20.93 | $21.59 | $20.87 | $21.35 | $21.07 | 76,117 |
| 2023-03-15 | $21.08 | $21.28 | $20.90 | $21.17 | $20.90 | 66,353 |
| 2023-03-14 | $21.39 | $22.02 | $21.14 | $21.42 | $21.14 | 107,437 |
| 2023-03-13 | $21.38 | $21.86 | $21.06 | $21.27 | $21.00 | 63,414 |
| 2023-03-10 | $22.47 | $22.47 | $21.57 | $21.70 | $21.42 | 98,907 |
| 2023-03-09 | $23.09 | $23.28 | $22.65 | $22.66 | $22.23 | 51,040 |
| 2023-03-08 | $23.01 | $23.20 | $23.00 | $23.11 | $22.67 | 46,403 |
| 2023-03-07 | $23.31 | $23.53 | $22.99 | $23.07 | $22.63 | 52,117 |
| 2023-03-06 | $23.43 | $23.59 | $23.35 | $23.35 | $22.90 | 44,398 |
| 2023-03-03 | $23.26 | $23.40 | $23.20 | $23.39 | $22.94 | 27,001 |
| 2023-03-02 | $22.69 | $23.08 | $22.63 | $23.07 | $22.63 | 31,178 |
| 2023-03-01 | $23.00 | $23.12 | $22.75 | $22.83 | $22.39 | 62,797 |
| 2023-02-28 | $23.27 | $23.46 | $23.01 | $23.09 | $22.65 | 64,251 |
| 2023-02-27 | $23.41 | $23.61 | $23.09 | $23.22 | $22.78 | 52,586 |
| 2023-02-24 | $23.15 | $23.39 | $23.01 | $23.29 | $22.84 | 47,610 |
| 2023-02-23 | $23.45 | $23.45 | $23.10 | $23.24 | $22.80 | 39,685 |
| 2023-02-22 | $23.31 | $23.57 | $23.16 | $23.30 | $22.85 | 52,117 |
| 2023-02-21 | $23.64 | $23.64 | $23.24 | $23.29 | $22.84 | 66,274 |
| 2023-02-17 | $23.60 | $23.86 | $23.60 | $23.70 | $23.25 | 44,266 |
| 2023-02-16 | $23.78 | $23.91 | $23.59 | $23.65 | $23.20 | 41,041 |
| 2023-02-15 | $23.94 | $23.94 | $23.71 | $23.91 | $23.45 | 48,727 |
| 2023-02-14 | $24.00 | $24.14 | $23.74 | $23.96 | $23.50 | 29,869 |
| 2023-02-13 | $23.76 | $24.09 | $23.76 | $24.00 | $23.54 | 37,628 |
| 2023-02-10 | $23.50 | $23.91 | $23.50 | $23.71 | $23.26 | 80,024 |
| 2023-02-09 | $24.10 | $24.20 | $23.56 | $23.73 | $23.14 | 66,714 |
| 2023-02-08 | $24.35 | $24.47 | $23.91 | $24.03 | $23.43 | 44,342 |
| 2023-02-07 | $24.01 | $24.37 | $23.84 | $24.34 | $23.74 | 65,956 |
| 2023-02-06 | $24.10 | $24.57 | $23.76 | $24.01 | $23.41 | 47,183 |
| 2023-02-03 | $24.45 | $24.55 | $23.99 | $24.14 | $24.14 | 81,044 |
| 2023-02-02 | $24.86 | $24.91 | $24.29 | $24.67 | $24.67 | 87,151 |
| 2023-02-01 | $24.45 | $24.78 | $24.33 | $24.69 | $24.69 | 62,618 |
| 2023-01-31 | $24.37 | $24.44 | $24.09 | $24.44 | $24.44 | 76,424 |
| 2023-01-30 | $24.15 | $24.31 | $24.09 | $24.20 | $24.20 | 45,086 |
| 2023-01-27 | $23.99 | $24.30 | $23.98 | $24.17 | $24.17 | 50,035 |
| 2023-01-26 | $23.92 | $24.00 | $23.84 | $23.99 | $23.99 | 43,627 |
| 2023-01-25 | $23.74 | $23.80 | $23.55 | $23.75 | $23.75 | 41,079 |
| 2023-01-24 | $24.01 | $24.01 | $23.67 | $23.87 | $23.87 | 48,104 |
| 2023-01-23 | $23.51 | $23.95 | $23.49 | $23.86 | $23.86 | 48,421 |
| 2023-01-20 | $23.47 | $23.63 | $23.36 | $23.59 | $23.59 | 52,069 |
| 2023-01-19 | $23.64 | $23.70 | $23.42 | $23.52 | $23.52 | 48,981 |
| 2023-01-18 | $24.12 | $24.13 | $23.67 | $23.78 | $23.78 | 55,613 |
| 2023-01-17 | $24.10 | $24.26 | $23.98 | $24.02 | $24.02 | 56,613 |
| 2023-01-13 | $24.09 | $24.20 | $23.97 | $24.10 | $24.10 | 32,744 |
| 2023-01-12 | $24.31 | $24.31 | $24.00 | $24.11 | $24.11 | 49,494 |
| 2023-01-11 | $24.10 | $24.39 | $24.10 | $24.31 | $24.17 | 103,560 |
| 2023-01-10 | $23.77 | $24.11 | $23.70 | $24.10 | $23.96 | 69,052 |
| 2023-01-09 | $23.77 | $23.88 | $23.64 | $23.78 | $23.64 | 124,453 |
| 2023-01-06 | $23.26 | $23.80 | $23.26 | $23.68 | $23.68 | 42,324 |
| 2023-01-05 | $23.48 | $23.48 | $23.10 | $23.22 | $23.22 | 49,600 |
| 2023-01-04 | $23.12 | $23.80 | $23.12 | $23.61 | $23.61 | 77,300 |
| 2023-01-03 | $23.02 | $23.12 | $22.76 | $23.12 | $23.12 | 91,288 |
| 2022-12-30 | $22.94 | $23.08 | $22.69 | $22.86 | $22.86 | 239,241 |
| 2022-12-29 | $22.84 | $23.11 | $22.67 | $22.99 | $22.99 | 53,190 |
| 2022-12-28 | $23.15 | $23.23 | $22.68 | $22.73 | $22.73 | 61,338 |
| 2022-12-27 | $23.19 | $23.22 | $22.91 | $23.03 | $23.03 | 66,712 |
| 2022-12-23 | $22.81 | $23.37 | $22.81 | $23.16 | $23.16 | 51,706 |
| 2022-12-22 | $22.97 | $23.49 | $22.51 | $22.80 | $22.80 | 40,220 |
| 2022-12-21 | $22.95 | $23.18 | $22.82 | $22.96 | $22.96 | 46,468 |
| 2022-12-20 | $22.96 | $23.16 | $22.75 | $22.76 | $22.76 | 58,578 |
| 2022-12-19 | $23.00 | $23.27 | $22.86 | $23.02 | $23.02 | 82,666 |
| 2022-12-16 | $23.10 | $23.15 | $22.52 | $23.07 | $23.07 | 92,334 |
| 2022-12-15 | $23.25 | $23.25 | $22.92 | $23.14 | $23.14 | 52,493 |
| 2022-12-14 | $23.42 | $23.59 | $23.15 | $23.32 | $23.32 | 49,059 |
| 2022-12-13 | $23.70 | $23.80 | $23.20 | $23.40 | $23.40 | 50,268 |
| 2022-12-12 | $22.87 | $23.06 | $22.76 | $23.06 | $23.06 | 72,917 |
| 2022-12-09 | $23.01 | $23.13 | $22.68 | $22.74 | $22.74 | 34,742 |
| 2022-12-08 | $23.40 | $23.41 | $23.13 | $23.20 | $23.03 | 44,624 |
| 2022-12-07 | $23.44 | $23.56 | $23.00 | $23.29 | $23.12 | 55,586 |
| 2022-12-06 | $23.29 | $23.39 | $23.00 | $23.25 | $23.08 | 39,531 |
| 2022-12-05 | $23.75 | $23.75 | $23.19 | $23.26 | $23.09 | 46,194 |
| 2022-12-02 | $23.76 | $24.04 | $23.56 | $23.80 | $23.63 | 33,317 |
| 2022-12-01 | $23.85 | $24.22 | $23.85 | $23.92 | $23.75 | 59,715 |
| 2022-11-30 | $23.09 | $23.69 | $23.06 | $23.64 | $23.47 | 99,683 |
| 2022-11-29 | $23.15 | $23.25 | $22.85 | $23.04 | $22.87 | 70,509 |
| 2022-11-28 | $23.05 | $23.24 | $22.10 | $23.09 | $22.92 | 89,132 |
| 2022-11-25 | $23.06 | $23.34 | $23.04 | $23.29 | $23.12 | 22,963 |
| 2022-11-23 | $23.05 | $23.25 | $22.93 | $23.13 | $22.96 | 67,857 |
| 2022-11-22 | $22.99 | $23.10 | $22.97 | $23.10 | $22.93 | 44,687 |
| 2022-11-21 | $22.60 | $22.90 | $22.60 | $22.81 | $22.65 | 34,858 |
| 2022-11-18 | $22.43 | $22.74 | $22.43 | $22.67 | $22.51 | 51,152 |
| 2022-11-17 | $22.55 | $22.60 | $22.33 | $22.41 | $22.25 | 54,777 |
| 2022-11-16 | $22.74 | $22.88 | $22.61 | $22.67 | $22.51 | 43,342 |
| 2022-11-15 | $22.82 | $22.90 | $22.55 | $22.75 | $22.59 | 43,479 |
| 2022-11-14 | $23.18 | $23.18 | $22.64 | $22.69 | $22.53 | 41,838 |
| 2022-11-11 | $23.20 | $23.31 | $22.98 | $23.18 | $23.01 | 65,031 |
| 2022-11-10 | $22.66 | $23.07 | $22.65 | $23.03 | $22.86 | 62,004 |
| 2022-11-09 | $22.41 | $22.46 | $22.19 | $22.25 | $21.96 | 34,171 |
| 2022-11-08 | $22.11 | $22.49 | $22.10 | $22.47 | $22.18 | 44,776 |
| 2022-11-07 | $22.29 | $22.34 | $21.87 | $22.11 | $21.82 | 84,215 |
| 2022-11-04 | $22.24 | $22.63 | $22.17 | $22.38 | $22.09 | 55,368 |
| 2022-11-03 | $22.37 | $22.38 | $21.77 | $22.27 | $21.98 | 57,675 |
| 2022-11-02 | $22.72 | $23.00 | $22.51 | $22.56 | $22.26 | 57,803 |
| 2022-11-01 | $22.97 | $22.97 | $22.59 | $22.77 | $22.47 | 45,765 |
| 2022-10-31 | $22.41 | $23.00 | $22.36 | $22.76 | $22.46 | 87,039 |
| 2022-10-28 | $21.91 | $22.34 | $21.91 | $22.32 | $22.32 | 55,884 |
| 2022-10-27 | $21.91 | $22.26 | $21.75 | $21.81 | $21.81 | 64,268 |
| 2022-10-26 | $21.75 | $21.94 | $21.56 | $21.71 | $21.71 | 81,250 |
| 2022-10-25 | $21.15 | $21.76 | $21.15 | $21.69 | $21.69 | 47,839 |
| 2022-10-24 | $20.87 | $21.21 | $20.87 | $21.14 | $21.14 | 41,393 |
| 2022-10-21 | $20.48 | $20.84 | $20.32 | $20.74 | $20.74 | 63,000 |
| 2022-10-20 | $20.56 | $20.79 | $20.30 | $20.40 | $20.40 | 42,146 |
| 2022-10-19 | $20.69 | $20.79 | $20.46 | $20.65 | $20.65 | 49,703 |
| 2022-10-18 | $20.67 | $20.97 | $20.64 | $20.78 | $20.78 | 43,522 |
| 2022-10-17 | $20.41 | $20.82 | $20.32 | $20.33 | $20.33 | 92,638 |
| 2022-10-14 | $20.80 | $20.89 | $20.18 | $20.25 | $20.25 | 56,648 |
| 2022-10-13 | $19.99 | $20.64 | $19.77 | $20.58 | $20.58 | 99,167 |
| 2022-10-12 | $20.79 | $20.79 | $20.29 | $20.31 | $20.31 | 66,171 |
| 2022-10-11 | $21.04 | $21.13 | $20.61 | $20.88 | $20.74 | 35,085 |
| 2022-10-10 | $21.06 | $21.14 | $20.72 | $20.91 | $20.77 | 49,343 |
| 2022-10-07 | $21.45 | $21.68 | $20.71 | $20.92 | $20.78 | 62,352 |
| 2022-10-06 | $22.07 | $22.12 | $21.54 | $21.54 | $21.54 | 68,955 |
| 2022-10-05 | $22.38 | $22.43 | $21.83 | $22.13 | $22.13 | 59,755 |
| 2022-10-04 | $21.91 | $22.73 | $21.91 | $22.46 | $22.46 | 106,252 |
| 2022-10-03 | $21.15 | $21.78 | $21.08 | $21.55 | $21.55 | 115,415 |
| 2022-09-30 | $20.97 | $21.18 | $20.65 | $20.96 | $20.96 | 222,152 |
| 2022-09-29 | $21.53 | $21.53 | $20.51 | $20.85 | $20.85 | 87,334 |
| 2022-09-28 | $20.99 | $21.68 | $20.89 | $21.56 | $21.56 | 82,049 |
| 2022-09-27 | $21.28 | $21.47 | $20.76 | $20.94 | $20.94 | 111,184 |
| 2022-09-26 | $21.89 | $22.02 | $21.06 | $21.27 | $21.27 | 98,174 |
| 2022-09-23 | $22.40 | $22.40 | $21.66 | $21.90 | $21.90 | 87,408 |
| 2022-09-22 | $23.06 | $23.06 | $22.55 | $22.59 | $22.59 | 61,524 |
| 2022-09-21 | $23.31 | $23.47 | $23.03 | $23.06 | $23.06 | 44,477 |
| 2022-09-20 | $23.48 | $23.65 | $23.10 | $23.16 | $23.16 | 51,610 |
| 2022-09-19 | $23.25 | $23.53 | $23.23 | $23.53 | $23.53 | 56,457 |
| 2022-09-16 | $23.36 | $23.45 | $23.17 | $23.33 | $23.33 | 43,985 |
| 2022-09-15 | $24.05 | $24.17 | $23.58 | $23.62 | $23.62 | 68,224 |
| 2022-09-14 | $24.12 | $24.30 | $23.96 | $24.14 | $24.14 | 35,310 |
| 2022-09-13 | $24.33 | $24.49 | $24.11 | $24.12 | $24.12 | 44,681 |
| 2022-09-12 | $24.52 | $24.72 | $24.22 | $24.66 | $24.66 | 46,739 |
| 2022-09-09 | $24.30 | $24.65 | $24.30 | $24.44 | $24.44 | 55,506 |
| 2022-09-08 | $24.19 | $24.49 | $24.00 | $24.49 | $24.35 | 40,763 |
| 2022-09-07 | $23.65 | $24.20 | $23.65 | $24.18 | $24.04 | 62,251 |
| 2022-09-06 | $24.11 | $24.11 | $23.50 | $23.62 | $23.49 | 133,020 |
| 2022-09-02 | $24.18 | $24.39 | $23.82 | $23.93 | $23.80 | 47,957 |
| 2022-09-01 | $24.03 | $24.17 | $23.67 | $23.95 | $23.82 | 77,931 |
| 2022-08-31 | $24.44 | $24.45 | $23.83 | $24.04 | $23.91 | 78,313 |
| 2022-08-30 | $24.65 | $24.76 | $24.11 | $24.21 | $24.07 | 50,304 |
| 2022-08-29 | $24.64 | $24.86 | $24.50 | $24.59 | $24.45 | 74,500 |
| 2022-08-26 | $25.24 | $25.42 | $24.61 | $24.61 | $24.47 | 84,955 |
| 2022-08-25 | $25.32 | $25.48 | $25.13 | $25.20 | $25.06 | 40,866 |
| 2022-08-24 | $24.91 | $25.31 | $24.86 | $25.25 | $25.11 | 34,991 |
| 2022-08-23 | $25.02 | $25.32 | $24.77 | $24.98 | $24.84 | 64,433 |
| 2022-08-22 | $25.48 | $25.80 | $24.87 | $25.02 | $24.88 | 71,632 |
| 2022-08-19 | $25.79 | $25.79 | $25.54 | $25.61 | $25.61 | 35,561 |
| 2022-08-18 | $25.77 | $25.94 | $25.65 | $25.91 | $25.91 | 35,441 |
| 2022-08-17 | $25.69 | $25.86 | $25.21 | $25.69 | $25.69 | 162,244 |
| 2022-08-16 | $25.79 | $25.95 | $25.62 | $25.75 | $25.75 | 47,011 |
| 2022-08-15 | $25.46 | $25.83 | $25.32 | $25.78 | $25.78 | 48,253 |
| 2022-08-12 | $25.52 | $25.58 | $25.42 | $25.51 | $25.51 | 28,838 |
| 2022-08-11 | $25.45 | $25.65 | $25.37 | $25.50 | $25.50 | 39,785 |
| 2022-08-10 | $25.53 | $25.65 | $25.17 | $25.36 | $25.36 | 36,726 |
| 2022-08-09 | $25.49 | $25.55 | $25.36 | $25.50 | $25.36 | 42,518 |
| 2022-08-08 | $25.26 | $25.50 | $25.19 | $25.45 | $25.31 | 43,285 |
| 2022-08-05 | $25.09 | $25.25 | $24.90 | $25.10 | $24.96 | 27,160 |
| 2022-08-04 | $25.17 | $25.30 | $25.08 | $25.24 | $25.10 | 33,727 |
| 2022-08-03 | $24.86 | $25.03 | $24.69 | $25.03 | $24.89 | 54,735 |
| 2022-08-02 | $24.49 | $24.93 | $24.39 | $24.65 | $24.52 | 55,526 |
| 2022-08-01 | $24.12 | $24.50 | $24.11 | $24.48 | $24.35 | 78,307 |
| 2022-07-29 | $23.89 | $24.39 | $23.87 | $24.16 | $24.03 | 109,079 |
| 2022-07-28 | $23.50 | $24.00 | $23.37 | $24.00 | $23.87 | 35,773 |
| 2022-07-27 | $23.21 | $23.49 | $23.10 | $23.44 | $23.31 | 48,635 |
| 2022-07-26 | $22.80 | $23.09 | $22.80 | $22.96 | $22.84 | 28,553 |
| 2022-07-25 | $22.60 | $23.00 | $22.60 | $22.77 | $22.65 | 53,158 |
| 2022-07-22 | $22.60 | $22.69 | $22.34 | $22.46 | $22.34 | 42,358 |
| 2022-07-21 | $22.48 | $22.56 | $22.24 | $22.54 | $22.42 | 68,404 |
| 2022-07-20 | $22.34 | $22.80 | $22.13 | $22.45 | $22.33 | 47,407 |
| 2022-07-19 | $21.87 | $22.45 | $21.87 | $22.28 | $22.16 | 116,987 |
| 2022-07-18 | $22.01 | $22.17 | $21.75 | $21.75 | $21.63 | 80,080 |
| 2022-07-15 | $21.62 | $21.93 | $21.49 | $21.89 | $21.77 | 360,546 |
| 2022-07-14 | $21.49 | $21.50 | $21.08 | $21.44 | $21.32 | 77,883 |
| 2022-07-13 | $21.50 | $21.72 | $21.26 | $21.51 | $21.39 | 80,537 |
| 2022-07-12 | $22.11 | $22.26 | $21.50 | $21.50 | $21.38 | 112,948 |
| 2022-07-11 | $22.39 | $22.60 | $21.91 | $22.07 | $21.95 | 140,651 |
| 2022-07-08 | $22.72 | $22.72 | $22.46 | $22.59 | $22.47 | 46,928 |
| 2022-07-07 | $22.98 | $23.34 | $22.76 | $22.78 | $22.52 | 49,653 |
| 2022-07-06 | $22.80 | $23.00 | $22.57 | $22.71 | $22.45 | 57,551 |
| 2022-07-05 | $23.27 | $23.27 | $22.29 | $22.80 | $22.54 | 61,308 |
| 2022-07-01 | $23.07 | $23.42 | $22.51 | $23.32 | $23.05 | 78,623 |
| 2022-06-30 | $22.74 | $23.10 | $22.19 | $22.95 | $22.69 | 93,140 |
| 2022-06-29 | $22.57 | $22.65 | $22.31 | $22.58 | $22.32 | 54,949 |
| 2022-06-28 | $22.47 | $22.83 | $22.26 | $22.47 | $22.21 | 70,368 |
| 2022-06-27 | $21.96 | $22.29 | $21.82 | $22.25 | $22.00 | 69,883 |
| 2022-06-24 | $21.66 | $21.95 | $21.50 | $21.90 | $21.65 | 58,835 |
| 2022-06-23 | $21.26 | $21.49 | $21.09 | $21.46 | $21.21 | 60,015 |
| 2022-06-22 | $21.15 | $21.62 | $21.02 | $21.15 | $20.91 | 73,662 |
| 2022-06-21 | $21.25 | $21.40 | $21.05 | $21.26 | $21.02 | 71,543 |
| 2022-06-17 | $21.34 | $21.35 | $20.83 | $20.89 | $20.65 | 99,254 |
| 2022-06-16 | $21.99 | $21.99 | $20.84 | $21.10 | $20.86 | 150,849 |
| 2022-06-15 | $22.46 | $22.83 | $22.05 | $22.35 | $22.09 | 60,097 |
| 2022-06-14 | $23.26 | $23.39 | $22.32 | $22.40 | $22.14 | 93,019 |
| 2022-06-13 | $24.23 | $24.50 | $23.01 | $23.04 | $22.78 | 95,595 |
| 2022-06-10 | $25.00 | $25.10 | $24.52 | $24.66 | $24.38 | 45,298 |
| 2022-06-09 | $25.73 | $25.91 | $25.29 | $25.36 | $24.93 | 44,509 |
| 2022-06-08 | $25.94 | $25.95 | $25.60 | $25.69 | $25.25 | 51,752 |
| 2022-06-07 | $25.64 | $25.99 | $25.50 | $25.99 | $25.55 | 33,716 |
| 2022-06-06 | $25.69 | $25.93 | $25.60 | $25.60 | $25.17 | 28,697 |
| 2022-06-03 | $25.69 | $25.80 | $25.53 | $25.65 | $25.22 | 38,316 |
| 2022-06-02 | $25.95 | $26.04 | $25.65 | $25.98 | $25.54 | 47,200 |
| 2022-06-01 | $25.76 | $26.05 | $25.56 | $26.01 | $25.57 | 74,851 |
| 2022-05-31 | $25.72 | $25.83 | $25.42 | $25.69 | $25.25 | 79,617 |
| 2022-05-27 | $25.50 | $25.83 | $25.40 | $25.72 | $25.28 | 52,586 |
| 2022-05-26 | $24.25 | $25.51 | $24.25 | $25.38 | $24.95 | 231,046 |
| 2022-05-25 | $23.92 | $24.30 | $23.83 | $24.11 | $23.70 | 72,869 |
| 2022-05-24 | $23.60 | $23.95 | $23.49 | $23.95 | $23.54 | 47,673 |
| 2022-05-23 | $23.50 | $23.80 | $23.40 | $23.56 | $23.16 | 37,998 |
| 2022-05-20 | $23.49 | $23.78 | $23.10 | $23.40 | $23.00 | 46,529 |
| 2022-05-19 | $23.52 | $23.71 | $23.27 | $23.44 | $23.04 | 45,440 |
| 2022-05-18 | $24.05 | $24.05 | $23.49 | $23.74 | $23.34 | 40,263 |
| 2022-05-17 | $23.86 | $24.17 | $23.83 | $24.05 | $23.64 | 37,852 |
| 2022-05-16 | $23.66 | $24.06 | $23.51 | $23.74 | $23.33 | 31,161 |
| 2022-05-13 | $23.38 | $23.81 | $23.38 | $23.63 | $23.23 | 43,077 |
| 2022-05-12 | $23.84 | $23.85 | $23.14 | $23.31 | $22.91 | 66,899 |
| 2022-05-11 | $23.90 | $24.36 | $23.75 | $23.84 | $23.44 | 32,272 |
| 2022-05-10 | $24.17 | $25.04 | $23.92 | $23.98 | $23.44 | 54,023 |
| 2022-05-09 | $24.58 | $24.62 | $23.99 | $24.02 | $23.48 | 69,202 |
| 2022-05-06 | $25.30 | $25.30 | $24.53 | $24.75 | $24.19 | 50,466 |
| 2022-05-05 | $25.71 | $25.74 | $25.22 | $25.30 | $24.73 | 34,334 |
| 2022-05-04 | $25.30 | $25.75 | $24.92 | $25.74 | $25.16 | 59,754 |
| 2022-05-03 | $24.72 | $25.26 | $24.61 | $25.12 | $24.55 | 45,467 |
| 2022-05-02 | $25.06 | $25.45 | $24.52 | $24.61 | $24.05 | 86,927 |
| 2022-04-29 | $25.45 | $25.75 | $24.90 | $24.98 | $24.42 | 59,448 |
| 2022-04-28 | $25.17 | $25.50 | $25.14 | $25.32 | $24.75 | 52,648 |
| 2022-04-27 | $25.32 | $25.45 | $24.96 | $25.24 | $24.67 | 80,666 |
| 2022-04-26 | $25.23 | $25.84 | $24.87 | $25.10 | $24.53 | 67,773 |
| 2022-04-25 | $25.65 | $25.65 | $24.59 | $25.24 | $24.67 | 133,587 |
| 2022-04-22 | $25.99 | $26.00 | $25.57 | $25.86 | $25.28 | 44,472 |
| 2022-04-21 | $26.28 | $26.30 | $25.95 | $25.95 | $25.36 | 28,673 |
| 2022-04-20 | $25.99 | $26.28 | $25.91 | $26.28 | $25.69 | 30,584 |
| 2022-04-19 | $25.85 | $26.05 | $25.80 | $25.84 | $25.26 | 38,081 |
| 2022-04-18 | $25.61 | $26.10 | $25.61 | $25.82 | $25.23 | 46,187 |
| 2022-04-14 | $25.82 | $25.90 | $25.62 | $25.62 | $25.04 | 41,867 |
| 2022-04-13 | $25.65 | $25.99 | $25.57 | $25.88 | $25.29 | 24,298 |
| 2022-04-12 | $25.63 | $25.86 | $25.53 | $25.59 | $25.01 | 34,010 |
| 2022-04-11 | $26.25 | $26.29 | $25.51 | $25.55 | $24.97 | 62,286 |
| 2022-04-08 | $26.08 | $26.25 | $26.00 | $26.25 | $25.66 | 33,905 |
| 2022-04-07 | $25.99 | $26.40 | $25.93 | $26.21 | $25.48 | 62,508 |
| 2022-04-06 | $25.83 | $26.26 | $25.67 | $25.96 | $25.24 | 47,551 |
| 2022-04-05 | $26.09 | $26.25 | $25.85 | $25.93 | $25.21 | 41,265 |
| 2022-04-04 | $26.08 | $26.12 | $25.79 | $26.07 | $25.35 | 38,880 |
| 2022-04-01 | $25.75 | $26.11 | $25.70 | $26.02 | $25.30 | 47,570 |
| 2022-03-31 | $25.72 | $26.19 | $25.49 | $25.56 | $24.85 | 158,433 |
| 2022-03-30 | $25.44 | $25.62 | $25.38 | $25.54 | $24.83 | 58,566 |
| 2022-03-29 | $24.97 | $25.48 | $24.84 | $25.35 | $24.65 | 81,223 |
| 2022-03-28 | $24.68 | $24.82 | $24.50 | $24.82 | $24.13 | 49,799 |
| 2022-03-25 | $24.59 | $24.72 | $24.53 | $24.57 | $23.89 | 48,632 |
| 2022-03-24 | $24.48 | $24.55 | $24.38 | $24.51 | $23.83 | 40,255 |
| 2022-03-23 | $24.59 | $24.66 | $24.40 | $24.46 | $23.78 | 35,409 |
| 2022-03-22 | $24.45 | $24.65 | $24.31 | $24.65 | $23.97 | 45,525 |
| 2022-03-21 | $24.33 | $24.50 | $24.25 | $24.31 | $23.64 | 26,596 |
| 2022-03-18 | $24.48 | $24.69 | $24.22 | $24.38 | $23.70 | 54,809 |
| 2022-03-17 | $24.19 | $24.59 | $23.81 | $24.42 | $23.74 | 48,133 |
| 2022-03-16 | $24.20 | $24.33 | $23.81 | $24.23 | $23.56 | 39,791 |
| 2022-03-15 | $23.69 | $24.19 | $23.44 | $24.01 | $23.34 | 69,038 |
| 2022-03-14 | $24.42 | $24.69 | $23.50 | $23.54 | $22.89 | 78,275 |
| 2022-03-11 | $24.69 | $24.77 | $24.32 | $24.35 | $23.67 | 49,581 |
| 2022-03-10 | $24.53 | $24.70 | $24.42 | $24.48 | $23.80 | 34,110 |
| 2022-03-09 | $24.90 | $25.20 | $24.68 | $24.88 | $24.05 | 67,965 |
| 2022-03-08 | $24.71 | $24.79 | $24.50 | $24.63 | $23.81 | 76,805 |
| 2022-03-07 | $24.98 | $25.15 | $24.56 | $24.56 | $23.75 | 70,792 |
| 2022-03-04 | $24.81 | $25.05 | $24.63 | $24.97 | $24.14 | 34,438 |
| 2022-03-03 | $24.77 | $25.05 | $24.75 | $24.85 | $24.03 | 42,030 |
| 2022-03-02 | $24.30 | $24.77 | $24.27 | $24.65 | $23.83 | 62,209 |
| 2022-03-01 | $24.47 | $24.75 | $24.06 | $24.14 | $23.34 | 60,994 |
| 2022-02-28 | $24.21 | $24.49 | $24.03 | $24.47 | $23.66 | 48,723 |
| 2022-02-25 | $23.43 | $24.26 | $23.43 | $24.20 | $23.40 | 67,804 |
| 2022-02-24 | $23.14 | $23.41 | $22.86 | $23.36 | $22.59 | 84,785 |
| 2022-02-23 | $23.78 | $23.99 | $23.35 | $23.40 | $22.62 | 71,322 |
| 2022-02-22 | $24.03 | $24.10 | $23.62 | $23.65 | $22.87 | 76,645 |
| 2022-02-18 | $24.10 | $24.29 | $24.06 | $24.12 | $23.32 | 30,931 |
| 2022-02-17 | $24.28 | $24.42 | $24.07 | $24.10 | $23.30 | 36,040 |
| 2022-02-16 | $24.26 | $24.49 | $24.12 | $24.34 | $23.53 | 55,964 |
| 2022-02-15 | $24.22 | $24.42 | $24.12 | $24.19 | $23.39 | 41,675 |
| 2022-02-14 | $24.65 | $24.81 | $24.00 | $24.09 | $23.29 | 61,515 |
| 2022-02-11 | $24.88 | $25.07 | $24.56 | $24.65 | $23.83 | 104,149 |
| 2022-02-10 | $25.00 | $25.00 | $24.56 | $24.76 | $23.94 | 51,558 |
| 2022-02-09 | $24.99 | $25.38 | $24.99 | $25.26 | $24.29 | 61,534 |
| 2022-02-08 | $24.57 | $25.06 | $24.52 | $24.80 | $23.84 | 34,931 |
| 2022-02-07 | $24.60 | $24.73 | $24.39 | $24.57 | $23.62 | 64,079 |
| 2022-02-04 | $24.73 | $24.73 | $24.30 | $24.52 | $23.58 | 56,079 |
| 2022-02-03 | $25.07 | $25.14 | $24.62 | $24.68 | $23.73 | 76,424 |
| 2022-02-02 | $24.87 | $25.41 | $24.87 | $25.19 | $24.22 | 53,157 |
| 2022-02-01 | $24.68 | $24.95 | $24.45 | $24.87 | $23.91 | 58,164 |
| 2022-01-31 | $24.32 | $24.73 | $24.22 | $24.59 | $23.64 | 122,904 |
| 2022-01-28 | $23.85 | $24.18 | $23.75 | $24.18 | $23.25 | 54,737 |
| 2022-01-27 | $23.94 | $24.23 | $23.76 | $23.86 | $22.94 | 64,959 |
| 2022-01-26 | $23.92 | $24.17 | $23.61 | $23.75 | $22.83 | 81,653 |
| 2022-01-25 | $23.72 | $24.15 | $23.57 | $23.60 | $22.69 | 140,108 |
| 2022-01-24 | $24.66 | $24.75 | $23.15 | $23.99 | $23.07 | 281,346 |
| 2022-01-21 | $25.85 | $25.96 | $24.92 | $24.92 | $23.96 | 297,731 |
| 2022-01-20 | $26.14 | $26.40 | $26.00 | $26.00 | $25.00 | 53,507 |
| 2022-01-19 | $26.14 | $26.37 | $26.09 | $26.10 | $25.09 | 84,313 |
| 2022-01-18 | $26.17 | $26.28 | $26.03 | $26.09 | $25.08 | 87,328 |
| 2022-01-14 | $25.82 | $26.37 | $25.82 | $26.31 | $25.30 | 106,140 |
| 2022-01-13 | $26.01 | $26.10 | $25.75 | $25.75 | $24.76 | 50,554 |
| 2022-01-12 | $26.06 | $26.07 | $25.94 | $25.94 | $24.94 | 49,538 |
| 2022-01-11 | $26.13 | $26.25 | $26.05 | $26.20 | $25.06 | 50,741 |
| 2022-01-10 | $25.62 | $26.13 | $25.60 | $26.01 | $24.88 | 67,211 |
| 2022-01-07 | $25.89 | $25.98 | $25.60 | $25.62 | $24.50 | 93,267 |
| 2022-01-06 | $26.01 | $26.20 | $25.95 | $25.95 | $24.82 | 60,184 |
| 2022-01-05 | $26.09 | $26.43 | $25.96 | $25.96 | $24.83 | 75,589 |
| 2022-01-04 | $26.14 | $26.20 | $26.02 | $26.12 | $24.98 | 71,533 |
| 2022-01-03 | $26.15 | $26.15 | $25.90 | $26.01 | $24.88 | 86,029 |
| 2021-12-31 | $25.94 | $26.35 | $25.85 | $26.15 | $25.01 | 182,748 |
| 2021-12-30 | $25.71 | $25.87 | $25.53 | $25.84 | $24.71 | 50,884 |
| 2021-12-29 | $25.70 | $25.80 | $25.60 | $25.74 | $24.62 | 46,927 |
| 2021-12-28 | $25.54 | $25.61 | $25.34 | $25.61 | $24.49 | 54,354 |
| 2021-12-27 | $25.19 | $25.54 | $25.15 | $25.52 | $24.41 | 47,666 |
| 2021-12-23 | $24.80 | $25.19 | $24.80 | $25.15 | $24.05 | 38,755 |
| 2021-12-22 | $24.47 | $24.76 | $24.44 | $24.69 | $23.61 | 58,272 |
| 2021-12-21 | $24.63 | $24.68 | $24.44 | $24.45 | $23.38 | 47,893 |
| 2021-12-20 | $24.36 | $24.49 | $24.16 | $24.45 | $23.38 | 45,199 |
| 2021-12-17 | $24.45 | $24.53 | $24.21 | $24.46 | $23.39 | 31,463 |
| 2021-12-16 | $24.72 | $25.04 | $24.56 | $24.57 | $23.50 | 48,366 |
| 2021-12-15 | $24.61 | $24.72 | $24.51 | $24.65 | $23.57 | 26,354 |
| 2021-12-14 | $24.57 | $24.80 | $24.57 | $24.61 | $23.54 | 26,705 |
| 2021-12-13 | $24.59 | $24.92 | $24.51 | $24.67 | $23.59 | 123,927 |
| 2021-12-10 | $25.09 | $25.17 | $24.89 | $24.95 | $23.86 | 30,576 |
| 2021-12-09 | $25.21 | $25.32 | $25.06 | $25.17 | $23.94 | 26,388 |
| 2021-12-08 | $25.41 | $25.45 | $25.06 | $25.21 | $23.98 | 40,787 |
| 2021-12-07 | $25.05 | $25.52 | $24.95 | $25.10 | $23.87 | 79,644 |
| 2021-12-06 | $24.42 | $24.85 | $24.33 | $24.85 | $23.64 | 56,365 |
| 2021-12-03 | $24.42 | $24.42 | $24.15 | $24.39 | $23.20 | 55,810 |
| 2021-12-02 | $24.08 | $24.42 | $24.03 | $24.29 | $23.10 | 37,923 |
| 2021-12-01 | $24.22 | $24.61 | $24.02 | $24.08 | $22.90 | 74,839 |
| 2021-11-30 | $24.63 | $24.72 | $24.09 | $24.09 | $22.91 | 73,307 |
| 2021-11-29 | $24.49 | $24.72 | $24.47 | $24.70 | $23.49 | 85,637 |
| 2021-11-26 | $24.42 | $24.54 | $24.05 | $24.51 | $23.31 | 45,744 |
| 2021-11-24 | $24.50 | $24.66 | $24.49 | $24.57 | $23.37 | 29,661 |
| 2021-11-23 | $24.43 | $24.63 | $24.35 | $24.53 | $23.33 | 69,564 |
| 2021-11-22 | $24.30 | $24.48 | $24.30 | $24.39 | $23.20 | 49,566 |
| 2021-11-19 | $24.31 | $24.39 | $24.26 | $24.31 | $23.12 | 29,650 |
| 2021-11-18 | $24.40 | $24.50 | $24.30 | $24.34 | $23.15 | 55,298 |
| 2021-11-17 | $24.56 | $24.66 | $24.50 | $24.50 | $23.30 | 45,204 |
| 2021-11-16 | $24.65 | $24.69 | $24.52 | $24.52 | $23.32 | 44,210 |
| 2021-11-15 | $24.61 | $24.70 | $24.55 | $24.64 | $23.44 | 39,073 |
| 2021-11-12 | $24.72 | $24.72 | $24.43 | $24.55 | $23.35 | 47,465 |
| 2021-11-11 | $24.56 | $24.74 | $24.55 | $24.68 | $23.47 | 49,107 |
| 2021-11-10 | $24.59 | $24.64 | $24.45 | $24.50 | $23.30 | 41,810 |
| 2021-11-09 | $24.68 | $24.79 | $24.42 | $24.73 | $23.39 | 68,123 |
| 2021-11-08 | $24.80 | $24.80 | $24.42 | $24.62 | $23.29 | 60,870 |
| 2021-11-05 | $24.61 | $24.77 | $24.60 | $24.66 | $23.32 | 47,371 |
| 2021-11-04 | $24.73 | $24.75 | $24.53 | $24.67 | $23.33 | 43,147 |
| 2021-11-03 | $24.73 | $24.73 | $24.60 | $24.67 | $23.33 | 64,936 |
| 2021-11-02 | $24.63 | $24.64 | $24.53 | $24.63 | $23.29 | 59,511 |
| 2021-11-01 | $24.66 | $24.69 | $24.51 | $24.56 | $23.23 | 71,121 |
| 2021-10-29 | $24.53 | $24.63 | $24.45 | $24.53 | $23.20 | 45,818 |
| 2021-10-28 | $24.44 | $24.57 | $24.35 | $24.54 | $23.21 | 60,721 |
| 2021-10-27 | $24.52 | $24.53 | $24.22 | $24.41 | $23.09 | 52,320 |
| 2021-10-26 | $24.45 | $24.50 | $24.29 | $24.48 | $23.15 | 50,026 |
| 2021-10-25 | $24.40 | $24.53 | $24.30 | $24.41 | $23.09 | 79,031 |
| 2021-10-22 | $24.31 | $24.40 | $24.25 | $24.40 | $23.08 | 51,760 |
| 2021-10-21 | $24.22 | $24.25 | $24.15 | $24.23 | $22.92 | 31,119 |
| 2021-10-20 | $24.12 | $24.23 | $24.08 | $24.22 | $22.91 | 30,341 |
| 2021-10-19 | $23.96 | $24.04 | $23.79 | $24.04 | $22.74 | 56,346 |
| 2021-10-18 | $23.87 | $23.98 | $23.68 | $23.91 | $22.61 | 85,074 |
| 2021-10-15 | $23.96 | $24.05 | $23.78 | $23.91 | $22.61 | 105,935 |
| 2021-10-14 | $23.83 | $23.92 | $23.76 | $23.86 | $22.57 | 73,735 |
| 2021-10-13 | $23.53 | $23.73 | $23.37 | $23.69 | $22.41 | 79,411 |
| 2021-10-12 | $23.49 | $23.61 | $23.39 | $23.57 | $22.29 | 47,060 |
| 2021-10-11 | $23.57 | $23.69 | $23.46 | $23.58 | $22.30 | 67,830 |
| 2021-10-08 | $23.60 | $23.60 | $23.45 | $23.51 | $22.24 | 60,907 |
| 2021-10-07 | $23.65 | $23.72 | $23.42 | $23.62 | $22.21 | 105,295 |
| 2021-10-06 | $22.97 | $23.50 | $22.90 | $23.49 | $22.09 | 105,222 |
| 2021-10-05 | $23.00 | $23.20 | $22.99 | $23.11 | $21.73 | 45,419 |
| 2021-10-04 | $22.92 | $23.13 | $22.91 | $22.95 | $21.58 | 108,253 |
| 2021-10-01 | $22.99 | $23.10 | $22.90 | $23.01 | $21.64 | 92,790 |
| 2021-09-30 | $23.41 | $23.49 | $22.86 | $22.88 | $21.51 | 199,540 |
| 2021-09-29 | $23.10 | $23.41 | $23.06 | $23.39 | $21.99 | 52,097 |
| 2021-09-28 | $23.25 | $23.26 | $23.05 | $23.16 | $21.78 | 71,405 |
| 2021-09-27 | $23.39 | $23.57 | $23.31 | $23.37 | $21.97 | 71,241 |
| 2021-09-24 | $23.41 | $23.50 | $23.30 | $23.33 | $21.94 | 54,927 |
| 2021-09-23 | $23.41 | $23.60 | $23.38 | $23.40 | $22.00 | 115,607 |
| 2021-09-22 | $23.49 | $23.59 | $23.32 | $23.35 | $21.96 | 77,588 |
| 2021-09-21 | $23.49 | $23.49 | $23.32 | $23.34 | $21.95 | 62,621 |
| 2021-09-20 | $23.47 | $23.56 | $23.00 | $23.25 | $21.86 | 133,954 |
| 2021-09-17 | $24.15 | $24.15 | $23.55 | $23.70 | $22.28 | 102,572 |
| 2021-09-16 | $24.10 | $24.14 | $23.96 | $24.05 | $22.61 | 59,070 |
| 2021-09-15 | $24.07 | $24.19 | $24.00 | $24.07 | $22.63 | 56,403 |
| 2021-09-14 | $24.33 | $24.35 | $24.00 | $24.00 | $22.57 | 101,486 |
| 2021-09-13 | $24.43 | $24.45 | $24.24 | $24.33 | $22.88 | 57,767 |
| 2021-09-10 | $24.62 | $24.62 | $24.34 | $24.37 | $22.91 | 50,481 |
| 2021-09-09 | $24.73 | $24.84 | $24.62 | $24.69 | $23.08 | 67,712 |
| 2021-09-08 | $24.66 | $24.83 | $24.65 | $24.76 | $23.15 | 40,224 |
| 2021-09-07 | $24.87 | $24.92 | $24.59 | $24.69 | $23.08 | 85,175 |
| 2021-09-03 | $24.88 | $24.99 | $24.81 | $24.95 | $23.33 | 37,912 |
| 2021-09-02 | $24.83 | $24.93 | $24.78 | $24.88 | $23.26 | 85,850 |
| 2021-09-01 | $24.53 | $24.81 | $24.48 | $24.75 | $23.14 | 105,388 |
| 2021-08-31 | $24.55 | $24.55 | $24.42 | $24.49 | $22.90 | 83,702 |
| 2021-08-30 | $24.63 | $24.63 | $24.42 | $24.48 | $22.89 | 72,726 |
| 2021-08-27 | $24.54 | $24.65 | $24.52 | $24.58 | $22.98 | 32,954 |
| 2021-08-26 | $24.81 | $24.81 | $24.44 | $24.46 | $22.87 | 77,955 |
| 2021-08-25 | $24.80 | $24.82 | $24.66 | $24.77 | $23.16 | 63,838 |
| 2021-08-24 | $24.60 | $24.71 | $24.59 | $24.68 | $23.08 | 54,921 |
| 2021-08-23 | $24.73 | $24.89 | $24.56 | $24.59 | $22.99 | 82,459 |
| 2021-08-20 | $24.50 | $24.80 | $24.50 | $24.67 | $23.07 | 74,078 |
| 2021-08-19 | $24.80 | $24.85 | $24.49 | $24.58 | $22.98 | 99,368 |
| 2021-08-18 | $25.09 | $25.17 | $24.82 | $24.86 | $23.24 | 59,824 |
| 2021-08-17 | $25.02 | $25.12 | $24.81 | $25.00 | $23.37 | 106,982 |
| 2021-08-16 | $25.53 | $25.66 | $25.12 | $25.14 | $23.51 | 237,466 |
| 2021-08-13 | $25.74 | $25.87 | $25.58 | $25.67 | $24.00 | 63,391 |
| 2021-08-12 | $25.90 | $25.98 | $25.72 | $25.82 | $24.14 | 31,295 |
| 2021-08-11 | $25.61 | $25.87 | $25.60 | $25.85 | $24.17 | 46,820 |
| 2021-08-10 | $25.53 | $25.76 | $25.48 | $25.73 | $23.93 | 36,003 |
| 2021-08-09 | $25.80 | $25.80 | $25.54 | $25.57 | $23.78 | 47,911 |
| 2021-08-06 | $25.50 | $25.79 | $25.48 | $25.77 | $23.97 | 40,531 |
| 2021-08-05 | $25.45 | $25.50 | $25.40 | $25.46 | $23.68 | 49,972 |
| 2021-08-04 | $25.33 | $25.44 | $25.25 | $25.44 | $23.66 | 38,515 |
| 2021-08-03 | $25.16 | $25.37 | $25.16 | $25.32 | $23.55 | 52,015 |
| 2021-08-02 | $25.18 | $25.44 | $25.14 | $25.20 | $23.44 | 57,238 |
| 2021-07-30 | $25.34 | $25.40 | $25.13 | $25.18 | $23.42 | 49,178 |
| 2021-07-29 | $25.38 | $25.38 | $25.12 | $25.26 | $23.49 | 66,381 |
| 2021-07-28 | $25.22 | $25.22 | $25.06 | $25.20 | $23.44 | 68,119 |
| 2021-07-27 | $24.87 | $25.15 | $24.86 | $25.13 | $23.37 | 58,077 |
| 2021-07-26 | $24.81 | $24.99 | $24.80 | $24.96 | $23.21 | 35,938 |
| 2021-07-23 | $24.87 | $24.93 | $24.69 | $24.90 | $23.16 | 32,566 |
| 2021-07-22 | $24.72 | $24.78 | $24.67 | $24.70 | $22.97 | 39,482 |
| 2021-07-21 | $24.53 | $24.80 | $24.43 | $24.71 | $22.98 | 90,927 |
| 2021-07-20 | $24.28 | $24.61 | $24.28 | $24.50 | $22.79 | 44,208 |
| 2021-07-19 | $24.79 | $24.83 | $24.10 | $24.29 | $22.59 | 181,728 |
| 2021-07-16 | $25.00 | $25.02 | $24.86 | $24.90 | $23.16 | 130,837 |
| 2021-07-15 | $25.00 | $25.07 | $24.91 | $24.96 | $23.21 | 60,216 |
| 2021-07-14 | $25.25 | $25.25 | $24.86 | $25.06 | $23.31 | 98,718 |
| 2021-07-13 | $25.16 | $25.25 | $25.10 | $25.15 | $23.39 | 76,469 |
| 2021-07-12 | $25.18 | $25.23 | $25.02 | $25.17 | $23.41 | 51,397 |
| 2021-07-09 | $25.28 | $25.43 | $25.06 | $25.08 | $23.32 | 83,974 |
| 2021-07-08 | $25.30 | $25.39 | $25.09 | $25.27 | $23.37 | 60,515 |
| 2021-07-07 | $25.30 | $25.40 | $25.25 | $25.40 | $23.49 | 44,979 |
| 2021-07-06 | $25.30 | $25.30 | $25.15 | $25.29 | $23.39 | 62,178 |
| 2021-07-02 | $25.10 | $25.40 | $25.01 | $25.38 | $23.47 | 90,220 |
| 2021-07-01 | $25.10 | $25.19 | $25.00 | $25.01 | $23.13 | 85,400 |
| 2021-06-30 | $25.22 | $25.29 | $24.90 | $24.90 | $23.03 | 117,262 |
| 2021-06-29 | $25.38 | $25.38 | $25.03 | $25.15 | $23.26 | 55,511 |
| 2021-06-28 | $25.22 | $25.38 | $25.19 | $25.26 | $23.36 | 55,060 |
| 2021-06-25 | $25.06 | $25.18 | $24.96 | $25.18 | $23.29 | 54,948 |
| 2021-06-24 | $25.00 | $25.03 | $24.76 | $25.02 | $23.14 | 33,974 |
| 2021-06-23 | $24.85 | $25.05 | $24.85 | $24.86 | $22.99 | 47,955 |
| 2021-06-22 | $24.93 | $25.04 | $24.88 | $24.91 | $23.04 | 45,753 |
| 2021-06-21 | $24.90 | $24.93 | $24.63 | $24.87 | $23.00 | 90,945 |
| 2021-06-18 | $25.10 | $25.21 | $24.82 | $24.87 | $23.00 | 54,479 |
| 2021-06-17 | $25.21 | $25.26 | $25.12 | $25.22 | $23.33 | 40,680 |
| 2021-06-16 | $25.49 | $25.51 | $25.18 | $25.28 | $23.38 | 44,262 |
| 2021-06-15 | $25.55 | $25.60 | $25.30 | $25.41 | $23.50 | 81,134 |
| 2021-06-14 | $25.59 | $25.79 | $25.45 | $25.57 | $23.65 | 79,256 |
| 2021-06-11 | $25.50 | $25.50 | $25.41 | $25.46 | $23.55 | 42,560 |
| 2021-06-10 | $25.50 | $25.76 | $25.26 | $25.46 | $23.55 | 70,965 |
| 2021-06-09 | $25.25 | $25.71 | $25.25 | $25.68 | $23.62 | 106,482 |
| 2021-06-08 | $25.05 | $25.29 | $25.00 | $25.21 | $23.19 | 62,816 |
| 2021-06-07 | $25.00 | $25.12 | $24.61 | $25.08 | $23.07 | 81,505 |
| 2021-06-04 | $24.96 | $25.08 | $24.87 | $25.01 | $23.01 | 84,235 |
| 2021-06-03 | $24.82 | $24.94 | $24.56 | $24.93 | $22.93 | 85,420 |
| 2021-06-02 | $24.37 | $24.98 | $24.29 | $24.96 | $22.96 | 181,666 |
| 2021-06-01 | $24.27 | $24.47 | $24.20 | $24.29 | $22.35 | 115,932 |
| 2021-05-28 | $24.15 | $24.18 | $24.10 | $24.18 | $22.24 | 55,448 |
| 2021-05-27 | $24.06 | $24.10 | $24.00 | $24.07 | $22.14 | 67,390 |
| 2021-05-26 | $24.10 | $24.21 | $24.00 | $24.10 | $22.17 | 52,500 |
| 2021-05-25 | $24.27 | $24.28 | $24.12 | $24.17 | $22.23 | 62,829 |
| 2021-05-24 | $24.18 | $24.30 | $24.18 | $24.28 | $22.34 | 70,597 |
| 2021-05-21 | $24.28 | $24.29 | $24.17 | $24.23 | $22.29 | 31,021 |
| 2021-05-20 | $23.97 | $24.29 | $23.97 | $24.18 | $22.24 | 56,760 |
| 2021-05-19 | $23.89 | $24.01 | $23.76 | $23.97 | $22.05 | 61,110 |
| 2021-05-18 | $23.91 | $24.08 | $23.86 | $24.08 | $22.15 | 58,160 |
| 2021-05-17 | $24.01 | $24.04 | $23.90 | $23.93 | $22.01 | 82,413 |
| 2021-05-14 | $23.92 | $24.09 | $23.92 | $23.99 | $22.07 | 55,253 |
| 2021-05-13 | $23.72 | $23.94 | $23.72 | $23.86 | $21.95 | 86,373 |
| 2021-05-12 | $24.28 | $24.43 | $23.68 | $23.76 | $21.86 | 103,226 |
| 2021-05-11 | $24.60 | $24.60 | $24.28 | $24.41 | $22.33 | 84,114 |
| 2021-05-10 | $24.49 | $24.63 | $24.49 | $24.61 | $22.51 | 85,948 |
| 2021-05-07 | $24.44 | $24.48 | $24.39 | $24.48 | $22.39 | 60,464 |
| 2021-05-06 | $24.46 | $24.48 | $24.31 | $24.36 | $22.28 | 59,401 |
| 2021-05-05 | $24.46 | $24.48 | $24.31 | $24.36 | $22.28 | 85,800 |
| 2021-05-04 | $24.47 | $24.47 | $24.29 | $24.42 | $22.34 | 96,253 |
| 2021-05-03 | $24.50 | $24.54 | $24.42 | $24.51 | $22.42 | 116,902 |
| 2021-04-30 | $24.35 | $24.40 | $24.29 | $24.37 | $22.29 | 88,030 |
| 2021-04-29 | $24.24 | $24.34 | $24.18 | $24.30 | $22.23 | 70,459 |
| 2021-04-28 | $24.19 | $24.24 | $24.14 | $24.20 | $22.13 | 69,805 |
| 2021-04-27 | $24.15 | $24.24 | $24.15 | $24.17 | $22.11 | 68,408 |
| 2021-04-26 | $24.19 | $24.26 | $24.17 | $24.22 | $22.15 | 61,360 |
| 2021-04-23 | $24.25 | $24.25 | $24.13 | $24.19 | $22.12 | 73,630 |
| 2021-04-22 | $24.23 | $24.23 | $24.02 | $24.19 | $22.12 | 72,049 |
| 2021-04-21 | $24.02 | $24.16 | $23.95 | $24.13 | $22.07 | 53,199 |
| 2021-04-20 | $24.00 | $24.01 | $23.85 | $24.00 | $21.95 | 45,101 |
| 2021-04-19 | $24.02 | $24.05 | $23.87 | $24.00 | $21.95 | 63,707 |
| 2021-04-16 | $23.83 | $24.04 | $23.78 | $23.95 | $21.91 | 79,326 |
| 2021-04-15 | $23.80 | $23.90 | $23.76 | $23.89 | $21.85 | 80,960 |
| 2021-04-14 | $23.68 | $23.85 | $23.68 | $23.80 | $21.77 | 73,748 |
| 2021-04-13 | $23.70 | $23.71 | $23.63 | $23.68 | $21.66 | 58,849 |
| 2021-04-12 | $23.82 | $23.82 | $23.65 | $23.69 | $21.67 | 95,758 |
| 2021-04-09 | $23.80 | $23.85 | $23.63 | $23.70 | $21.68 | 88,107 |
| 2021-04-08 | $23.81 | $23.84 | $23.75 | $23.83 | $21.67 | 77,073 |
| 2021-04-07 | $23.74 | $23.78 | $23.71 | $23.73 | $21.58 | 78,271 |
| 2021-04-06 | $23.67 | $23.73 | $23.61 | $23.73 | $21.58 | 95,998 |
| 2021-04-05 | $23.57 | $23.71 | $23.47 | $23.71 | $21.56 | 153,356 |
| 2021-04-01 | $23.38 | $23.50 | $23.33 | $23.49 | $21.36 | 109,273 |
| 2021-03-31 | $23.17 | $23.50 | $23.06 | $23.49 | $21.36 | 127,719 |
| 2021-03-30 | $22.76 | $23.11 | $22.69 | $23.08 | $20.99 | 82,243 |
| 2021-03-29 | $22.54 | $22.92 | $22.49 | $22.80 | $20.73 | 93,391 |
| 2021-03-26 | $22.39 | $22.48 | $22.30 | $22.48 | $20.44 | 36,906 |
| 2021-03-25 | $22.15 | $22.36 | $22.13 | $22.35 | $20.32 | 59,809 |
| 2021-03-24 | $22.20 | $22.20 | $22.16 | $22.17 | $20.16 | 94,764 |
| 2021-03-23 | $22.15 | $22.43 | $22.15 | $22.18 | $20.17 | 53,943 |
| 2021-03-22 | $22.13 | $22.20 | $22.08 | $22.15 | $20.14 | 33,274 |
| 2021-03-19 | $22.26 | $22.35 | $22.04 | $22.20 | $20.19 | 65,189 |
| 2021-03-18 | $22.30 | $22.44 | $22.20 | $22.24 | $20.22 | 43,706 |
| 2021-03-17 | $22.35 | $22.43 | $22.30 | $22.31 | $20.29 | 43,227 |
| 2021-03-16 | $22.42 | $22.56 | $22.29 | $22.34 | $20.31 | 40,707 |
| 2021-03-15 | $22.45 | $22.67 | $22.24 | $22.30 | $20.28 | 130,557 |
| 2021-03-12 | $22.47 | $22.50 | $22.34 | $22.45 | $20.41 | 43,958 |
| 2021-03-11 | $22.39 | $22.55 | $22.29 | $22.39 | $20.36 | 79,202 |
| 2021-03-10 | $22.06 | $22.40 | $21.96 | $22.34 | $20.31 | 72,916 |
| 2021-03-09 | $22.04 | $22.31 | $21.95 | $22.05 | $19.93 | 124,928 |
| 2021-03-08 | $21.81 | $22.04 | $21.75 | $21.91 | $19.80 | 124,898 |
| 2021-03-05 | $21.65 | $21.80 | $21.40 | $21.72 | $19.63 | 71,667 |
| 2021-03-04 | $21.44 | $21.87 | $21.34 | $21.57 | $19.49 | 118,461 |
| 2021-03-03 | $21.49 | $21.62 | $21.33 | $21.42 | $19.36 | 65,925 |
| 2021-03-02 | $21.51 | $21.68 | $21.28 | $21.55 | $19.48 | 85,831 |
| 2021-03-01 | $21.40 | $21.84 | $21.31 | $21.51 | $19.44 | 117,106 |
| 2021-02-26 | $21.24 | $21.35 | $21.05 | $21.25 | $19.20 | 76,698 |
| 2021-02-25 | $21.28 | $21.39 | $21.08 | $21.20 | $19.16 | 106,628 |
| 2021-02-24 | $21.36 | $21.41 | $21.21 | $21.40 | $19.34 | 90,351 |
| 2021-02-23 | $21.25 | $21.31 | $21.15 | $21.29 | $19.24 | 90,164 |
| 2021-02-22 | $21.38 | $21.48 | $21.25 | $21.28 | $19.23 | 90,054 |
| 2021-02-19 | $21.40 | $21.53 | $21.34 | $21.46 | $19.39 | 86,401 |
| 2021-02-18 | $21.31 | $21.41 | $21.20 | $21.40 | $19.34 | 82,916 |
| 2021-02-17 | $21.14 | $21.31 | $21.10 | $21.31 | $19.26 | 112,376 |
| 2021-02-16 | $21.27 | $21.35 | $21.03 | $21.16 | $19.12 | 182,810 |
| 2021-02-12 | $21.51 | $21.56 | $21.33 | $21.36 | $19.30 | 72,565 |
| 2021-02-11 | $21.55 | $21.61 | $21.45 | $21.59 | $19.51 | 81,679 |
| 2021-02-10 | $21.61 | $21.90 | $21.35 | $21.56 | $19.48 | 104,051 |
| 2021-02-09 | $21.49 | $21.87 | $21.49 | $21.76 | $19.54 | 115,123 |
| 2021-02-08 | $21.53 | $21.63 | $21.46 | $21.62 | $19.41 | 122,090 |
| 2021-02-05 | $21.42 | $21.55 | $21.35 | $21.51 | $19.32 | 105,189 |
| 2021-02-04 | $21.20 | $21.41 | $21.10 | $21.39 | $19.21 | 132,916 |
| 2021-02-03 | $21.13 | $21.19 | $21.08 | $21.11 | $18.96 | 74,805 |
| 2021-02-02 | $21.07 | $21.20 | $21.01 | $21.13 | $18.97 | 62,677 |
| 2021-02-01 | $20.95 | $21.18 | $20.80 | $21.02 | $18.88 | 110,089 |
| 2021-01-29 | $20.98 | $21.13 | $20.81 | $20.94 | $18.80 | 98,278 |
| 2021-01-28 | $20.83 | $21.18 | $20.83 | $20.94 | $18.80 | 100,871 |
| 2021-01-27 | $21.07 | $21.24 | $20.78 | $20.83 | $18.71 | 95,661 |
| 2021-01-26 | $21.17 | $21.27 | $21.13 | $21.13 | $18.97 | 72,647 |
| 2021-01-25 | $21.09 | $21.19 | $21.01 | $21.13 | $18.97 | 76,592 |
| 2021-01-22 | $21.12 | $21.18 | $21.00 | $21.08 | $18.93 | 67,392 |
| 2021-01-21 | $21.05 | $21.16 | $21.00 | $21.15 | $18.99 | 64,936 |
| 2021-01-20 | $21.06 | $21.16 | $20.99 | $21.10 | $18.95 | 105,376 |
| 2021-01-19 | $21.00 | $21.17 | $21.00 | $21.10 | $18.95 | 105,847 |
| 2021-01-15 | $21.21 | $21.21 | $20.93 | $21.04 | $18.89 | 64,880 |
| 2021-01-14 | $21.04 | $21.16 | $21.00 | $21.10 | $18.95 | 70,603 |
| 2021-01-13 | $20.64 | $21.06 | $20.64 | $21.00 | $18.86 | 77,647 |
| 2021-01-12 | $20.83 | $20.88 | $20.58 | $20.67 | $18.56 | 98,615 |
| 2021-01-11 | $20.91 | $20.92 | $20.74 | $20.83 | $18.71 | 102,980 |
| 2021-01-08 | $20.80 | $21.03 | $20.80 | $20.98 | $18.84 | 135,966 |
| 2021-01-07 | $20.96 | $21.17 | $20.77 | $20.78 | $18.66 | 105,955 |
| 2021-01-06 | $20.68 | $20.99 | $20.62 | $20.89 | $18.76 | 185,781 |
| 2021-01-05 | $20.73 | $20.92 | $20.70 | $20.71 | $18.60 | 167,182 |
| 2021-01-04 | $21.00 | $21.12 | $20.66 | $20.86 | $18.73 | 221,438 |
| 2020-12-31 | $20.94 | $21.09 | $20.84 | $21.04 | $18.89 | 175,155 |
| 2020-12-30 | $21.02 | $21.30 | $21.00 | $21.00 | $18.86 | 168,376 |
| 2020-12-29 | $21.38 | $21.40 | $21.06 | $21.20 | $18.91 | 145,329 |
| 2020-12-28 | $21.25 | $21.49 | $21.15 | $21.25 | $18.96 | 122,680 |
| 2020-12-24 | $21.22 | $21.22 | $21.13 | $21.15 | $18.87 | 69,179 |
| 2020-12-23 | $21.16 | $21.23 | $21.10 | $21.10 | $18.82 | 110,175 |
| 2020-12-22 | $21.35 | $21.40 | $21.16 | $21.19 | $18.90 | 121,346 |
| 2020-12-21 | $21.57 | $21.65 | $21.13 | $21.43 | $19.12 | 132,523 |
| 2020-12-18 | $21.86 | $21.96 | $21.69 | $21.73 | $19.39 | 135,579 |
| 2020-12-17 | $21.73 | $21.89 | $21.69 | $21.76 | $19.41 | 121,364 |
| 2020-12-16 | $21.50 | $21.72 | $21.43 | $21.71 | $19.37 | 111,841 |
| 2020-12-15 | $21.15 | $21.50 | $21.12 | $21.41 | $19.10 | 134,480 |
| 2020-12-14 | $21.20 | $21.30 | $21.04 | $21.09 | $18.82 | 106,322 |
| 2020-12-11 | $21.00 | $21.20 | $21.00 | $21.19 | $18.90 | 78,123 |
| 2020-12-10 | $21.22 | $21.28 | $21.01 | $21.12 | $18.84 | 122,583 |
| 2020-12-09 | $21.38 | $21.46 | $21.28 | $21.36 | $18.91 | 115,782 |
| 2020-12-08 | $21.19 | $21.26 | $21.11 | $21.25 | $18.82 | 103,475 |
| 2020-12-07 | $21.15 | $21.20 | $20.99 | $21.13 | $18.71 | 133,851 |
| 2020-12-04 | $21.20 | $21.35 | $21.05 | $21.09 | $18.67 | 132,807 |
| 2020-12-03 | $21.11 | $21.19 | $21.11 | $21.17 | $18.75 | 75,742 |
| 2020-12-02 | $21.18 | $21.28 | $20.95 | $21.04 | $18.63 | 116,150 |
| 2020-12-01 | $21.17 | $21.30 | $21.04 | $21.24 | $18.81 | 92,935 |
| 2020-11-30 | $21.30 | $21.30 | $20.85 | $21.03 | $18.62 | 152,916 |
| 2020-11-27 | $21.28 | $21.30 | $21.20 | $21.26 | $18.83 | 44,247 |
| 2020-11-25 | $21.04 | $21.20 | $21.00 | $21.20 | $18.77 | 73,009 |
| 2020-11-24 | $20.88 | $21.14 | $20.88 | $20.95 | $18.55 | 86,531 |
| 2020-11-23 | $20.64 | $20.92 | $20.64 | $20.76 | $18.38 | 111,848 |
| 2020-11-20 | $20.72 | $20.72 | $20.52 | $20.64 | $18.28 | 85,556 |
| 2020-11-19 | $20.92 | $20.92 | $20.51 | $20.66 | $18.29 | 108,600 |
| 2020-11-18 | $20.88 | $21.06 | $20.80 | $20.86 | $18.47 | 90,574 |
| 2020-11-17 | $20.70 | $21.14 | $20.66 | $20.84 | $18.45 | 104,022 |
| 2020-11-16 | $20.49 | $20.80 | $20.49 | $20.79 | $18.41 | 90,390 |
| 2020-11-13 | $20.36 | $20.51 | $20.33 | $20.37 | $18.04 | 88,407 |
| 2020-11-12 | $20.28 | $20.41 | $20.11 | $20.35 | $18.02 | 111,861 |
| 2020-11-11 | $20.33 | $20.59 | $20.23 | $20.42 | $18.08 | 122,973 |
| 2020-11-10 | $19.89 | $20.31 | $19.86 | $20.20 | $17.89 | 136,935 |
| 2020-11-09 | $20.09 | $20.63 | $19.90 | $19.92 | $17.52 | 196,412 |
| 2020-11-06 | $19.68 | $19.87 | $19.53 | $19.73 | $17.35 | 52,389 |
| 2020-11-05 | $19.45 | $19.95 | $19.45 | $19.74 | $17.36 | 106,907 |
| 2020-11-04 | $19.61 | $19.93 | $19.37 | $19.38 | $17.04 | 105,783 |
| 2020-11-03 | $19.23 | $19.77 | $19.22 | $19.61 | $17.25 | 128,967 |
| 2020-11-02 | $19.24 | $19.40 | $19.03 | $19.19 | $16.88 | 111,458 |
| 2020-10-30 | $19.12 | $19.15 | $18.83 | $18.99 | $16.70 | 83,076 |
| 2020-10-29 | $19.08 | $19.22 | $18.98 | $19.11 | $16.81 | 78,320 |
| 2020-10-28 | $19.45 | $19.56 | $19.13 | $19.13 | $16.82 | 121,345 |
| 2020-10-27 | $19.95 | $19.95 | $19.63 | $19.72 | $17.34 | 101,467 |
| 2020-10-26 | $19.90 | $19.91 | $19.70 | $19.90 | $17.50 | 73,616 |
| 2020-10-23 | $19.85 | $19.97 | $19.74 | $19.93 | $17.53 | 107,292 |
| 2020-10-22 | $19.64 | $19.76 | $19.50 | $19.73 | $17.35 | 55,214 |
| 2020-10-21 | $19.50 | $19.63 | $19.40 | $19.55 | $17.19 | 74,452 |
| 2020-10-20 | $19.40 | $19.60 | $19.40 | $19.44 | $17.10 | 65,376 |
| 2020-10-19 | $19.61 | $19.74 | $19.38 | $19.38 | $17.04 | 52,718 |
| 2020-10-16 | $19.75 | $19.79 | $19.62 | $19.62 | $17.26 | 110,861 |
| 2020-10-15 | $19.55 | $20.05 | $19.50 | $19.69 | $17.32 | 78,899 |
| 2020-10-14 | $19.80 | $20.06 | $19.63 | $19.76 | $17.38 | 73,222 |
| 2020-10-13 | $20.00 | $20.03 | $19.77 | $19.88 | $17.48 | 79,983 |
| 2020-10-12 | $20.01 | $20.10 | $19.96 | $20.06 | $17.64 | 82,349 |
| 2020-10-09 | $20.31 | $20.33 | $19.95 | $20.00 | $17.59 | 79,677 |
| 2020-10-08 | $20.07 | $20.28 | $20.07 | $20.25 | $17.69 | 69,074 |
| 2020-10-07 | $19.94 | $20.08 | $19.85 | $20.02 | $17.49 | 81,156 |
| 2020-10-06 | $19.85 | $19.98 | $19.73 | $19.77 | $17.27 | 126,540 |
| 2020-10-05 | $19.59 | $19.88 | $19.51 | $19.79 | $17.29 | 93,176 |
| 2020-10-02 | $19.15 | $19.57 | $19.09 | $19.56 | $17.08 | 76,903 |
| 2020-10-01 | $19.11 | $19.35 | $19.03 | $19.28 | $16.84 | 98,530 |
| 2020-09-30 | $19.20 | $19.38 | $19.06 | $19.09 | $16.67 | 134,683 |
| 2020-09-29 | $19.14 | $19.22 | $18.99 | $19.10 | $16.68 | 64,783 |
| 2020-09-28 | $19.04 | $19.34 | $19.02 | $19.24 | $16.81 | 58,645 |
| 2020-09-25 | $18.65 | $18.99 | $18.62 | $18.94 | $16.54 | 79,344 |
| 2020-09-24 | $18.55 | $18.90 | $18.42 | $18.72 | $16.35 | 95,783 |
| 2020-09-23 | $19.04 | $19.09 | $18.61 | $18.64 | $16.28 | 69,617 |
| 2020-09-22 | $18.96 | $19.06 | $18.93 | $18.99 | $16.59 | 88,696 |
| 2020-09-21 | $18.91 | $18.91 | $18.70 | $18.89 | $16.50 | 156,899 |
| 2020-09-18 | $19.21 | $19.21 | $18.94 | $19.06 | $16.65 | 67,581 |
| 2020-09-17 | $19.14 | $19.24 | $19.06 | $19.22 | $16.79 | 70,268 |
| 2020-09-16 | $19.14 | $19.42 | $19.14 | $19.25 | $16.81 | 86,615 |
| 2020-09-15 | $19.23 | $19.35 | $19.12 | $19.20 | $16.77 | 71,512 |
| 2020-09-14 | $19.01 | $19.20 | $19.01 | $19.13 | $16.71 | 70,483 |
| 2020-09-11 | $19.10 | $19.14 | $18.81 | $18.96 | $16.56 | 81,438 |
| 2020-09-10 | $19.34 | $19.36 | $18.99 | $18.99 | $16.59 | 115,815 |
| 2020-09-09 | $19.23 | $19.58 | $19.21 | $19.49 | $16.90 | 108,516 |
| 2020-09-08 | $19.39 | $19.41 | $19.08 | $19.10 | $16.56 | 132,550 |
| 2020-09-04 | $19.73 | $19.82 | $19.28 | $19.47 | $16.88 | 81,246 |
| 2020-09-03 | $19.84 | $19.89 | $19.57 | $19.59 | $16.99 | 115,764 |
| 2020-09-02 | $19.59 | $19.86 | $19.55 | $19.85 | $17.21 | 109,228 |
| 2020-09-01 | $19.50 | $19.63 | $19.43 | $19.55 | $16.95 | 82,014 |
| 2020-08-31 | $19.59 | $19.63 | $19.51 | $19.56 | $16.96 | 98,336 |
| 2020-08-28 | $19.50 | $19.58 | $19.38 | $19.50 | $16.91 | 57,070 |
| 2020-08-27 | $19.51 | $19.62 | $19.41 | $19.44 | $16.86 | 78,783 |
| 2020-08-26 | $19.36 | $19.52 | $19.32 | $19.41 | $16.83 | 94,786 |
| 2020-08-25 | $19.58 | $19.66 | $19.30 | $19.40 | $16.82 | 122,035 |
| 2020-08-24 | $19.60 | $19.68 | $19.52 | $19.57 | $16.97 | 89,173 |
| 2020-08-21 | $19.66 | $19.69 | $19.47 | $19.59 | $16.99 | 72,580 |
| 2020-08-20 | $19.72 | $19.79 | $19.65 | $19.70 | $17.08 | 71,144 |
| 2020-08-19 | $19.81 | $19.87 | $19.74 | $19.76 | $17.13 | 66,426 |
| 2020-08-18 | $19.75 | $19.81 | $19.57 | $19.80 | $17.17 | 84,756 |
| 2020-08-17 | $19.94 | $19.94 | $19.63 | $19.72 | $17.10 | 98,495 |
| 2020-08-14 | $20.19 | $20.23 | $19.78 | $19.80 | $17.17 | 96,019 |
| 2020-08-13 | $20.21 | $20.24 | $20.10 | $20.15 | $17.47 | 66,283 |
| 2020-08-12 | $20.15 | $20.30 | $20.05 | $20.29 | $17.59 | 147,833 |
| 2020-08-11 | $20.36 | $20.49 | $20.13 | $20.16 | $17.36 | 184,631 |
| 2020-08-10 | $20.00 | $20.32 | $19.94 | $20.26 | $17.45 | 168,521 |
| 2020-08-07 | $19.59 | $19.95 | $19.59 | $19.95 | $17.18 | 85,217 |
| 2020-08-06 | $19.48 | $19.74 | $19.39 | $19.72 | $16.98 | 108,411 |
| 2020-08-05 | $19.67 | $19.67 | $19.47 | $19.55 | $16.84 | 121,910 |
| 2020-08-04 | $19.50 | $19.71 | $19.48 | $19.59 | $16.87 | 91,087 |
| 2020-08-03 | $19.48 | $19.61 | $19.40 | $19.58 | $16.86 | 92,284 |
| 2020-07-31 | $19.56 | $19.56 | $19.36 | $19.50 | $16.80 | 86,233 |
| 2020-07-30 | $19.35 | $19.48 | $19.25 | $19.45 | $16.75 | 78,897 |
| 2020-07-29 | $19.48 | $19.59 | $19.40 | $19.51 | $16.80 | 133,535 |
| 2020-07-28 | $19.16 | $19.57 | $19.16 | $19.40 | $16.71 | 105,781 |
| 2020-07-27 | $19.25 | $19.30 | $19.15 | $19.23 | $16.56 | 111,907 |
| 2020-07-24 | $19.28 | $19.35 | $19.12 | $19.24 | $16.57 | 65,727 |
| 2020-07-23 | $19.18 | $19.35 | $19.10 | $19.22 | $16.55 | 140,443 |
| 2020-07-22 | $19.01 | $19.24 | $18.93 | $19.17 | $16.51 | 76,337 |
| 2020-07-21 | $19.16 | $19.29 | $18.91 | $19.01 | $16.37 | 140,889 |
| 2020-07-20 | $19.21 | $19.26 | $19.04 | $19.04 | $16.40 | 100,345 |
| 2020-07-17 | $19.06 | $19.23 | $19.02 | $19.22 | $16.55 | 64,301 |
| 2020-07-16 | $19.00 | $19.08 | $18.87 | $19.05 | $16.41 | 73,374 |
| 2020-07-15 | $19.08 | $19.18 | $18.97 | $19.04 | $16.40 | 72,621 |
| 2020-07-14 | $18.67 | $18.92 | $18.67 | $18.87 | $16.25 | 43,076 |
| 2020-07-13 | $18.96 | $19.09 | $18.73 | $18.73 | $16.13 | 92,925 |
| 2020-07-10 | $18.75 | $18.93 | $18.62 | $18.89 | $16.27 | 77,688 |
| 2020-07-09 | $18.96 | $19.09 | $18.59 | $18.85 | $16.12 | 121,257 |
| 2020-07-08 | $18.97 | $19.04 | $18.81 | $18.95 | $16.20 | 91,902 |
| 2020-07-07 | $19.09 | $19.11 | $18.77 | $18.88 | $16.14 | 131,524 |
| 2020-07-06 | $19.66 | $19.72 | $19.09 | $19.10 | $16.33 | 141,045 |
| 2020-07-02 | $19.62 | $19.71 | $19.44 | $19.52 | $16.69 | 72,326 |
| 2020-07-01 | $19.28 | $19.45 | $19.26 | $19.41 | $16.60 | 79,988 |
| 2020-06-30 | $18.80 | $19.36 | $18.73 | $19.26 | $16.47 | 221,128 |
| 2020-06-29 | $18.39 | $18.72 | $18.29 | $18.69 | $15.98 | 70,147 |
| 2020-06-26 | $18.47 | $18.47 | $18.20 | $18.29 | $15.64 | 94,690 |
| 2020-06-25 | $18.62 | $18.69 | $18.29 | $18.41 | $15.74 | 84,612 |
| 2020-06-24 | $19.03 | $19.10 | $18.45 | $18.66 | $15.96 | 102,108 |
| 2020-06-23 | $19.60 | $19.60 | $19.15 | $19.16 | $16.38 | 67,409 |
| 2020-06-22 | $19.35 | $19.47 | $19.14 | $19.36 | $16.55 | 60,123 |
| 2020-06-19 | $19.81 | $19.81 | $19.36 | $19.37 | $16.56 | 54,130 |
| 2020-06-18 | $19.28 | $19.57 | $19.20 | $19.51 | $16.68 | 54,156 |
| 2020-06-17 | $19.59 | $19.76 | $19.33 | $19.38 | $16.57 | 79,084 |
| 2020-06-16 | $19.48 | $19.84 | $19.43 | $19.54 | $16.71 | 114,760 |
| 2020-06-15 | $18.47 | $19.23 | $18.20 | $19.03 | $16.27 | 104,868 |
| 2020-06-12 | $19.50 | $19.76 | $18.62 | $18.94 | $16.19 | 364,528 |
| 2020-06-11 | $20.45 | $20.46 | $19.15 | $19.26 | $16.47 | 155,322 |
| 2020-06-10 | $21.55 | $21.55 | $20.67 | $20.90 | $17.87 | 98,613 |
| 2020-06-09 | $21.88 | $21.88 | $21.30 | $21.61 | $18.36 | 96,212 |
| 2020-06-08 | $21.95 | $22.00 | $21.45 | $21.81 | $18.53 | 188,321 |
| 2020-06-05 | $20.91 | $21.46 | $20.90 | $20.95 | $17.80 | 117,579 |
| 2020-06-04 | $20.70 | $20.77 | $20.50 | $20.77 | $17.64 | 62,912 |
| 2020-06-03 | $20.52 | $20.88 | $20.52 | $20.77 | $17.64 | 91,693 |
| 2020-06-02 | $20.19 | $20.32 | $20.06 | $20.31 | $17.25 | 82,736 |
| 2020-06-01 | $19.74 | $20.10 | $19.66 | $19.97 | $16.96 | 110,797 |
| 2020-05-29 | $19.56 | $19.85 | $19.50 | $19.82 | $16.84 | 96,813 |
| 2020-05-28 | $19.59 | $19.65 | $19.28 | $19.44 | $16.51 | 93,711 |
| 2020-05-27 | $19.39 | $19.48 | $19.27 | $19.48 | $16.55 | 88,731 |
| 2020-05-26 | $19.25 | $19.34 | $19.14 | $19.17 | $16.28 | 98,144 |
| 2020-05-22 | $18.53 | $18.82 | $18.49 | $18.82 | $15.99 | 55,052 |
| 2020-05-21 | $18.46 | $18.63 | $18.30 | $18.58 | $15.78 | 88,550 |
| 2020-05-20 | $18.77 | $18.90 | $18.40 | $18.45 | $15.67 | 141,621 |
| 2020-05-19 | $18.13 | $18.83 | $18.06 | $18.63 | $15.82 | 159,417 |
| 2020-05-18 | $18.22 | $18.27 | $17.98 | $18.23 | $15.49 | 140,586 |
| 2020-05-15 | $17.31 | $17.70 | $17.19 | $17.65 | $14.99 | 124,438 |
| 2020-05-14 | $17.31 | $17.33 | $16.61 | $17.31 | $14.70 | 148,684 |
| 2020-05-13 | $17.82 | $18.13 | $17.36 | $17.41 | $14.79 | 161,381 |
| 2020-05-12 | $18.34 | $18.46 | $17.95 | $18.00 | $15.29 | 72,215 |
| 2020-05-11 | $18.31 | $18.36 | $18.03 | $18.30 | $15.54 | 115,814 |
| 2020-05-08 | $18.23 | $18.41 | $18.15 | $18.36 | $15.60 | 99,207 |
| 2020-05-07 | $18.13 | $18.26 | $17.95 | $18.23 | $15.37 | 134,667 |
| 2020-05-06 | $18.72 | $18.72 | $17.90 | $17.90 | $15.09 | 109,254 |
| 2020-05-05 | $18.53 | $18.84 | $18.45 | $18.55 | $15.64 | 101,733 |
| 2020-05-04 | $18.45 | $18.45 | $17.83 | $18.33 | $15.45 | 135,996 |
| 2020-05-01 | $19.19 | $19.25 | $18.50 | $18.62 | $15.70 | 210,936 |
| 2020-04-30 | $19.80 | $19.89 | $19.25 | $19.57 | $16.50 | 135,117 |
| 2020-04-29 | $19.62 | $19.99 | $19.62 | $19.96 | $16.83 | 108,251 |
| 2020-04-28 | $19.30 | $19.55 | $19.12 | $19.42 | $16.37 | 126,874 |
| 2020-04-27 | $19.26 | $19.31 | $19.04 | $19.14 | $16.14 | 86,793 |
| 2020-04-24 | $18.90 | $19.04 | $18.54 | $19.00 | $16.02 | 61,642 |
| 2020-04-23 | $18.76 | $19.00 | $18.54 | $18.61 | $15.69 | 108,368 |
| 2020-04-22 | $18.64 | $18.81 | $18.36 | $18.68 | $15.75 | 91,174 |
| 2020-04-21 | $18.17 | $18.22 | $17.65 | $18.12 | $15.28 | 102,464 |
| 2020-04-20 | $18.78 | $18.96 | $18.38 | $18.49 | $15.59 | 87,086 |
| 2020-04-17 | $18.95 | $19.23 | $18.64 | $18.97 | $15.99 | 143,786 |
| 2020-04-16 | $18.66 | $18.75 | $18.26 | $18.37 | $15.49 | 100,503 |
| 2020-04-15 | $18.50 | $18.61 | $18.03 | $18.47 | $15.57 | 108,142 |
| 2020-04-14 | $19.16 | $19.44 | $18.88 | $19.01 | $16.03 | 137,235 |
| 2020-04-13 | $19.73 | $19.77 | $18.50 | $18.74 | $15.80 | 210,831 |
| 2020-04-09 | $19.50 | $20.25 | $19.35 | $19.73 | $16.63 | 224,633 |
| 2020-04-08 | $18.19 | $19.35 | $17.94 | $19.23 | $16.10 | 187,127 |
| 2020-04-07 | $17.40 | $18.43 | $17.23 | $17.83 | $14.93 | 189,141 |
| 2020-04-06 | $15.48 | $17.18 | $15.48 | $16.84 | $14.10 | 236,135 |
| 2020-04-03 | $16.58 | $16.76 | $15.25 | $15.44 | $12.93 | 199,672 |
| 2020-04-02 | $15.80 | $17.00 | $15.73 | $16.48 | $13.80 | 143,475 |
| 2020-04-01 | $16.87 | $17.20 | $15.91 | $16.18 | $13.55 | 228,785 |
| 2020-03-31 | $18.59 | $18.59 | $17.59 | $17.59 | $14.73 | 318,299 |
| 2020-03-30 | $17.51 | $18.44 | $17.04 | $18.15 | $15.20 | 213,620 |
| 2020-03-27 | $17.52 | $18.10 | $17.00 | $17.79 | $14.89 | 133,196 |
| 2020-03-26 | $16.38 | $18.09 | $15.90 | $17.76 | $14.87 | 241,868 |
| 2020-03-25 | $14.06 | $16.51 | $14.06 | $15.94 | $13.35 | 265,165 |
| 2020-03-24 | $12.50 | $13.98 | $12.23 | $13.81 | $11.56 | 289,190 |
| 2020-03-23 | $12.70 | $12.99 | $11.78 | $12.06 | $10.10 | 817,823 |
| 2020-03-20 | $12.65 | $14.98 | $12.65 | $13.20 | $11.05 | 490,686 |
| 2020-03-19 | $11.93 | $13.71 | $9.71 | $12.63 | $10.57 | 491,384 |
| 2020-03-18 | $14.54 | $15.00 | $11.20 | $12.25 | $10.26 | 539,092 |
| 2020-03-17 | $15.81 | $16.49 | $15.17 | $16.15 | $13.52 | 403,779 |
| 2020-03-16 | $17.00 | $17.83 | $15.86 | $15.89 | $13.30 | 260,200 |
| 2020-03-13 | $19.00 | $19.24 | $18.02 | $18.69 | $15.65 | 209,422 |
| 2020-03-12 | $19.10 | $19.50 | $17.43 | $18.21 | $15.25 | 384,409 |
| 2020-03-11 | $23.12 | $23.20 | $21.49 | $21.66 | $18.13 | 186,740 |
| 2020-03-10 | $23.52 | $23.82 | $23.00 | $23.79 | $19.79 | 122,609 |
| 2020-03-09 | $24.59 | $24.59 | $22.28 | $23.22 | $19.32 | 193,618 |
| 2020-03-06 | $25.34 | $25.99 | $24.46 | $25.90 | $21.55 | 241,393 |
| 2020-03-05 | $25.65 | $26.17 | $25.65 | $26.01 | $21.64 | 111,776 |
| 2020-03-04 | $25.26 | $26.10 | $25.26 | $26.08 | $21.70 | 81,178 |
| 2020-03-03 | $25.00 | $25.55 | $24.71 | $25.15 | $20.92 | 139,141 |
| 2020-03-02 | $22.90 | $24.90 | $22.90 | $24.87 | $20.69 | 217,800 |
| 2020-02-28 | $23.62 | $23.90 | $22.26 | $22.84 | $19.00 | 500,100 |
| 2020-02-27 | $25.51 | $25.51 | $24.00 | $24.02 | $19.98 | 330,346 |
| 2020-02-26 | $25.78 | $26.18 | $25.68 | $25.74 | $21.41 | 163,048 |
| 2020-02-25 | $27.31 | $27.38 | $25.87 | $25.96 | $21.60 | 179,126 |
| 2020-02-24 | $27.39 | $27.51 | $27.25 | $27.32 | $22.73 | 98,994 |
| 2020-02-21 | $27.75 | $27.81 | $27.68 | $27.69 | $23.04 | 32,051 |
| 2020-02-20 | $27.85 | $27.90 | $27.76 | $27.80 | $23.13 | 39,118 |
| 2020-02-19 | $27.89 | $27.94 | $27.85 | $27.85 | $23.17 | 56,766 |
| 2020-02-18 | $27.72 | $27.95 | $27.72 | $27.93 | $23.24 | 51,806 |
| 2020-02-14 | $27.75 | $27.97 | $27.71 | $27.89 | $23.20 | 35,824 |
| 2020-02-13 | $27.62 | $27.80 | $27.59 | $27.76 | $23.09 | 67,111 |
| 2020-02-12 | $27.67 | $27.75 | $27.61 | $27.63 | $22.99 | 48,982 |
| 2020-02-11 | $27.80 | $27.91 | $27.80 | $27.83 | $23.04 | 60,898 |
| 2020-02-10 | $27.92 | $27.92 | $27.73 | $27.83 | $23.04 | 58,638 |
| 2020-02-07 | $27.95 | $27.98 | $27.85 | $27.85 | $23.05 | 61,839 |
| 2020-02-06 | $27.60 | $27.84 | $27.58 | $27.79 | $23.00 | 102,809 |
| 2020-02-05 | $27.61 | $27.68 | $27.56 | $27.57 | $22.82 | 55,825 |
| 2020-02-04 | $27.69 | $27.75 | $27.59 | $27.59 | $22.84 | 51,003 |
| 2020-02-03 | $27.74 | $27.82 | $27.53 | $27.66 | $22.90 | 63,395 |
| 2020-01-31 | $27.73 | $27.79 | $27.64 | $27.76 | $22.98 | 63,200 |
| 2020-01-30 | $27.54 | $27.80 | $27.51 | $27.80 | $23.01 | 48,173 |
| 2020-01-29 | $27.58 | $27.69 | $27.45 | $27.63 | $22.87 | 38,647 |
| 2020-01-28 | $27.27 | $27.46 | $27.27 | $27.45 | $22.72 | 39,882 |
| 2020-01-27 | $27.41 | $27.52 | $27.16 | $27.32 | $22.62 | 95,959 |
| 2020-01-24 | $27.73 | $27.78 | $27.61 | $27.65 | $22.89 | 60,721 |
| 2020-01-23 | $27.55 | $27.82 | $27.54 | $27.81 | $23.02 | 46,101 |
| 2020-01-22 | $27.63 | $27.73 | $27.56 | $27.70 | $22.93 | 58,782 |
| 2020-01-21 | $27.44 | $27.66 | $27.42 | $27.63 | $22.87 | 101,441 |
| 2020-01-17 | $27.26 | $27.56 | $27.26 | $27.48 | $22.75 | 42,638 |
| 2020-01-16 | $27.19 | $27.39 | $27.19 | $27.37 | $22.66 | 52,271 |
| 2020-01-15 | $26.96 | $27.31 | $26.96 | $27.25 | $22.56 | 45,675 |
| 2020-01-14 | $26.83 | $27.05 | $26.83 | $27.03 | $22.38 | 43,249 |
| 2020-01-13 | $26.66 | $26.97 | $26.65 | $26.85 | $22.23 | 83,385 |
| 2020-01-10 | $26.74 | $26.86 | $26.61 | $26.66 | $22.07 | 118,830 |
| 2020-01-09 | $26.87 | $26.93 | $26.72 | $26.79 | $22.18 | 88,468 |
| 2020-01-08 | $27.01 | $27.04 | $26.87 | $26.87 | $22.24 | 54,426 |
| 2020-01-07 | $27.02 | $27.06 | $26.95 | $26.97 | $22.33 | 57,773 |
| 2020-01-06 | $27.08 | $27.17 | $26.91 | $27.04 | $22.38 | 76,003 |
| 2020-01-03 | $27.29 | $27.29 | $27.10 | $27.18 | $22.50 | 40,240 |
| 2020-01-02 | $27.40 | $27.40 | $27.13 | $27.29 | $22.59 | 48,768 |
| 2019-12-31 | $27.07 | $27.54 | $27.07 | $27.34 | $22.63 | 128,389 |
| 2019-12-30 | $27.30 | $27.33 | $27.06 | $27.08 | $22.42 | 50,084 |
| 2019-12-27 | $27.33 | $27.53 | $27.29 | $27.31 | $22.61 | 47,132 |
| 2019-12-26 | $27.48 | $27.55 | $27.35 | $27.54 | $22.68 | 29,687 |
| 2019-12-24 | $27.51 | $27.58 | $27.37 | $27.38 | $22.55 | 25,885 |
| 2019-12-23 | $27.39 | $27.50 | $27.36 | $27.40 | $22.57 | 63,351 |
| 2019-12-20 | $27.51 | $27.52 | $27.28 | $27.44 | $22.60 | 70,286 |
| 2019-12-19 | $27.43 | $27.52 | $27.22 | $27.51 | $22.66 | 85,989 |
| 2019-12-18 | $27.31 | $27.45 | $27.20 | $27.45 | $22.61 | 49,839 |
| 2019-12-17 | $27.22 | $27.34 | $27.19 | $27.23 | $22.43 | 47,455 |
| 2019-12-16 | $26.97 | $27.20 | $26.97 | $27.19 | $22.39 | 40,625 |
| 2019-12-13 | $26.87 | $27.12 | $26.87 | $27.02 | $22.25 | 30,657 |
| 2019-12-12 | $26.98 | $27.05 | $26.88 | $26.90 | $22.16 | 44,315 |
| 2019-12-11 | $27.04 | $27.13 | $26.93 | $27.05 | $22.28 | 58,951 |
| 2019-12-10 | $27.25 | $27.30 | $27.08 | $27.13 | $22.23 | 64,449 |
| 2019-12-09 | $27.40 | $27.42 | $27.15 | $27.24 | $22.32 | 58,436 |
| 2019-12-06 | $27.29 | $27.40 | $27.18 | $27.39 | $22.45 | 44,745 |
| 2019-12-05 | $27.33 | $27.37 | $27.20 | $27.34 | $22.40 | 43,507 |
| 2019-12-04 | $27.04 | $27.32 | $27.04 | $27.30 | $22.37 | 52,385 |
| 2019-12-03 | $27.10 | $27.14 | $26.86 | $27.10 | $22.21 | 47,802 |
| 2019-12-02 | $27.25 | $27.27 | $27.00 | $27.15 | $22.25 | 76,447 |
| 2019-11-29 | $27.32 | $27.43 | $27.25 | $27.32 | $22.39 | 34,862 |
| 2019-11-27 | $27.24 | $27.37 | $27.21 | $27.32 | $22.39 | 48,707 |
| 2019-11-26 | $27.20 | $27.34 | $27.11 | $27.34 | $22.40 | 57,647 |
| 2019-11-25 | $27.04 | $27.17 | $26.95 | $27.12 | $22.22 | 56,804 |
| 2019-11-22 | $27.15 | $27.17 | $27.00 | $27.03 | $22.15 | 48,859 |
| 2019-11-21 | $26.96 | $27.07 | $26.90 | $27.03 | $22.15 | 35,703 |
| 2019-11-20 | $27.07 | $27.14 | $26.91 | $27.01 | $22.13 | 22,423 |
| 2019-11-19 | $27.01 | $27.24 | $26.96 | $26.97 | $22.10 | 35,616 |
| 2019-11-18 | $27.02 | $27.14 | $26.98 | $27.03 | $22.15 | 37,067 |
| 2019-11-15 | $26.95 | $27.06 | $26.89 | $26.90 | $22.04 | 49,226 |
| 2019-11-14 | $27.13 | $27.21 | $26.92 | $27.02 | $22.14 | 32,746 |
| 2019-11-13 | $26.91 | $27.27 | $26.91 | $27.01 | $22.13 | 45,682 |
| 2019-11-12 | $27.04 | $27.19 | $26.81 | $26.92 | $22.06 | 43,419 |
| 2019-11-11 | $27.13 | $27.20 | $27.05 | $27.08 | $22.19 | 46,064 |
| 2019-11-08 | $27.02 | $27.12 | $26.82 | $27.10 | $22.21 | 90,872 |
| 2019-11-07 | $27.66 | $27.78 | $27.01 | $27.30 | $22.26 | 84,106 |
| 2019-11-06 | $27.59 | $27.88 | $27.52 | $27.74 | $22.62 | 75,766 |
| 2019-11-05 | $27.63 | $27.64 | $27.50 | $27.63 | $22.53 | 46,541 |
| 2019-11-04 | $27.48 | $27.69 | $27.44 | $27.50 | $22.42 | 69,771 |
| 2019-11-01 | $27.39 | $27.64 | $27.28 | $27.41 | $22.35 | 67,514 |
| 2019-10-31 | $27.18 | $27.44 | $26.97 | $27.44 | $22.37 | 47,561 |
| 2019-10-30 | $26.88 | $27.05 | $26.76 | $27.05 | $22.05 | 40,829 |
| 2019-10-29 | $26.76 | $26.90 | $26.71 | $26.84 | $21.88 | 45,558 |
| 2019-10-28 | $27.18 | $27.27 | $26.52 | $26.68 | $21.75 | 84,702 |
| 2019-10-25 | $27.27 | $27.31 | $27.08 | $27.18 | $22.16 | 60,154 |
| 2019-10-24 | $27.06 | $27.34 | $27.01 | $27.30 | $22.26 | 55,193 |
| 2019-10-23 | $26.87 | $27.13 | $26.81 | $27.10 | $22.09 | 54,682 |
| 2019-10-22 | $27.00 | $27.11 | $26.73 | $26.82 | $21.87 | 75,491 |
| 2019-10-21 | $26.58 | $27.05 | $26.58 | $27.00 | $22.01 | 74,123 |
| 2019-10-18 | $26.94 | $26.94 | $26.53 | $26.57 | $21.66 | 81,406 |
| 2019-10-17 | $26.93 | $27.04 | $26.81 | $26.88 | $21.92 | 59,131 |
| 2019-10-16 | $26.72 | $26.99 | $26.67 | $26.88 | $21.92 | 48,617 |
| 2019-10-15 | $27.01 | $27.17 | $26.70 | $26.82 | $21.87 | 153,019 |
| 2019-10-14 | $26.71 | $27.08 | $26.52 | $27.00 | $22.01 | 104,496 |
| 2019-10-11 | $27.07 | $27.15 | $26.56 | $26.65 | $21.73 | 109,066 |
| 2019-10-10 | $26.96 | $27.13 | $26.87 | $27.04 | $22.05 | 96,277 |
| 2019-10-09 | $27.12 | $27.43 | $27.06 | $27.21 | $22.07 | 100,861 |
| 2019-10-08 | $27.58 | $27.58 | $26.77 | $27.04 | $21.93 | 266,967 |
| 2019-10-07 | $28.20 | $28.21 | $27.62 | $27.68 | $22.45 | 153,754 |
| 2019-10-04 | $28.28 | $28.53 | $28.11 | $28.25 | $22.92 | 96,942 |
| 2019-10-03 | $27.95 | $28.35 | $27.94 | $28.19 | $22.87 | 177,510 |
| 2019-10-02 | $28.24 | $28.24 | $27.84 | $28.02 | $22.73 | 240,974 |
| 2019-10-01 | $28.35 | $28.37 | $28.18 | $28.31 | $22.96 | 188,342 |
| 2019-09-30 | $27.90 | $28.47 | $27.80 | $28.44 | $23.07 | 470,640 |
| 2019-09-27 | $27.66 | $28.00 | $27.66 | $27.96 | $22.68 | 123,508 |
| 2019-09-26 | $27.68 | $27.77 | $27.55 | $27.66 | $22.44 | 83,470 |
| 2019-09-25 | $27.59 | $27.72 | $27.49 | $27.64 | $22.42 | 62,805 |
| 2019-09-24 | $27.54 | $27.66 | $27.50 | $27.58 | $22.37 | 78,292 |
| 2019-09-23 | $27.36 | $27.49 | $27.31 | $27.44 | $22.26 | 54,243 |
| 2019-09-20 | $27.30 | $27.38 | $27.18 | $27.31 | $22.15 | 66,968 |
| 2019-09-19 | $27.59 | $27.74 | $27.17 | $27.26 | $22.11 | 137,353 |
| 2019-09-18 | $27.33 | $27.63 | $27.26 | $27.59 | $22.38 | 108,654 |
| 2019-09-17 | $27.28 | $27.52 | $27.17 | $27.28 | $22.13 | 107,044 |
| 2019-09-16 | $27.18 | $27.37 | $27.09 | $27.29 | $22.14 | 58,124 |
| 2019-09-13 | $27.13 | $27.19 | $26.97 | $27.10 | $21.98 | 85,046 |
| 2019-09-12 | $27.12 | $27.26 | $26.96 | $27.21 | $22.07 | 86,005 |
| 2019-09-11 | $27.19 | $27.30 | $27.09 | $27.24 | $21.98 | 84,585 |
| 2019-09-10 | $27.08 | $27.30 | $26.90 | $27.06 | $21.84 | 150,042 |
| 2019-09-09 | $26.90 | $27.09 | $26.82 | $27.03 | $21.82 | 148,520 |
| 2019-09-06 | $26.97 | $26.97 | $26.70 | $26.90 | $21.71 | 128,476 |
| 2019-09-05 | $26.75 | $27.15 | $26.62 | $26.97 | $21.77 | 201,414 |
| 2019-09-04 | $26.25 | $26.60 | $26.21 | $26.56 | $21.44 | 96,073 |
| 2019-09-03 | $25.90 | $26.20 | $25.86 | $26.19 | $21.14 | 69,441 |
| 2019-08-30 | $25.85 | $25.97 | $25.73 | $25.95 | $20.94 | 47,308 |
| 2019-08-29 | $25.69 | $25.82 | $25.53 | $25.77 | $20.80 | 65,183 |
| 2019-08-28 | $25.40 | $25.66 | $25.40 | $25.64 | $20.69 | 148,928 |
| 2019-08-27 | $25.73 | $25.77 | $25.37 | $25.38 | $20.48 | 93,153 |
| 2019-08-26 | $25.72 | $25.79 | $25.57 | $25.78 | $20.81 | 52,732 |
| 2019-08-23 | $25.72 | $25.85 | $25.61 | $25.65 | $20.70 | 92,498 |
| 2019-08-22 | $25.67 | $25.74 | $25.51 | $25.71 | $20.75 | 34,662 |
| 2019-08-21 | $25.54 | $25.69 | $25.54 | $25.61 | $20.67 | 29,458 |
| 2019-08-20 | $25.67 | $25.69 | $25.48 | $25.54 | $20.61 | 49,591 |
| 2019-08-19 | $25.27 | $25.72 | $24.76 | $25.67 | $20.72 | 63,582 |
| 2019-08-16 | $25.13 | $25.34 | $25.02 | $25.15 | $20.30 | 36,660 |
| 2019-08-15 | $24.89 | $25.11 | $24.76 | $25.07 | $20.23 | 53,011 |
| 2019-08-14 | $25.22 | $25.35 | $24.79 | $24.91 | $20.10 | 73,347 |
| 2019-08-13 | $25.11 | $25.50 | $25.10 | $25.31 | $20.43 | 52,909 |
| 2019-08-12 | $25.40 | $25.44 | $25.05 | $25.08 | $20.24 | 56,172 |
| 2019-08-09 | $25.49 | $25.53 | $25.33 | $25.40 | $20.50 | 45,985 |
| 2019-08-08 | $25.32 | $25.56 | $25.18 | $25.56 | $20.52 | 60,045 |
| 2019-08-07 | $25.08 | $25.19 | $24.95 | $25.14 | $20.18 | 66,702 |
| 2019-08-06 | $25.02 | $25.16 | $24.93 | $25.09 | $20.14 | 48,694 |
| 2019-08-05 | $25.54 | $25.55 | $24.75 | $24.97 | $20.04 | 99,350 |
| 2019-08-02 | $25.61 | $25.70 | $25.50 | $25.57 | $20.53 | 27,141 |
| 2019-08-01 | $25.44 | $25.69 | $25.44 | $25.66 | $20.60 | 66,990 |
| 2019-07-31 | $25.38 | $25.54 | $25.29 | $25.36 | $20.36 | 64,560 |
| 2019-07-30 | $25.31 | $25.39 | $25.16 | $25.26 | $20.28 | 120,293 |
| 2019-07-29 | $25.32 | $25.41 | $25.24 | $25.41 | $20.40 | 36,835 |
| 2019-07-26 | $25.21 | $25.28 | $25.12 | $25.25 | $20.27 | 26,292 |
| 2019-07-25 | $25.18 | $25.30 | $25.04 | $25.11 | $20.16 | 64,919 |
| 2019-07-24 | $25.42 | $25.46 | $25.20 | $25.28 | $20.29 | 89,756 |
| 2019-07-23 | $25.61 | $25.61 | $25.22 | $25.39 | $20.38 | 103,742 |
| 2019-07-22 | $25.61 | $25.63 | $25.44 | $25.58 | $20.53 | 44,163 |
| 2019-07-19 | $25.94 | $25.99 | $25.58 | $25.59 | $20.54 | 38,230 |
| 2019-07-18 | $25.85 | $25.90 | $25.75 | $25.84 | $20.74 | 52,442 |
| 2019-07-17 | $25.89 | $25.90 | $25.76 | $25.87 | $20.77 | 58,154 |
| 2019-07-16 | $25.90 | $25.95 | $25.77 | $25.84 | $20.74 | 54,310 |
| 2019-07-15 | $25.96 | $26.01 | $25.76 | $25.94 | $20.82 | 94,155 |
| 2019-07-12 | $26.06 | $26.09 | $25.88 | $25.94 | $20.82 | 35,428 |
| 2019-07-11 | $25.95 | $26.05 | $25.86 | $25.99 | $20.86 | 59,614 |
| 2019-07-10 | $25.87 | $25.96 | $25.78 | $25.87 | $20.77 | 113,404 |
| 2019-07-09 | $25.80 | $25.98 | $25.71 | $25.89 | $20.67 | 57,257 |
| 2019-07-08 | $25.65 | $25.80 | $25.55 | $25.80 | $20.60 | 64,004 |
| 2019-07-05 | $25.57 | $25.75 | $25.51 | $25.61 | $20.45 | 40,101 |
| 2019-07-03 | $25.53 | $25.80 | $25.50 | $25.57 | $20.42 | 53,580 |
| 2019-07-02 | $25.47 | $25.57 | $25.36 | $25.56 | $20.41 | 48,137 |
| 2019-07-01 | $25.60 | $25.60 | $25.33 | $25.44 | $20.31 | 64,521 |
| 2019-06-28 | $25.44 | $25.57 | $25.24 | $25.40 | $20.28 | 55,885 |
| 2019-06-27 | $25.31 | $25.32 | $25.20 | $25.28 | $20.18 | 33,393 |
| 2019-06-26 | $25.38 | $25.44 | $25.14 | $25.18 | $20.11 | 67,732 |
| 2019-06-25 | $25.44 | $25.58 | $25.15 | $25.24 | $20.15 | 62,096 |
| 2019-06-24 | $25.46 | $25.54 | $25.22 | $25.36 | $20.25 | 50,064 |
| 2019-06-21 | $25.32 | $25.40 | $25.15 | $25.34 | $20.23 | 36,366 |
| 2019-06-20 | $25.44 | $25.72 | $25.22 | $25.22 | $20.14 | 124,998 |
| 2019-06-19 | $25.17 | $25.36 | $25.14 | $25.33 | $20.22 | 55,514 |
| 2019-06-18 | $25.15 | $25.29 | $24.90 | $25.04 | $19.99 | 90,616 |
| 2019-06-17 | $24.87 | $24.96 | $24.78 | $24.92 | $19.90 | 38,629 |
| 2019-06-14 | $24.79 | $24.87 | $24.69 | $24.80 | $19.80 | 55,148 |
| 2019-06-13 | $24.87 | $24.94 | $24.66 | $24.71 | $19.73 | 57,402 |
| 2019-06-12 | $24.88 | $24.97 | $24.76 | $24.86 | $19.85 | 69,613 |
| 2019-06-11 | $24.98 | $25.08 | $24.85 | $25.08 | $19.91 | 71,055 |
| 2019-06-10 | $24.80 | $24.95 | $24.80 | $24.91 | $19.78 | 60,844 |
| 2019-06-07 | $24.77 | $24.92 | $24.75 | $24.80 | $19.69 | 40,528 |
| 2019-06-06 | $24.72 | $24.81 | $24.64 | $24.72 | $19.63 | 43,690 |
| 2019-06-05 | $24.40 | $24.69 | $24.38 | $24.69 | $19.61 | 44,326 |
| 2019-06-04 | $24.34 | $24.35 | $24.07 | $24.32 | $19.31 | 50,117 |
| 2019-06-03 | $24.10 | $24.22 | $23.95 | $24.16 | $19.18 | 72,884 |
| 2019-05-31 | $24.57 | $24.57 | $24.10 | $24.10 | $19.14 | 139,102 |
| 2019-05-30 | $24.77 | $24.79 | $24.57 | $24.65 | $19.57 | 110,428 |
| 2019-05-29 | $24.78 | $24.91 | $24.69 | $24.77 | $19.67 | 61,157 |
| 2019-05-28 | $24.93 | $24.95 | $24.70 | $24.82 | $19.71 | 81,463 |
| 2019-05-24 | $24.92 | $24.93 | $24.66 | $24.89 | $19.76 | 24,540 |
| 2019-05-23 | $24.70 | $24.80 | $24.48 | $24.80 | $19.69 | 48,558 |
| 2019-05-22 | $24.86 | $24.90 | $24.61 | $24.76 | $19.66 | 97,315 |
| 2019-05-21 | $24.95 | $24.95 | $24.80 | $24.91 | $19.78 | 44,230 |
| 2019-05-20 | $24.89 | $24.95 | $24.77 | $24.84 | $19.72 | 40,042 |
| 2019-05-17 | $24.77 | $24.95 | $24.77 | $24.89 | $19.76 | 21,520 |
| 2019-05-16 | $24.64 | $24.94 | $24.64 | $24.90 | $19.77 | 45,695 |
| 2019-05-15 | $24.66 | $24.82 | $24.60 | $24.62 | $19.55 | 29,341 |
| 2019-05-14 | $24.49 | $24.91 | $24.47 | $24.65 | $19.57 | 86,059 |
| 2019-05-13 | $24.53 | $24.76 | $24.50 | $24.57 | $19.51 | 51,126 |
| 2019-05-10 | $24.59 | $24.76 | $24.59 | $24.69 | $19.61 | 41,495 |
| 2019-05-09 | $24.68 | $24.90 | $24.65 | $24.86 | $19.63 | 47,188 |
| 2019-05-08 | $24.96 | $24.96 | $24.77 | $24.80 | $19.58 | 35,837 |
| 2019-05-07 | $25.08 | $25.10 | $24.85 | $24.91 | $19.67 | 57,997 |
| 2019-05-06 | $25.00 | $25.15 | $25.00 | $25.14 | $19.85 | 53,451 |
| 2019-05-03 | $24.94 | $25.17 | $24.90 | $25.15 | $19.86 | 70,128 |
| 2019-05-02 | $24.98 | $25.06 | $24.86 | $24.92 | $19.68 | 72,503 |
| 2019-05-01 | $24.93 | $25.20 | $24.81 | $24.96 | $19.71 | 77,112 |
| 2019-04-30 | $24.74 | $24.92 | $24.58 | $24.91 | $19.67 | 54,433 |
| 2019-04-29 | $24.72 | $24.72 | $24.56 | $24.69 | $19.50 | 56,272 |
| 2019-04-26 | $24.50 | $24.70 | $24.50 | $24.60 | $19.43 | 44,718 |
| 2019-04-25 | $24.79 | $24.93 | $24.47 | $24.47 | $19.32 | 109,214 |
| 2019-04-24 | $24.54 | $24.87 | $24.50 | $24.87 | $19.64 | 57,269 |
| 2019-04-23 | $24.45 | $24.65 | $24.36 | $24.63 | $19.45 | 90,483 |
| 2019-04-22 | $24.61 | $24.67 | $24.38 | $24.51 | $19.35 | 83,314 |
| 2019-04-18 | $24.76 | $24.98 | $24.61 | $24.61 | $19.43 | 123,521 |
| 2019-04-17 | $25.00 | $25.04 | $24.79 | $24.79 | $19.58 | 73,877 |
| 2019-04-16 | $25.04 | $25.23 | $24.90 | $24.95 | $19.70 | 74,187 |
| 2019-04-15 | $25.06 | $25.16 | $25.05 | $25.07 | $19.80 | 64,318 |
| 2019-04-12 | $25.12 | $25.14 | $24.91 | $25.00 | $19.74 | 82,136 |
| 2019-04-11 | $24.97 | $25.16 | $24.97 | $25.04 | $19.77 | 47,063 |
| 2019-04-10 | $24.91 | $25.14 | $24.88 | $25.02 | $19.76 | 45,347 |
| 2019-04-09 | $25.02 | $25.25 | $25.00 | $25.10 | $19.71 | 54,670 |
| 2019-04-08 | $25.10 | $25.30 | $25.04 | $25.14 | $19.74 | 94,232 |
| 2019-04-05 | $24.98 | $25.08 | $24.89 | $25.07 | $19.69 | 65,116 |
| 2019-04-04 | $25.05 | $25.05 | $24.94 | $24.95 | $19.59 | 51,905 |
| 2019-04-03 | $25.00 | $25.08 | $24.97 | $25.06 | $19.68 | 61,704 |
| 2019-04-02 | $24.96 | $25.05 | $24.85 | $25.00 | $19.63 | 59,508 |
| 2019-04-01 | $24.85 | $25.01 | $24.83 | $24.96 | $19.60 | 84,902 |
| 2019-03-29 | $24.76 | $24.98 | $24.71 | $24.80 | $19.48 | 82,028 |
| 2019-03-28 | $24.63 | $24.77 | $24.56 | $24.71 | $19.40 | 65,460 |
| 2019-03-27 | $24.63 | $24.78 | $24.53 | $24.67 | $19.37 | 59,705 |
| 2019-03-26 | $24.57 | $24.71 | $24.52 | $24.52 | $19.26 | 65,985 |
| 2019-03-25 | $24.63 | $24.69 | $24.55 | $24.56 | $19.29 | 61,998 |
| 2019-03-22 | $24.58 | $24.71 | $24.44 | $24.60 | $19.32 | 72,915 |
| 2019-03-21 | $24.42 | $24.63 | $24.37 | $24.55 | $19.28 | 27,938 |
| 2019-03-20 | $24.37 | $24.55 | $24.29 | $24.40 | $19.16 | 48,457 |
| 2019-03-19 | $24.43 | $24.53 | $24.36 | $24.38 | $19.15 | 36,573 |
| 2019-03-18 | $24.37 | $24.46 | $24.27 | $24.40 | $19.16 | 59,464 |
| 2019-03-15 | $24.30 | $24.45 | $24.30 | $24.37 | $19.14 | 47,065 |
| 2019-03-14 | $24.35 | $24.50 | $24.30 | $24.30 | $19.08 | 48,471 |
| 2019-03-13 | $24.33 | $24.66 | $24.27 | $24.27 | $19.06 | 80,026 |
| 2019-03-12 | $24.36 | $24.53 | $24.30 | $24.33 | $19.11 | 43,720 |
| 2019-03-11 | $24.23 | $24.42 | $24.11 | $24.37 | $19.14 | 61,252 |
| 2019-03-08 | $23.90 | $24.29 | $23.90 | $24.15 | $18.97 | 39,767 |
| 2019-03-07 | $24.30 | $24.30 | $24.12 | $24.20 | $18.90 | 50,885 |
| 2019-03-06 | $24.41 | $24.43 | $24.27 | $24.28 | $18.96 | 47,472 |
| 2019-03-05 | $24.31 | $24.42 | $24.20 | $24.37 | $19.03 | 69,555 |
| 2019-03-04 | $24.38 | $24.44 | $24.10 | $24.26 | $18.94 | 59,709 |
| 2019-03-01 | $24.22 | $24.36 | $24.21 | $24.35 | $19.01 | 63,609 |
| 2019-02-28 | $24.19 | $24.28 | $24.10 | $24.23 | $18.92 | 75,791 |
| 2019-02-27 | $24.02 | $24.17 | $23.92 | $24.11 | $18.83 | 82,399 |
| 2019-02-26 | $23.96 | $24.08 | $23.96 | $24.01 | $18.75 | 43,858 |
| 2019-02-25 | $24.11 | $24.16 | $23.97 | $23.98 | $18.72 | 60,257 |
| 2019-02-22 | $23.98 | $24.06 | $23.87 | $24.01 | $18.75 | 44,968 |
| 2019-02-21 | $24.04 | $24.04 | $23.85 | $23.90 | $18.66 | 74,862 |
| 2019-02-20 | $23.92 | $24.05 | $23.82 | $24.05 | $18.78 | 53,445 |
| 2019-02-19 | $23.75 | $24.00 | $23.74 | $23.92 | $18.68 | 67,681 |
| 2019-02-15 | $23.57 | $23.82 | $23.57 | $23.71 | $18.51 | 58,104 |
| 2019-02-14 | $23.50 | $23.59 | $23.40 | $23.47 | $18.33 | 51,900 |
| 2019-02-13 | $23.56 | $23.57 | $23.39 | $23.53 | $18.37 | 70,947 |
| 2019-02-12 | $23.78 | $23.82 | $23.53 | $23.55 | $18.39 | 68,945 |
| 2019-02-11 | $23.75 | $23.80 | $23.59 | $23.62 | $18.44 | 78,787 |
| 2019-02-08 | $23.60 | $23.75 | $23.52 | $23.69 | $18.50 | 79,957 |
| 2019-02-07 | $23.62 | $23.80 | $23.51 | $23.79 | $18.47 | 119,208 |
| 2019-02-06 | $23.58 | $23.65 | $23.46 | $23.64 | $18.35 | 50,200 |
| 2019-02-05 | $23.60 | $23.65 | $23.41 | $23.55 | $18.28 | 89,741 |
| 2019-02-04 | $23.69 | $23.70 | $23.48 | $23.56 | $18.29 | 115,208 |
| 2019-02-01 | $23.55 | $23.69 | $23.39 | $23.67 | $18.38 | 114,691 |
| 2019-01-31 | $23.07 | $23.50 | $23.04 | $23.43 | $18.19 | 136,877 |
| 2019-01-30 | $22.38 | $23.00 | $22.32 | $22.98 | $17.84 | 100,755 |
| 2019-01-29 | $22.36 | $22.47 | $22.31 | $22.31 | $17.32 | 77,637 |
| 2019-01-28 | $22.22 | $22.37 | $22.13 | $22.30 | $17.31 | 74,720 |
| 2019-01-25 | $22.63 | $22.69 | $22.35 | $22.44 | $17.42 | 110,011 |
| 2019-01-24 | $22.79 | $22.80 | $22.57 | $22.63 | $17.57 | 103,968 |
| 2019-01-23 | $22.75 | $22.88 | $22.56 | $22.75 | $17.66 | 123,096 |
| 2019-01-22 | $22.74 | $22.80 | $22.55 | $22.70 | $17.62 | 72,698 |
| 2019-01-18 | $22.51 | $22.89 | $22.51 | $22.72 | $17.64 | 135,071 |
| 2019-01-17 | $22.31 | $22.55 | $22.25 | $22.47 | $17.44 | 67,279 |
| 2019-01-16 | $22.16 | $22.38 | $22.09 | $22.30 | $17.31 | 65,044 |
| 2019-01-15 | $21.78 | $22.26 | $21.78 | $22.16 | $17.20 | 42,084 |
| 2019-01-14 | $21.94 | $21.94 | $21.71 | $21.78 | $16.91 | 65,425 |
| 2019-01-11 | $22.07 | $22.12 | $21.89 | $22.02 | $17.09 | 73,764 |
| 2019-01-10 | $22.06 | $22.11 | $21.82 | $22.05 | $17.12 | 144,978 |
| 2019-01-09 | $22.12 | $22.63 | $21.96 | $22.01 | $17.09 | 149,766 |
| 2019-01-08 | $21.93 | $22.28 | $21.71 | $22.18 | $17.22 | 167,781 |
| 2019-01-07 | $21.31 | $21.83 | $21.30 | $21.69 | $16.84 | 128,572 |
| 2019-01-04 | $21.03 | $21.19 | $20.94 | $21.16 | $16.43 | 89,593 |
| 2019-01-03 | $20.72 | $20.99 | $20.72 | $20.88 | $16.21 | 148,917 |
| 2019-01-02 | $20.33 | $20.98 | $20.21 | $20.80 | $16.15 | 115,919 |
| 2018-12-31 | $20.19 | $20.57 | $20.15 | $20.42 | $15.85 | 198,210 |
| 2018-12-28 | $19.89 | $20.19 | $19.88 | $20.11 | $15.61 | 171,705 |
| 2018-12-27 | $19.88 | $19.99 | $19.66 | $19.94 | $15.37 | 119,495 |
| 2018-12-26 | $19.73 | $20.04 | $19.60 | $20.04 | $15.45 | 137,572 |
| 2018-12-24 | $19.97 | $19.98 | $19.63 | $19.70 | $15.19 | 108,529 |
| 2018-12-21 | $19.89 | $20.19 | $19.72 | $19.95 | $15.38 | 218,932 |
| 2018-12-20 | $20.52 | $20.54 | $19.53 | $19.96 | $15.39 | 273,050 |
| 2018-12-19 | $20.75 | $20.82 | $20.32 | $20.37 | $15.71 | 194,436 |
| 2018-12-18 | $20.86 | $21.09 | $20.80 | $20.83 | $16.06 | 139,199 |
| 2018-12-17 | $21.44 | $21.44 | $20.79 | $20.85 | $16.08 | 150,539 |
| 2018-12-14 | $21.66 | $21.78 | $21.37 | $21.47 | $16.55 | 118,464 |
| 2018-12-13 | $21.84 | $21.86 | $21.64 | $21.81 | $16.82 | 98,557 |
| 2018-12-12 | $21.81 | $22.12 | $21.76 | $21.97 | $16.94 | 155,343 |
| 2018-12-11 | $22.39 | $22.46 | $22.00 | $22.18 | $16.69 | 105,487 |
| 2018-12-10 | $22.23 | $22.29 | $21.85 | $22.27 | $16.76 | 92,384 |
| 2018-12-07 | $22.22 | $22.28 | $22.11 | $22.23 | $16.73 | 54,067 |
| 2018-12-06 | $22.38 | $22.38 | $22.00 | $22.26 | $16.75 | 145,117 |
| 2018-12-04 | $22.31 | $22.65 | $22.31 | $22.45 | $16.89 | 161,515 |
| 2018-12-03 | $22.27 | $22.42 | $22.24 | $22.30 | $16.78 | 72,469 |
| 2018-11-30 | $22.00 | $22.22 | $22.00 | $22.14 | $16.66 | 62,725 |
| 2018-11-29 | $21.99 | $22.04 | $21.87 | $22.03 | $16.58 | 97,662 |
| 2018-11-28 | $21.83 | $22.07 | $21.83 | $22.04 | $16.58 | 74,224 |
| 2018-11-27 | $21.79 | $21.89 | $21.76 | $21.80 | $16.40 | 105,676 |
| 2018-11-26 | $21.96 | $22.13 | $21.75 | $21.92 | $16.49 | 71,617 |
| 2018-11-23 | $21.77 | $21.94 | $21.71 | $21.94 | $16.51 | 26,353 |
| 2018-11-21 | $22.03 | $22.20 | $21.75 | $21.76 | $16.37 | 67,570 |
| 2018-11-20 | $22.38 | $22.42 | $21.96 | $22.08 | $16.61 | 87,264 |
| 2018-11-19 | $22.61 | $22.71 | $22.42 | $22.48 | $16.91 | 74,921 |
| 2018-11-16 | $22.65 | $22.74 | $22.52 | $22.68 | $17.07 | 42,088 |
| 2018-11-15 | $22.64 | $22.68 | $22.56 | $22.60 | $17.00 | 68,054 |
| 2018-11-14 | $22.80 | $22.80 | $22.65 | $22.73 | $17.10 | 44,655 |
| 2018-11-13 | $22.95 | $22.95 | $22.57 | $22.67 | $17.06 | 74,512 |
| 2018-11-12 | $22.80 | $22.93 | $22.75 | $22.87 | $17.21 | 29,824 |
| 2018-11-09 | $22.86 | $22.86 | $22.61 | $22.73 | $17.10 | 125,817 |
| 2018-11-08 | $22.90 | $22.98 | $22.85 | $22.93 | $17.15 | 72,562 |
| 2018-11-07 | $22.71 | $23.00 | $22.71 | $22.94 | $17.16 | 95,871 |
| 2018-11-06 | $22.65 | $22.75 | $22.48 | $22.56 | $16.87 | 100,632 |
| 2018-11-05 | $22.41 | $22.63 | $22.41 | $22.63 | $16.92 | 66,113 |
| 2018-11-02 | $22.50 | $22.50 | $22.32 | $22.46 | $16.80 | 72,017 |
| 2018-11-01 | $22.44 | $22.50 | $22.37 | $22.50 | $16.83 | 60,459 |
| 2018-10-31 | $22.39 | $22.44 | $22.15 | $22.37 | $16.73 | 128,615 |
| 2018-10-30 | $22.38 | $22.47 | $22.24 | $22.26 | $16.65 | 79,547 |
| 2018-10-29 | $22.42 | $22.59 | $22.23 | $22.32 | $16.69 | 109,866 |
| 2018-10-26 | $22.31 | $22.39 | $22.14 | $22.29 | $16.67 | 162,614 |
| 2018-10-25 | $22.33 | $22.47 | $22.27 | $22.39 | $16.75 | 76,800 |
| 2018-10-24 | $22.40 | $22.50 | $22.33 | $22.37 | $16.73 | 79,665 |
| 2018-10-23 | $22.34 | $22.40 | $22.13 | $22.38 | $16.74 | 80,097 |
| 2018-10-22 | $22.55 | $22.59 | $22.35 | $22.39 | $16.75 | 81,210 |
| 2018-10-19 | $22.22 | $22.52 | $22.22 | $22.50 | $16.83 | 89,389 |
| 2018-10-18 | $22.39 | $22.41 | $22.11 | $22.19 | $16.60 | 187,748 |
| 2018-10-17 | $22.50 | $22.58 | $22.17 | $22.36 | $16.72 | 74,036 |
| 2018-10-16 | $22.10 | $22.58 | $22.10 | $22.58 | $16.89 | 60,570 |
| 2018-10-15 | $21.87 | $22.14 | $21.74 | $22.10 | $16.53 | 66,620 |
| 2018-10-12 | $21.99 | $22.11 | $21.71 | $21.77 | $16.28 | 99,506 |
| 2018-10-11 | $22.46 | $22.46 | $21.59 | $21.69 | $16.22 | 159,776 |
| 2018-10-10 | $22.62 | $22.80 | $22.37 | $22.44 | $16.78 | 108,011 |
| 2018-10-09 | $22.73 | $22.84 | $22.65 | $22.84 | $16.98 | 72,119 |
| 2018-10-08 | $22.63 | $22.69 | $22.48 | $22.66 | $16.84 | 79,333 |
| 2018-10-05 | $23.04 | $23.10 | $22.23 | $22.44 | $16.68 | 187,800 |
| 2018-10-04 | $23.30 | $23.32 | $22.99 | $23.16 | $17.22 | 82,480 |
| 2018-10-03 | $23.46 | $23.46 | $23.17 | $23.35 | $17.36 | 68,957 |
| 2018-10-02 | $23.26 | $23.43 | $23.18 | $23.43 | $17.42 | 49,338 |
| 2018-10-01 | $23.40 | $23.40 | $23.21 | $23.24 | $17.27 | 66,949 |
| 2018-09-28 | $23.33 | $23.35 | $23.16 | $23.31 | $17.33 | 70,578 |
| 2018-09-27 | $23.03 | $23.32 | $23.03 | $23.25 | $17.28 | 89,563 |
| 2018-09-26 | $22.78 | $23.13 | $22.74 | $23.08 | $17.16 | 124,250 |
| 2018-09-25 | $23.10 | $23.25 | $22.62 | $22.70 | $16.87 | 103,587 |
| 2018-09-24 | $23.25 | $23.29 | $23.10 | $23.13 | $17.19 | 67,543 |
| 2018-09-21 | $23.29 | $23.31 | $23.16 | $23.27 | $17.30 | 35,810 |
| 2018-09-20 | $23.29 | $23.30 | $23.13 | $23.25 | $17.28 | 61,446 |
| 2018-09-19 | $23.29 | $23.36 | $23.12 | $23.24 | $17.27 | 72,273 |
| 2018-09-18 | $23.29 | $23.40 | $23.28 | $23.34 | $17.35 | 54,825 |
| 2018-09-17 | $23.28 | $23.35 | $23.20 | $23.25 | $17.28 | 53,465 |
| 2018-09-14 | $23.38 | $23.42 | $23.25 | $23.35 | $17.36 | 77,260 |
| 2018-09-13 | $23.38 | $23.45 | $23.30 | $23.38 | $17.38 | 63,541 |
| 2018-09-12 | $23.48 | $23.55 | $23.43 | $23.55 | $17.40 | 76,601 |
| 2018-09-11 | $23.25 | $23.48 | $23.25 | $23.39 | $17.28 | 65,148 |
| 2018-09-10 | $23.30 | $23.42 | $23.30 | $23.38 | $17.28 | 51,418 |
| 2018-09-07 | $23.37 | $23.40 | $23.11 | $23.29 | $17.21 | 83,393 |
| 2018-09-06 | $23.29 | $23.40 | $23.25 | $23.33 | $17.24 | 68,426 |
| 2018-09-05 | $23.51 | $23.63 | $23.20 | $23.24 | $17.17 | 128,830 |
| 2018-09-04 | $23.33 | $23.66 | $23.21 | $23.52 | $17.38 | 79,648 |
| 2018-08-31 | $23.54 | $23.59 | $23.38 | $23.38 | $17.28 | 53,509 |
| 2018-08-30 | $23.38 | $23.47 | $23.34 | $23.47 | $17.34 | 41,608 |
| 2018-08-29 | $23.31 | $23.36 | $23.28 | $23.36 | $17.26 | 51,655 |
| 2018-08-28 | $23.35 | $23.35 | $23.21 | $23.23 | $17.17 | 66,078 |
| 2018-08-27 | $23.48 | $23.52 | $23.31 | $23.33 | $17.24 | 58,076 |
| 2018-08-24 | $23.38 | $23.43 | $23.30 | $23.34 | $17.25 | 74,922 |
| 2018-08-23 | $23.64 | $23.68 | $23.19 | $23.31 | $17.23 | 207,155 |
| 2018-08-22 | $23.75 | $23.81 | $23.64 | $23.67 | $17.49 | 48,906 |
| 2018-08-21 | $23.77 | $23.82 | $23.71 | $23.75 | $17.55 | 59,224 |
| 2018-08-20 | $23.72 | $23.83 | $23.70 | $23.77 | $17.56 | 48,514 |
| 2018-08-17 | $23.50 | $23.68 | $23.50 | $23.68 | $17.50 | 50,891 |
| 2018-08-16 | $23.48 | $23.60 | $23.40 | $23.54 | $17.39 | 34,988 |
| 2018-08-15 | $23.48 | $23.65 | $23.36 | $23.48 | $17.35 | 58,282 |
| 2018-08-14 | $23.67 | $23.69 | $23.50 | $23.52 | $17.38 | 75,427 |
| 2018-08-13 | $23.53 | $23.62 | $23.51 | $23.57 | $17.42 | 49,319 |
| 2018-08-10 | $23.59 | $23.64 | $23.51 | $23.54 | $17.39 | 61,781 |
| 2018-08-09 | $23.48 | $23.78 | $23.48 | $23.73 | $17.43 | 58,406 |
| 2018-08-08 | $23.64 | $23.66 | $23.47 | $23.52 | $17.28 | 47,993 |
| 2018-08-07 | $23.62 | $23.73 | $23.62 | $23.65 | $17.37 | 64,381 |
| 2018-08-06 | $23.62 | $23.70 | $23.54 | $23.61 | $17.35 | 98,687 |
| 2018-08-03 | $23.40 | $23.60 | $23.40 | $23.42 | $17.21 | 57,699 |
| 2018-08-02 | $23.21 | $23.40 | $23.17 | $23.37 | $17.17 | 91,638 |
| 2018-08-01 | $23.37 | $23.38 | $23.26 | $23.37 | $17.17 | 37,910 |
| 2018-07-31 | $23.18 | $23.39 | $23.10 | $23.39 | $17.18 | 69,805 |
| 2018-07-30 | $23.16 | $23.16 | $22.99 | $23.03 | $16.92 | 61,030 |
| 2018-07-27 | $23.28 | $23.28 | $23.10 | $23.12 | $16.99 | 46,926 |
| 2018-07-26 | $23.15 | $23.22 | $23.14 | $23.16 | $17.01 | 44,177 |
| 2018-07-25 | $23.23 | $23.23 | $23.11 | $23.15 | $17.01 | 45,385 |
| 2018-07-24 | $23.21 | $23.21 | $23.01 | $23.17 | $17.02 | 64,124 |
| 2018-07-23 | $23.21 | $23.23 | $23.08 | $23.10 | $16.97 | 76,409 |
| 2018-07-20 | $23.21 | $23.27 | $23.11 | $23.16 | $17.01 | 61,564 |
| 2018-07-19 | $23.10 | $23.23 | $23.08 | $23.22 | $17.06 | 61,628 |
| 2018-07-18 | $22.95 | $23.14 | $22.88 | $23.10 | $16.97 | 150,413 |
| 2018-07-17 | $23.00 | $23.15 | $22.84 | $23.04 | $16.93 | 69,972 |
| 2018-07-16 | $23.14 | $23.14 | $22.92 | $23.02 | $16.91 | 60,760 |
| 2018-07-13 | $23.28 | $23.32 | $23.05 | $23.06 | $16.94 | 95,569 |
| 2018-07-12 | $23.27 | $23.40 | $23.25 | $23.32 | $17.13 | 57,387 |
| 2018-07-11 | $23.33 | $23.40 | $23.19 | $23.35 | $17.15 | 66,899 |
| 2018-07-10 | $23.52 | $23.59 | $23.39 | $23.43 | $17.11 | 103,526 |
| 2018-07-09 | $23.75 | $23.76 | $23.50 | $23.55 | $17.20 | 115,811 |
| 2018-07-06 | $23.66 | $23.79 | $23.64 | $23.76 | $17.35 | 46,169 |
| 2018-07-05 | $23.51 | $23.64 | $23.51 | $23.64 | $17.27 | 72,342 |
| 2018-07-03 | $23.32 | $23.59 | $23.32 | $23.51 | $17.17 | 45,717 |
| 2018-07-02 | $23.46 | $23.47 | $23.21 | $23.47 | $17.14 | 85,127 |
| 2018-06-29 | $23.27 | $23.43 | $23.24 | $23.37 | $17.07 | 47,449 |
| 2018-06-28 | $23.09 | $23.24 | $23.09 | $23.18 | $16.93 | 61,396 |
| 2018-06-27 | $23.26 | $23.31 | $23.12 | $23.14 | $16.90 | 61,066 |
| 2018-06-26 | $23.06 | $23.24 | $23.01 | $23.22 | $16.96 | 42,548 |
| 2018-06-25 | $23.06 | $23.10 | $22.98 | $23.06 | $16.84 | 71,321 |
| 2018-06-22 | $23.03 | $23.08 | $22.92 | $23.00 | $16.80 | 72,714 |
| 2018-06-21 | $23.12 | $23.19 | $22.85 | $22.92 | $16.74 | 94,795 |
| 2018-06-20 | $22.92 | $22.95 | $22.79 | $22.95 | $16.76 | 80,806 |
| 2018-06-19 | $22.62 | $22.84 | $22.55 | $22.84 | $16.68 | 115,075 |
| 2018-06-18 | $22.60 | $22.65 | $22.56 | $22.62 | $16.52 | 42,066 |
| 2018-06-15 | $22.72 | $22.72 | $22.52 | $22.60 | $16.51 | 61,547 |
| 2018-06-14 | $22.62 | $22.64 | $22.51 | $22.60 | $16.51 | 73,211 |
| 2018-06-13 | $22.58 | $22.59 | $22.42 | $22.44 | $16.39 | 51,942 |
| 2018-06-12 | $22.44 | $22.52 | $22.39 | $22.50 | $16.43 | 68,053 |
| 2018-06-11 | $22.47 | $22.50 | $22.38 | $22.45 | $16.40 | 84,798 |
| 2018-06-08 | $22.41 | $22.46 | $22.32 | $22.40 | $16.36 | 81,110 |
| 2018-06-07 | $22.46 | $22.62 | $22.41 | $22.62 | $16.42 | 89,001 |
| 2018-06-06 | $22.48 | $22.57 | $22.33 | $22.41 | $16.27 | 74,253 |
| 2018-06-05 | $22.71 | $22.71 | $22.54 | $22.55 | $16.37 | 98,349 |
| 2018-06-04 | $22.82 | $22.88 | $22.69 | $22.71 | $16.48 | 73,057 |
| 2018-06-01 | $22.86 | $22.95 | $22.72 | $22.89 | $16.61 | 149,168 |
| 2018-05-31 | $22.87 | $22.95 | $22.80 | $22.83 | $16.57 | 87,169 |
| 2018-05-30 | $22.65 | $22.87 | $22.65 | $22.82 | $16.56 | 107,451 |
| 2018-05-29 | $22.65 | $22.75 | $22.59 | $22.70 | $16.48 | 109,767 |
| 2018-05-25 | $22.65 | $22.70 | $22.60 | $22.65 | $16.44 | 59,203 |
| 2018-05-24 | $22.45 | $22.66 | $22.45 | $22.66 | $16.45 | 101,341 |
| 2018-05-23 | $22.40 | $22.53 | $22.38 | $22.52 | $16.35 | 55,875 |
| 2018-05-22 | $22.49 | $22.49 | $22.33 | $22.40 | $16.26 | 52,227 |
| 2018-05-21 | $22.40 | $22.45 | $22.27 | $22.37 | $16.24 | 65,033 |
| 2018-05-18 | $22.27 | $22.32 | $22.24 | $22.32 | $16.20 | 123,599 |
| 2018-05-17 | $22.34 | $22.34 | $22.21 | $22.27 | $16.16 | 87,973 |
| 2018-05-16 | $22.33 | $22.33 | $22.14 | $22.28 | $16.17 | 72,270 |
| 2018-05-15 | $22.38 | $22.38 | $22.13 | $22.27 | $16.16 | 61,267 |
| 2018-05-14 | $22.40 | $22.50 | $22.36 | $22.41 | $16.27 | 48,108 |
| 2018-05-11 | $22.34 | $22.44 | $22.33 | $22.35 | $16.22 | 62,663 |
| 2018-05-10 | $22.29 | $22.39 | $22.22 | $22.24 | $16.14 | 74,940 |
| 2018-05-09 | $22.34 | $22.42 | $22.22 | $22.39 | $16.15 | 119,402 |
| 2018-05-08 | $22.70 | $22.70 | $22.29 | $22.35 | $16.12 | 88,949 |
| 2018-05-07 | $22.55 | $22.66 | $22.55 | $22.61 | $16.31 | 76,458 |
| 2018-05-04 | $22.44 | $22.62 | $22.35 | $22.60 | $16.30 | 84,252 |
| 2018-05-03 | $22.37 | $22.44 | $22.14 | $22.42 | $16.17 | 86,665 |
| 2018-05-02 | $22.22 | $22.36 | $22.17 | $22.28 | $16.07 | 52,809 |
| 2018-05-01 | $22.29 | $22.29 | $22.13 | $22.20 | $16.01 | 84,656 |
| 2018-04-30 | $22.15 | $22.26 | $22.10 | $22.16 | $15.99 | 104,431 |
| 2018-04-27 | $22.02 | $22.20 | $22.00 | $22.08 | $15.93 | 67,170 |
| 2018-04-26 | $21.84 | $21.96 | $21.80 | $21.94 | $15.83 | 77,192 |
| 2018-04-25 | $21.85 | $21.90 | $21.70 | $21.77 | $15.70 | 100,656 |
| 2018-04-24 | $21.97 | $22.07 | $21.90 | $22.00 | $15.87 | 97,664 |
| 2018-04-23 | $21.92 | $21.97 | $21.81 | $21.86 | $15.77 | 92,173 |
| 2018-04-20 | $21.84 | $21.91 | $21.73 | $21.91 | $15.81 | 100,870 |
| 2018-04-19 | $21.68 | $21.84 | $21.65 | $21.84 | $15.76 | 48,286 |
| 2018-04-18 | $21.76 | $21.86 | $21.66 | $21.68 | $15.64 | 76,121 |
| 2018-04-17 | $21.80 | $21.80 | $21.69 | $21.73 | $15.68 | 63,659 |
| 2018-04-16 | $21.47 | $21.70 | $21.47 | $21.66 | $15.63 | 80,909 |
| 2018-04-13 | $21.62 | $21.69 | $21.50 | $21.50 | $15.51 | 57,071 |
| 2018-04-12 | $21.86 | $21.90 | $21.65 | $21.67 | $15.63 | 66,827 |
| 2018-04-11 | $21.73 | $21.91 | $21.73 | $21.85 | $15.76 | 88,242 |
| 2018-04-10 | $21.88 | $22.00 | $21.81 | $21.95 | $15.73 | 150,370 |
| 2018-04-09 | $21.92 | $21.95 | $21.75 | $21.78 | $15.61 | 65,526 |
| 2018-04-06 | $21.85 | $21.92 | $21.70 | $21.75 | $15.59 | 65,952 |
| 2018-04-05 | $21.74 | $21.88 | $21.62 | $21.87 | $15.68 | 91,362 |
| 2018-04-04 | $21.45 | $21.73 | $21.45 | $21.72 | $15.57 | 87,909 |
| 2018-04-03 | $21.68 | $21.69 | $21.45 | $21.52 | $15.43 | 84,963 |
| 2018-04-02 | $21.65 | $21.74 | $21.50 | $21.59 | $15.48 | 132,294 |
| 2018-03-29 | $21.63 | $21.75 | $21.57 | $21.69 | $15.55 | 87,525 |
| 2018-03-28 | $21.46 | $21.58 | $21.44 | $21.58 | $15.47 | 70,312 |
| 2018-03-27 | $21.27 | $21.64 | $21.27 | $21.44 | $15.37 | 90,122 |
| 2018-03-26 | $21.43 | $21.47 | $21.19 | $21.26 | $15.24 | 131,108 |
| 2018-03-23 | $21.49 | $21.63 | $21.32 | $21.32 | $15.28 | 75,818 |
| 2018-03-22 | $21.35 | $21.62 | $21.32 | $21.48 | $15.40 | 93,804 |
| 2018-03-21 | $21.47 | $21.60 | $21.39 | $21.41 | $15.35 | 99,933 |
| 2018-03-20 | $21.74 | $21.82 | $21.48 | $21.49 | $15.41 | 99,712 |
| 2018-03-19 | $21.78 | $21.84 | $21.63 | $21.75 | $15.59 | 55,023 |
| 2018-03-16 | $21.67 | $21.87 | $21.67 | $21.80 | $15.63 | 83,410 |
| 2018-03-15 | $21.74 | $21.90 | $21.62 | $21.69 | $15.55 | 143,751 |
| 2018-03-14 | $21.79 | $21.92 | $21.69 | $21.72 | $15.57 | 111,876 |
| 2018-03-13 | $21.96 | $21.98 | $21.73 | $21.75 | $15.59 | 61,839 |
| 2018-03-12 | $21.70 | $21.95 | $21.69 | $21.92 | $15.71 | 118,797 |
| 2018-03-09 | $21.66 | $21.74 | $21.63 | $21.70 | $15.56 | 69,385 |
| 2018-03-08 | $21.76 | $21.85 | $21.72 | $21.74 | $15.49 | 103,063 |
| 2018-03-07 | $21.88 | $21.88 | $21.70 | $21.76 | $15.50 | 91,048 |
| 2018-03-06 | $22.03 | $22.03 | $21.81 | $21.88 | $15.59 | 64,409 |
| 2018-03-05 | $21.63 | $21.94 | $21.63 | $21.93 | $15.62 | 33,866 |
| 2018-03-02 | $21.65 | $21.69 | $21.53 | $21.65 | $15.42 | 55,639 |
| 2018-03-01 | $21.73 | $21.88 | $21.66 | $21.67 | $15.44 | 92,457 |
| 2018-02-28 | $21.85 | $21.94 | $21.67 | $21.69 | $15.45 | 113,725 |
| 2018-02-27 | $22.09 | $22.10 | $21.79 | $21.84 | $15.56 | 81,918 |
| 2018-02-26 | $22.04 | $22.10 | $21.98 | $22.08 | $15.73 | 96,275 |
| 2018-02-23 | $21.72 | $21.93 | $21.72 | $21.90 | $15.60 | 123,572 |
| 2018-02-22 | $21.95 | $21.98 | $21.62 | $21.64 | $15.41 | 127,337 |
| 2018-02-21 | $22.04 | $22.14 | $21.86 | $21.88 | $15.59 | 139,954 |
| 2018-02-20 | $22.19 | $22.19 | $21.91 | $21.94 | $15.63 | 83,208 |
| 2018-02-16 | $22.01 | $22.21 | $21.94 | $22.21 | $15.82 | 89,565 |
| 2018-02-15 | $21.82 | $22.09 | $21.72 | $22.02 | $15.69 | 138,270 |
| 2018-02-14 | $21.46 | $21.83 | $21.46 | $21.77 | $15.51 | 147,269 |
| 2018-02-13 | $21.61 | $21.80 | $21.46 | $21.80 | $15.53 | 107,904 |
| 2018-02-12 | $21.45 | $21.77 | $21.36 | $21.58 | $15.37 | 143,102 |
| 2018-02-09 | $21.46 | $21.46 | $21.00 | $21.36 | $15.22 | 186,461 |
| 2018-02-08 | $21.79 | $21.81 | $21.40 | $21.40 | $15.15 | 177,280 |
| 2018-02-07 | $21.74 | $21.96 | $21.69 | $21.69 | $15.35 | 138,175 |
| 2018-02-06 | $21.06 | $21.75 | $21.06 | $21.69 | $15.35 | 229,062 |
| 2018-02-05 | $22.25 | $22.27 | $21.25 | $21.28 | $15.06 | 278,377 |
| 2018-02-02 | $22.48 | $22.48 | $22.30 | $22.35 | $15.82 | 102,418 |
| 2018-02-01 | $22.70 | $22.80 | $22.50 | $22.53 | $15.95 | 128,319 |
| 2018-01-31 | $22.59 | $22.75 | $22.59 | $22.73 | $16.09 | 142,660 |
| 2018-01-30 | $22.64 | $22.72 | $22.20 | $22.52 | $15.94 | 230,073 |
| 2018-01-29 | $23.00 | $23.06 | $22.75 | $22.76 | $16.11 | 170,529 |
| 2018-01-26 | $23.12 | $23.18 | $23.04 | $23.08 | $16.33 | 137,340 |
| 2018-01-25 | $23.03 | $23.19 | $22.99 | $23.18 | $16.41 | 115,871 |
| 2018-01-24 | $22.99 | $23.06 | $22.93 | $23.00 | $16.28 | 114,482 |
| 2018-01-23 | $22.92 | $23.10 | $22.89 | $23.01 | $16.29 | 154,539 |
| 2018-01-22 | $23.02 | $23.04 | $22.77 | $22.79 | $16.13 | 178,982 |
| 2018-01-19 | $22.81 | $22.98 | $22.74 | $22.97 | $16.26 | 208,482 |
| 2018-01-18 | $22.96 | $22.96 | $22.77 | $22.87 | $16.19 | 300,150 |
| 2018-01-17 | $23.31 | $23.35 | $22.94 | $22.96 | $16.25 | 334,548 |
| 2018-01-16 | $23.49 | $23.54 | $23.23 | $23.23 | $16.44 | 271,823 |
| 2018-01-12 | $23.42 | $23.48 | $23.40 | $23.42 | $16.58 | 167,993 |
| 2018-01-11 | $23.40 | $23.53 | $23.38 | $23.40 | $16.56 | 177,742 |
| 2018-01-10 | $23.69 | $23.69 | $23.38 | $23.39 | $16.55 | 313,834 |
| 2018-01-09 | $23.82 | $23.82 | $23.70 | $23.78 | $16.83 | 224,422 |
| 2018-01-08 | $23.82 | $23.86 | $23.65 | $23.75 | $16.81 | 186,599 |
| 2018-01-05 | $23.85 | $23.89 | $23.62 | $23.81 | $16.85 | 235,883 |
| 2018-01-04 | $23.60 | $23.95 | $23.60 | $23.75 | $16.81 | 688,179 |
| 2018-01-03 | $23.82 | $23.89 | $23.51 | $23.60 | $16.70 | 840,821 |
| 2018-01-02 | $24.67 | $24.73 | $23.79 | $23.80 | $16.84 | 659,519 |
| 2017-12-29 | $24.56 | $24.68 | $24.55 | $24.66 | $17.45 | 91,498 |
| 2017-12-28 | $24.81 | $24.86 | $24.56 | $24.57 | $17.39 | 139,576 |
| 2017-12-27 | $25.00 | $25.05 | $24.95 | $25.00 | $17.59 | 49,927 |
| 2017-12-26 | $25.13 | $25.17 | $24.94 | $25.01 | $17.60 | 46,558 |
| 2017-12-22 | $25.16 | $25.16 | $24.98 | $25.07 | $17.64 | 112,485 |
| 2017-12-21 | $25.25 | $25.35 | $25.02 | $25.03 | $17.62 | 85,853 |
| 2017-12-20 | $25.47 | $25.53 | $25.21 | $25.25 | $17.77 | 114,871 |
| 2017-12-19 | $25.60 | $25.60 | $25.44 | $25.48 | $17.93 | 170,995 |
| 2017-12-18 | $25.70 | $25.85 | $25.52 | $25.62 | $18.03 | 239,479 |
| 2017-12-15 | $25.21 | $25.64 | $25.21 | $25.47 | $17.93 | 126,977 |
| 2017-12-14 | $25.12 | $25.34 | $25.05 | $25.17 | $17.71 | 100,188 |
| 2017-12-13 | $25.18 | $25.20 | $25.03 | $25.04 | $17.62 | 84,183 |
| 2017-12-12 | $25.20 | $25.31 | $25.06 | $25.06 | $17.64 | 83,301 |
| 2017-12-11 | $25.01 | $25.34 | $25.01 | $25.18 | $17.72 | 132,465 |
| 2017-12-08 | $25.25 | $25.43 | $25.11 | $25.11 | $17.67 | 97,473 |
| 2017-12-07 | $25.82 | $25.88 | $25.73 | $25.78 | $17.68 | 112,770 |
| 2017-12-06 | $25.92 | $26.01 | $25.79 | $25.82 | $17.70 | 63,354 |
| 2017-12-05 | $26.00 | $26.00 | $25.80 | $25.91 | $17.77 | 60,184 |
| 2017-12-04 | $25.91 | $26.04 | $25.91 | $25.99 | $17.82 | 65,109 |
| 2017-12-01 | $25.67 | $25.98 | $25.67 | $25.98 | $17.81 | 79,085 |
| 2017-11-30 | $25.77 | $25.86 | $25.70 | $25.73 | $17.64 | 159,517 |
| 2017-11-29 | $25.78 | $25.87 | $25.71 | $25.87 | $17.74 | 65,036 |
| 2017-11-28 | $25.61 | $25.89 | $25.61 | $25.80 | $17.69 | 70,150 |
| 2017-11-27 | $25.75 | $25.75 | $25.58 | $25.61 | $17.56 | 48,942 |
| 2017-11-24 | $25.57 | $25.76 | $25.57 | $25.76 | $17.66 | 22,310 |
| 2017-11-22 | $25.51 | $25.61 | $25.45 | $25.55 | $17.52 | 37,440 |
| 2017-11-21 | $25.55 | $25.59 | $25.45 | $25.55 | $17.52 | 31,633 |
| 2017-11-20 | $25.45 | $25.54 | $25.45 | $25.50 | $17.48 | 67,264 |
| 2017-11-17 | $25.43 | $25.46 | $25.36 | $25.44 | $17.44 | 31,615 |
| 2017-11-16 | $25.29 | $25.50 | $25.26 | $25.39 | $17.41 | 61,676 |
| 2017-11-15 | $25.38 | $25.42 | $25.25 | $25.29 | $17.34 | 48,690 |
| 2017-11-14 | $25.43 | $25.59 | $25.34 | $25.40 | $17.42 | 66,138 |
| 2017-11-13 | $25.46 | $25.59 | $25.42 | $25.54 | $17.51 | 34,885 |
| 2017-11-10 | $25.68 | $25.70 | $25.50 | $25.53 | $17.51 | 59,799 |
| 2017-11-09 | $25.65 | $25.82 | $25.60 | $25.82 | $17.61 | 83,525 |
| 2017-11-08 | $25.68 | $25.79 | $25.60 | $25.78 | $17.58 | 49,825 |
| 2017-11-07 | $25.66 | $25.79 | $25.65 | $25.70 | $17.53 | 38,443 |
| 2017-11-06 | $25.77 | $25.77 | $25.66 | $25.73 | $17.55 | 48,702 |
| 2017-11-03 | $25.83 | $25.83 | $25.61 | $25.79 | $17.59 | 36,370 |
| 2017-11-02 | $25.86 | $25.86 | $25.67 | $25.79 | $17.59 | 44,169 |
| 2017-11-01 | $25.71 | $25.89 | $25.71 | $25.86 | $17.64 | 46,977 |
| 2017-10-31 | $25.86 | $25.86 | $25.60 | $25.60 | $17.46 | 68,532 |
| 2017-10-30 | $25.65 | $25.78 | $25.60 | $25.78 | $17.58 | 31,291 |
| 2017-10-27 | $25.49 | $25.66 | $25.49 | $25.60 | $17.46 | 74,358 |
| 2017-10-26 | $25.61 | $25.68 | $25.38 | $25.41 | $17.33 | 64,093 |
| 2017-10-25 | $25.68 | $25.69 | $25.44 | $25.53 | $17.41 | 63,483 |
| 2017-10-24 | $25.78 | $25.90 | $25.62 | $25.78 | $17.58 | 116,894 |
| 2017-10-23 | $26.01 | $26.01 | $25.73 | $25.79 | $17.59 | 58,644 |
| 2017-10-20 | $25.87 | $26.00 | $25.83 | $26.00 | $17.73 | 61,368 |
| 2017-10-19 | $25.79 | $25.88 | $25.74 | $25.87 | $17.64 | 46,894 |
| 2017-10-18 | $25.75 | $25.93 | $25.74 | $25.77 | $17.57 | 62,220 |
| 2017-10-17 | $25.80 | $25.91 | $25.76 | $25.79 | $17.59 | 110,085 |
| 2017-10-16 | $25.99 | $25.99 | $25.66 | $25.83 | $17.62 | 82,899 |
| 2017-10-13 | $25.93 | $25.98 | $25.77 | $25.98 | $17.72 | 64,047 |
| 2017-10-12 | $25.97 | $25.97 | $25.72 | $25.89 | $17.66 | 54,248 |
| 2017-10-11 | $25.82 | $26.00 | $25.75 | $26.00 | $17.73 | 83,395 |
| 2017-10-10 | $25.56 | $25.90 | $25.54 | $25.87 | $17.55 | 101,942 |
| 2017-10-09 | $25.57 | $25.67 | $25.48 | $25.51 | $17.31 | 40,701 |
| 2017-10-06 | $25.63 | $25.67 | $25.38 | $25.67 | $17.41 | 42,183 |
| 2017-10-05 | $25.36 | $25.68 | $25.32 | $25.68 | $17.42 | 71,355 |
| 2017-10-04 | $25.50 | $25.55 | $25.39 | $25.45 | $17.26 | 94,324 |
| 2017-10-03 | $25.79 | $25.82 | $25.54 | $25.54 | $17.33 | 77,716 |
| 2017-10-02 | $25.94 | $25.98 | $25.80 | $25.82 | $17.52 | 53,611 |
| 2017-09-29 | $25.84 | $25.99 | $25.54 | $25.86 | $17.54 | 77,697 |
| 2017-09-28 | $25.71 | $25.94 | $25.56 | $25.75 | $17.47 | 59,282 |
| 2017-09-27 | $25.73 | $25.84 | $25.71 | $25.84 | $17.53 | 76,525 |
| 2017-09-26 | $25.57 | $25.92 | $25.55 | $25.82 | $17.52 | 112,533 |
| 2017-09-25 | $25.40 | $25.54 | $25.35 | $25.52 | $17.31 | 43,266 |
| 2017-09-22 | $25.43 | $25.51 | $25.39 | $25.43 | $17.25 | 38,211 |
| 2017-09-21 | $25.56 | $25.58 | $25.34 | $25.38 | $17.22 | 53,140 |
| 2017-09-20 | $25.63 | $25.72 | $25.47 | $25.51 | $17.31 | 44,197 |
| 2017-09-19 | $25.52 | $25.57 | $25.43 | $25.57 | $17.35 | 33,211 |
| 2017-09-18 | $25.65 | $25.72 | $25.43 | $25.43 | $17.25 | 41,393 |
| 2017-09-15 | $25.67 | $25.73 | $25.58 | $25.73 | $17.45 | 40,851 |
| 2017-09-14 | $25.56 | $25.63 | $25.42 | $25.58 | $17.35 | 41,113 |
| 2017-09-13 | $25.72 | $25.72 | $25.50 | $25.55 | $17.33 | 53,370 |
| 2017-09-12 | $25.68 | $25.74 | $25.58 | $25.69 | $17.43 | 55,830 |
| 2017-09-11 | $25.68 | $25.70 | $25.53 | $25.65 | $17.40 | 53,724 |
| 2017-09-08 | $25.90 | $25.93 | $25.59 | $25.61 | $17.37 | 51,950 |
| 2017-09-07 | $26.05 | $26.08 | $25.93 | $26.00 | $17.54 | 31,460 |
| 2017-09-06 | $25.98 | $26.06 | $25.92 | $25.98 | $17.53 | 51,571 |
| 2017-09-05 | $26.10 | $26.23 | $25.95 | $25.96 | $17.52 | 52,783 |
| 2017-09-01 | $26.05 | $26.21 | $25.92 | $26.17 | $17.66 | 69,462 |
| 2017-08-31 | $26.07 | $26.15 | $25.87 | $25.87 | $17.46 | 99,060 |
| 2017-08-30 | $26.08 | $26.14 | $26.05 | $26.10 | $17.61 | 57,787 |
| 2017-08-29 | $26.12 | $26.12 | $26.00 | $26.06 | $17.58 | 47,046 |
| 2017-08-28 | $26.12 | $26.16 | $26.00 | $26.16 | $17.65 | 45,218 |
| 2017-08-25 | $25.82 | $26.08 | $25.80 | $26.08 | $17.60 | 41,958 |
| 2017-08-24 | $25.74 | $25.92 | $25.69 | $25.79 | $17.40 | 72,702 |
| 2017-08-23 | $25.66 | $25.82 | $25.66 | $25.75 | $17.37 | 59,915 |
| 2017-08-22 | $25.47 | $25.71 | $25.42 | $25.60 | $17.27 | 70,059 |
| 2017-08-21 | $25.31 | $25.37 | $25.27 | $25.34 | $17.10 | 56,668 |
| 2017-08-18 | $25.08 | $25.27 | $25.04 | $25.21 | $17.01 | 33,200 |
| 2017-08-17 | $25.30 | $25.30 | $25.13 | $25.13 | $16.96 | 39,599 |
| 2017-08-16 | $25.09 | $25.31 | $25.01 | $25.26 | $17.04 | 56,395 |
| 2017-08-15 | $24.96 | $25.04 | $24.75 | $25.04 | $16.90 | 55,170 |
| 2017-08-14 | $25.04 | $25.16 | $24.91 | $25.03 | $16.89 | 54,401 |
| 2017-08-11 | $24.90 | $25.03 | $24.72 | $24.92 | $16.81 | 53,711 |
| 2017-08-10 | $25.26 | $25.34 | $24.75 | $24.80 | $16.73 | 65,554 |
| 2017-08-09 | $25.48 | $25.48 | $25.27 | $25.30 | $17.07 | 70,499 |
| 2017-08-08 | $25.66 | $25.66 | $25.47 | $25.60 | $17.18 | 55,122 |
| 2017-08-07 | $25.67 | $25.67 | $25.45 | $25.61 | $17.19 | 66,659 |
| 2017-08-04 | $25.56 | $25.63 | $25.42 | $25.61 | $17.19 | 48,677 |
| 2017-08-03 | $25.69 | $25.70 | $25.53 | $25.59 | $17.17 | 50,555 |
| 2017-08-02 | $25.83 | $25.86 | $25.57 | $25.61 | $17.19 | 61,159 |
| 2017-08-01 | $25.87 | $25.88 | $25.76 | $25.81 | $17.32 | 54,360 |
| 2017-07-31 | $25.75 | $25.87 | $25.62 | $25.87 | $17.36 | 82,845 |
| 2017-07-28 | $25.43 | $25.68 | $25.43 | $25.68 | $17.23 | 35,034 |
| 2017-07-27 | $25.56 | $25.68 | $25.46 | $25.51 | $17.12 | 35,336 |
| 2017-07-26 | $25.48 | $25.61 | $25.41 | $25.58 | $17.17 | 73,585 |
| 2017-07-25 | $25.50 | $25.50 | $25.40 | $25.41 | $17.05 | 60,060 |
| 2017-07-24 | $25.72 | $25.80 | $25.51 | $25.54 | $17.14 | 64,434 |
| 2017-07-21 | $25.60 | $25.75 | $25.55 | $25.66 | $17.22 | 44,929 |
| 2017-07-20 | $25.47 | $25.59 | $25.47 | $25.55 | $17.15 | 61,041 |
| 2017-07-19 | $25.58 | $25.64 | $25.40 | $25.41 | $17.05 | 87,288 |
| 2017-07-18 | $25.45 | $25.63 | $25.38 | $25.58 | $17.17 | 39,347 |
| 2017-07-17 | $25.52 | $25.60 | $25.31 | $25.37 | $17.03 | 46,539 |
| 2017-07-14 | $25.52 | $25.66 | $25.44 | $25.55 | $17.14 | 55,710 |
| 2017-07-13 | $25.66 | $25.74 | $25.53 | $25.53 | $17.13 | 38,761 |
| 2017-07-12 | $25.74 | $25.84 | $25.63 | $25.73 | $17.27 | 73,167 |
| 2017-07-11 | $25.49 | $25.82 | $25.33 | $25.80 | $17.31 | 66,931 |
| 2017-07-10 | $25.80 | $25.90 | $25.73 | $25.74 | $17.18 | 46,334 |
| 2017-07-07 | $25.75 | $25.89 | $25.65 | $25.88 | $17.27 | 44,222 |
| 2017-07-06 | $25.47 | $25.83 | $25.43 | $25.75 | $17.19 | 50,868 |
| 2017-07-05 | $25.74 | $25.77 | $25.39 | $25.60 | $17.09 | 63,627 |
| 2017-07-03 | $25.58 | $25.98 | $25.57 | $25.88 | $17.27 | 29,003 |
| 2017-06-30 | $25.51 | $25.67 | $25.34 | $25.58 | $17.07 | 44,309 |
| 2017-06-29 | $25.67 | $25.70 | $25.37 | $25.46 | $16.99 | 59,172 |
| 2017-06-28 | $25.91 | $25.91 | $25.65 | $25.76 | $17.19 | 56,372 |
| 2017-06-27 | $25.71 | $25.90 | $25.66 | $25.83 | $17.24 | 57,935 |
| 2017-06-26 | $25.52 | $25.67 | $25.51 | $25.67 | $17.13 | 57,663 |
| 2017-06-23 | $25.53 | $25.62 | $25.33 | $25.48 | $17.01 | 69,464 |
| 2017-06-22 | $25.46 | $25.58 | $25.41 | $25.43 | $16.97 | 51,320 |
| 2017-06-21 | $25.60 | $25.65 | $25.44 | $25.44 | $16.98 | 59,041 |
| 2017-06-20 | $25.58 | $25.65 | $25.45 | $25.65 | $17.12 | 68,762 |
| 2017-06-19 | $25.64 | $25.65 | $25.50 | $25.52 | $17.03 | 44,048 |
| 2017-06-16 | $25.32 | $25.56 | $25.32 | $25.48 | $17.01 | 55,056 |
| 2017-06-15 | $25.24 | $25.47 | $25.19 | $25.34 | $16.91 | 57,678 |
| 2017-06-14 | $25.40 | $25.50 | $25.27 | $25.34 | $16.91 | 57,224 |
| 2017-06-13 | $25.17 | $25.40 | $25.14 | $25.40 | $16.95 | 63,431 |
| 2017-06-12 | $25.17 | $25.21 | $25.02 | $25.10 | $16.75 | 54,001 |
| 2017-06-09 | $25.03 | $25.18 | $25.03 | $25.12 | $16.77 | 55,984 |
| 2017-06-08 | $25.20 | $25.29 | $25.00 | $25.06 | $16.73 | 108,951 |
| 2017-06-07 | $25.61 | $25.72 | $25.30 | $25.35 | $16.83 | 112,589 |
| 2017-06-06 | $25.75 | $25.80 | $25.46 | $25.61 | $17.00 | 68,809 |
| 2017-06-05 | $25.94 | $26.24 | $25.66 | $25.78 | $17.11 | 80,655 |
| 2017-06-02 | $26.79 | $26.79 | $25.89 | $25.95 | $17.23 | 191,810 |
| 2017-06-01 | $26.39 | $26.56 | $26.32 | $26.56 | $17.63 | 58,928 |
| 2017-05-31 | $26.40 | $26.49 | $26.22 | $26.43 | $17.55 | 58,429 |
| 2017-05-30 | $26.11 | $26.33 | $26.08 | $26.27 | $17.44 | 41,680 |
| 2017-05-26 | $25.96 | $26.33 | $25.96 | $26.30 | $17.46 | 51,272 |
| 2017-05-25 | $25.83 | $25.96 | $25.63 | $25.96 | $17.23 | 47,332 |
| 2017-05-24 | $25.72 | $25.77 | $25.61 | $25.72 | $17.07 | 46,845 |
| 2017-05-23 | $25.63 | $25.75 | $25.54 | $25.66 | $17.03 | 41,112 |
| 2017-05-22 | $25.48 | $25.63 | $25.41 | $25.54 | $16.95 | 50,442 |
| 2017-05-19 | $25.03 | $25.47 | $25.03 | $25.41 | $16.87 | 56,902 |
| 2017-05-18 | $25.06 | $25.19 | $25.00 | $25.09 | $16.66 | 52,584 |
| 2017-05-17 | $25.42 | $25.56 | $25.06 | $25.09 | $16.66 | 59,290 |
| 2017-05-16 | $25.60 | $25.60 | $25.37 | $25.44 | $16.89 | 49,316 |
| 2017-05-15 | $25.36 | $25.64 | $25.32 | $25.62 | $17.01 | 25,852 |
| 2017-05-12 | $25.29 | $25.43 | $25.22 | $25.43 | $16.88 | 57,422 |
| 2017-05-11 | $25.51 | $25.63 | $25.16 | $25.16 | $16.70 | 44,128 |
| 2017-05-10 | $25.61 | $25.75 | $25.38 | $25.41 | $16.87 | 74,415 |
| 2017-05-09 | $25.51 | $25.61 | $25.26 | $25.61 | $17.00 | 60,128 |
| 2017-05-08 | $25.70 | $25.82 | $25.26 | $25.60 | $16.90 | 92,726 |
| 2017-05-05 | $25.33 | $25.73 | $25.24 | $25.66 | $16.94 | 61,998 |
| 2017-05-04 | $25.75 | $25.75 | $25.33 | $25.41 | $16.78 | 52,008 |
| 2017-05-03 | $25.49 | $25.74 | $25.45 | $25.74 | $17.00 | 47,803 |
| 2017-05-02 | $25.76 | $25.85 | $25.54 | $25.58 | $16.89 | 78,572 |
| 2017-05-01 | $25.99 | $25.99 | $25.75 | $25.77 | $17.02 | 109,547 |
| 2017-04-28 | $25.73 | $26.11 | $25.62 | $26.11 | $17.24 | 114,919 |
| 2017-04-27 | $25.48 | $25.74 | $25.27 | $25.73 | $16.99 | 77,342 |
| 2017-04-26 | $25.41 | $25.59 | $25.39 | $25.48 | $16.82 | 59,346 |
| 2017-04-25 | $25.60 | $25.61 | $25.32 | $25.40 | $16.77 | 101,606 |
| 2017-04-24 | $25.39 | $25.64 | $25.33 | $25.58 | $16.89 | 76,628 |
| 2017-04-21 | $25.10 | $25.36 | $25.03 | $25.36 | $16.74 | 88,958 |
| 2017-04-20 | $25.07 | $25.12 | $24.92 | $24.99 | $16.50 | 73,711 |
| 2017-04-19 | $25.05 | $25.33 | $24.88 | $25.22 | $16.65 | 77,135 |
| 2017-04-18 | $24.86 | $25.09 | $24.84 | $25.00 | $16.51 | 63,447 |
| 2017-04-17 | $25.01 | $25.07 | $24.85 | $24.92 | $16.45 | 41,632 |
| 2017-04-13 | $24.93 | $25.09 | $24.80 | $25.03 | $16.53 | 60,666 |
| 2017-04-12 | $24.82 | $25.11 | $24.80 | $24.91 | $16.45 | 108,987 |
| 2017-04-11 | $24.63 | $24.90 | $24.56 | $24.89 | $16.43 | 36,263 |
| 2017-04-10 | $24.76 | $24.93 | $24.69 | $24.79 | $16.28 | 83,937 |
| 2017-04-07 | $24.60 | $24.76 | $24.56 | $24.64 | $16.18 | 74,879 |
| 2017-04-06 | $24.59 | $24.72 | $24.55 | $24.61 | $16.16 | 55,112 |
| 2017-04-05 | $24.74 | $24.74 | $24.46 | $24.59 | $16.15 | 77,883 |
| 2017-04-04 | $24.57 | $24.74 | $24.48 | $24.72 | $16.23 | 102,555 |
| 2017-04-03 | $24.63 | $24.82 | $24.50 | $24.82 | $16.30 | 69,085 |
| 2017-03-31 | $24.62 | $24.76 | $24.49 | $24.63 | $16.17 | 91,480 |
| 2017-03-30 | $24.57 | $24.66 | $24.37 | $24.63 | $16.17 | 81,195 |
| 2017-03-29 | $24.58 | $24.62 | $24.42 | $24.59 | $16.15 | 68,834 |
| 2017-03-28 | $24.37 | $24.68 | $24.21 | $24.58 | $16.14 | 87,637 |
| 2017-03-27 | $24.31 | $24.34 | $23.98 | $24.28 | $15.94 | 45,318 |
| 2017-03-24 | $24.49 | $24.55 | $24.07 | $24.34 | $15.98 | 80,239 |
| 2017-03-23 | $24.49 | $24.56 | $24.28 | $24.46 | $16.06 | 101,535 |
| 2017-03-22 | $24.37 | $24.40 | $24.21 | $24.40 | $16.02 | 85,469 |
| 2017-03-21 | $24.37 | $24.41 | $24.26 | $24.39 | $16.02 | 87,212 |
| 2017-03-20 | $24.33 | $24.50 | $24.33 | $24.34 | $15.98 | 67,036 |
| 2017-03-17 | $24.26 | $24.40 | $24.20 | $24.32 | $15.97 | 30,217 |
| 2017-03-16 | $24.16 | $24.35 | $24.15 | $24.20 | $15.89 | 53,321 |
| 2017-03-15 | $23.97 | $24.24 | $23.91 | $24.22 | $15.90 | 46,506 |
| 2017-03-14 | $24.06 | $24.19 | $23.84 | $23.90 | $15.69 | 38,639 |
| 2017-03-13 | $24.14 | $24.27 | $24.00 | $24.10 | $15.83 | 42,356 |
| 2017-03-10 | $23.78 | $24.27 | $23.72 | $24.15 | $15.86 | 61,699 |
| 2017-03-09 | $24.25 | $24.26 | $23.77 | $23.83 | $15.65 | 141,075 |
| 2017-03-08 | $24.50 | $24.52 | $24.35 | $24.49 | $15.99 | 75,511 |
| 2017-03-07 | $24.65 | $24.75 | $24.52 | $24.61 | $16.07 | 47,565 |
| 2017-03-06 | $24.64 | $24.75 | $24.50 | $24.74 | $16.15 | 40,156 |
| 2017-03-03 | $24.56 | $24.74 | $24.48 | $24.65 | $16.09 | 21,147 |
| 2017-03-02 | $24.67 | $24.73 | $24.51 | $24.52 | $16.01 | 72,187 |
| 2017-03-01 | $24.73 | $24.88 | $24.64 | $24.75 | $16.16 | 107,479 |
| 2017-02-28 | $24.66 | $24.75 | $24.50 | $24.74 | $16.15 | 86,214 |
| 2017-02-27 | $24.34 | $24.60 | $24.31 | $24.60 | $16.06 | 73,432 |
| 2017-02-24 | $24.41 | $24.51 | $24.29 | $24.38 | $15.92 | 70,074 |
| 2017-02-23 | $24.25 | $24.41 | $24.15 | $24.37 | $15.91 | 101,073 |
| 2017-02-22 | $23.96 | $24.18 | $23.94 | $24.16 | $15.77 | 55,783 |
| 2017-02-21 | $23.94 | $24.10 | $23.91 | $24.01 | $15.68 | 74,050 |
| 2017-02-17 | $23.82 | $23.94 | $23.82 | $23.94 | $15.63 | 42,476 |
| 2017-02-16 | $23.73 | $23.95 | $23.64 | $23.93 | $15.62 | 141,126 |
| 2017-02-15 | $23.89 | $23.95 | $23.67 | $23.71 | $15.48 | 126,949 |
| 2017-02-14 | $24.04 | $24.22 | $23.90 | $23.98 | $15.66 | 96,042 |
| 2017-02-13 | $24.21 | $24.24 | $24.01 | $24.06 | $15.71 | 98,373 |
| 2017-02-10 | $24.14 | $24.29 | $24.01 | $24.21 | $15.81 | 127,192 |
| 2017-02-09 | $24.26 | $24.42 | $24.17 | $24.17 | $15.78 | 72,773 |
| 2017-02-08 | $24.36 | $24.65 | $24.33 | $24.39 | $15.83 | 91,041 |
| 2017-02-07 | $24.28 | $24.47 | $24.25 | $24.44 | $15.87 | 70,644 |
| 2017-02-06 | $24.39 | $24.40 | $24.23 | $24.33 | $15.79 | 59,214 |
| 2017-02-03 | $24.11 | $24.45 | $24.02 | $24.35 | $15.81 | 78,688 |
| 2017-02-02 | $24.10 | $24.24 | $23.91 | $24.09 | $15.64 | 78,096 |
| 2017-02-01 | $24.34 | $24.40 | $24.17 | $24.25 | $15.74 | 84,250 |
| 2017-01-31 | $24.26 | $24.39 | $24.02 | $24.39 | $15.83 | 99,704 |
| 2017-01-30 | $24.07 | $24.26 | $23.87 | $24.26 | $15.75 | 93,243 |
| 2017-01-27 | $24.18 | $24.21 | $24.08 | $24.09 | $15.64 | 80,384 |
| 2017-01-26 | $24.27 | $24.38 | $24.10 | $24.13 | $15.66 | 103,239 |
| 2017-01-25 | $24.26 | $24.33 | $24.19 | $24.33 | $15.79 | 118,535 |
| 2017-01-24 | $24.38 | $24.45 | $24.16 | $24.36 | $15.81 | 112,167 |
| 2017-01-23 | $24.40 | $24.49 | $24.26 | $24.26 | $15.75 | 72,341 |
| 2017-01-20 | $24.43 | $24.43 | $24.21 | $24.28 | $15.76 | 58,574 |
| 2017-01-19 | $24.56 | $24.56 | $24.21 | $24.46 | $15.88 | 118,409 |
| 2017-01-18 | $24.32 | $24.64 | $24.32 | $24.60 | $15.97 | 147,562 |
| 2017-01-17 | $24.27 | $24.47 | $24.25 | $24.37 | $15.82 | 95,761 |
| 2017-01-13 | $24.35 | $24.39 | $24.26 | $24.34 | $15.80 | 89,693 |
| 2017-01-12 | $24.50 | $24.54 | $24.35 | $24.43 | $15.86 | 128,687 |
| 2017-01-11 | $24.24 | $24.76 | $24.24 | $24.62 | $15.98 | 138,385 |
| 2017-01-10 | $24.16 | $24.40 | $24.08 | $24.32 | $15.79 | 100,536 |
| 2017-01-09 | $24.19 | $24.20 | $23.94 | $24.18 | $15.70 | 117,368 |
| 2017-01-06 | $24.03 | $24.21 | $23.99 | $24.17 | $15.69 | 158,160 |
| 2017-01-05 | $23.97 | $24.31 | $23.82 | $24.03 | $15.60 | 516,176 |
| 2017-01-04 | $23.73 | $24.16 | $23.70 | $24.09 | $15.64 | 511,481 |
| 2017-01-03 | $23.03 | $23.84 | $22.84 | $23.84 | $15.48 | 420,797 |
| 2016-12-30 | $22.91 | $23.14 | $22.81 | $23.08 | $14.98 | 186,068 |
| 2016-12-29 | $22.79 | $22.83 | $22.51 | $22.81 | $14.81 | 207,905 |
| 2016-12-28 | $22.63 | $22.87 | $22.53 | $22.75 | $14.77 | 235,439 |
| 2016-12-27 | $22.62 | $22.68 | $22.55 | $22.66 | $14.62 | 70,636 |
| 2016-12-23 | $22.76 | $22.76 | $22.59 | $22.65 | $14.61 | 56,203 |
| 2016-12-22 | $22.60 | $22.70 | $22.51 | $22.70 | $14.65 | 102,217 |
| 2016-12-21 | $22.58 | $22.61 | $22.46 | $22.54 | $14.54 | 101,225 |
| 2016-12-20 | $22.39 | $22.66 | $22.35 | $22.59 | $14.58 | 153,872 |
| 2016-12-19 | $22.24 | $22.45 | $22.21 | $22.34 | $14.41 | 115,056 |
| 2016-12-16 | $21.86 | $22.18 | $21.86 | $22.13 | $14.28 | 100,841 |
| 2016-12-15 | $22.01 | $22.01 | $21.76 | $21.86 | $14.11 | 188,361 |
| 2016-12-14 | $22.05 | $22.16 | $21.98 | $22.01 | $14.20 | 159,307 |
| 2016-12-13 | $22.09 | $22.12 | $21.95 | $22.11 | $14.27 | 109,715 |
| 2016-12-12 | $21.87 | $22.04 | $21.86 | $22.01 | $14.20 | 97,321 |
| 2016-12-09 | $21.89 | $22.00 | $21.89 | $21.95 | $14.16 | 77,503 |
| 2016-12-08 | $21.80 | $22.05 | $21.73 | $21.95 | $14.16 | 128,526 |
| 2016-12-07 | $22.05 | $22.25 | $21.94 | $22.19 | $14.12 | 101,828 |
| 2016-12-06 | $21.95 | $22.07 | $21.86 | $21.99 | $14.00 | 86,774 |
| 2016-12-05 | $21.93 | $22.08 | $21.76 | $22.01 | $14.01 | 116,391 |
| 2016-12-02 | $21.75 | $22.01 | $21.75 | $21.92 | $13.95 | 57,952 |
| 2016-12-01 | $21.99 | $22.10 | $21.77 | $21.83 | $13.89 | 117,148 |
| 2016-11-30 | $22.16 | $22.40 | $22.07 | $22.12 | $14.08 | 115,531 |
| 2016-11-29 | $22.21 | $22.41 | $22.20 | $22.30 | $14.19 | 90,691 |
| 2016-11-28 | $22.14 | $22.41 | $22.06 | $22.27 | $14.17 | 160,617 |
| 2016-11-25 | $21.95 | $22.18 | $21.95 | $22.03 | $14.02 | 39,008 |
| 2016-11-23 | $21.81 | $22.03 | $21.76 | $21.98 | $13.99 | 88,913 |
| 2016-11-22 | $21.92 | $22.05 | $21.78 | $22.04 | $14.03 | 114,452 |
| 2016-11-21 | $21.54 | $21.88 | $21.54 | $21.73 | $13.83 | 108,826 |
| 2016-11-18 | $21.67 | $21.75 | $21.50 | $21.51 | $13.69 | 116,737 |
| 2016-11-17 | $21.49 | $21.76 | $21.49 | $21.67 | $13.79 | 120,700 |
| 2016-11-16 | $21.34 | $21.67 | $21.34 | $21.57 | $13.73 | 119,661 |
| 2016-11-15 | $20.96 | $21.51 | $20.95 | $21.32 | $13.57 | 181,534 |
| 2016-11-14 | $21.43 | $21.50 | $20.79 | $20.96 | $13.34 | 356,354 |
| 2016-11-11 | $21.71 | $21.77 | $21.37 | $21.50 | $13.68 | 220,128 |
| 2016-11-10 | $22.35 | $22.35 | $21.78 | $21.88 | $13.93 | 180,133 |
| 2016-11-09 | $22.33 | $22.77 | $21.98 | $22.51 | $14.33 | 183,984 |
| 2016-11-08 | $22.89 | $23.08 | $22.75 | $22.81 | $14.43 | 120,970 |
| 2016-11-07 | $22.83 | $23.04 | $22.77 | $22.97 | $14.53 | 65,986 |
| 2016-11-04 | $22.68 | $22.92 | $22.63 | $22.68 | $14.35 | 109,638 |
| 2016-11-03 | $23.02 | $23.14 | $22.63 | $22.72 | $14.37 | 96,075 |
| 2016-11-02 | $23.47 | $23.55 | $22.87 | $23.04 | $14.57 | 111,421 |
| 2016-11-01 | $23.92 | $23.97 | $23.45 | $23.64 | $14.95 | 76,902 |
| 2016-10-31 | $24.00 | $24.05 | $23.72 | $23.83 | $15.08 | 72,267 |
| 2016-10-28 | $24.00 | $24.11 | $23.75 | $23.93 | $15.14 | 44,127 |
| 2016-10-27 | $24.02 | $24.13 | $23.73 | $24.01 | $15.19 | 114,214 |
| 2016-10-26 | $23.95 | $24.23 | $23.90 | $24.13 | $15.26 | 76,077 |
| 2016-10-25 | $24.14 | $24.14 | $23.88 | $24.04 | $15.21 | 61,790 |
| 2016-10-24 | $23.68 | $24.15 | $23.66 | $24.12 | $15.26 | 92,657 |
| 2016-10-21 | $23.50 | $23.72 | $23.45 | $23.59 | $14.92 | 51,224 |
| 2016-10-20 | $23.59 | $23.68 | $23.40 | $23.45 | $14.83 | 58,914 |
| 2016-10-19 | $23.22 | $23.54 | $23.13 | $23.53 | $14.89 | 79,119 |
| 2016-10-18 | $23.08 | $23.22 | $23.00 | $23.15 | $14.65 | 58,238 |
| 2016-10-17 | $23.20 | $23.25 | $22.89 | $22.89 | $14.48 | 54,673 |
| 2016-10-14 | $23.30 | $23.41 | $23.08 | $23.10 | $14.61 | 72,764 |
| 2016-10-13 | $22.97 | $23.35 | $22.90 | $23.32 | $14.75 | 49,953 |
| 2016-10-12 | $23.12 | $23.20 | $22.98 | $23.01 | $14.56 | 93,510 |
| 2016-10-11 | $23.72 | $23.72 | $23.12 | $23.16 | $14.65 | 110,680 |
| 2016-10-10 | $23.78 | $23.88 | $23.67 | $23.79 | $14.96 | 80,945 |
| 2016-10-07 | $23.94 | $24.11 | $23.73 | $23.83 | $14.99 | 80,586 |
| 2016-10-06 | $23.72 | $23.90 | $23.60 | $23.88 | $15.02 | 70,481 |
| 2016-10-05 | $24.11 | $24.12 | $23.72 | $23.74 | $14.93 | 75,921 |
| 2016-10-04 | $24.28 | $24.42 | $23.87 | $24.03 | $15.11 | 120,759 |
| 2016-10-03 | $24.49 | $24.49 | $24.25 | $24.39 | $15.34 | 80,609 |
| 2016-09-30 | $24.42 | $24.52 | $24.25 | $24.44 | $15.37 | 113,273 |
| 2016-09-29 | $24.65 | $24.65 | $24.25 | $24.27 | $15.26 | 101,652 |
| 2016-09-28 | $24.70 | $24.70 | $24.27 | $24.57 | $15.45 | 95,957 |
| 2016-09-27 | $24.66 | $24.68 | $24.35 | $24.60 | $15.47 | 115,701 |
| 2016-09-26 | $24.65 | $24.70 | $24.51 | $24.62 | $15.48 | 91,645 |
| 2016-09-23 | $24.70 | $24.78 | $24.61 | $24.66 | $15.51 | 67,735 |
| 2016-09-22 | $24.70 | $24.83 | $24.61 | $24.65 | $15.50 | 88,727 |
| 2016-09-21 | $24.21 | $24.50 | $24.12 | $24.50 | $15.41 | 120,961 |
| 2016-09-20 | $24.10 | $24.24 | $23.96 | $24.07 | $15.14 | 86,856 |
| 2016-09-19 | $23.89 | $24.00 | $23.82 | $23.88 | $15.02 | 63,603 |
| 2016-09-16 | $23.81 | $23.81 | $23.55 | $23.74 | $14.93 | 64,581 |
| 2016-09-15 | $23.67 | $23.84 | $23.52 | $23.75 | $14.94 | 89,288 |
| 2016-09-14 | $23.46 | $23.79 | $23.46 | $23.67 | $14.89 | 86,327 |
| 2016-09-13 | $23.81 | $24.05 | $23.42 | $23.46 | $14.75 | 108,983 |
| 2016-09-12 | $23.97 | $24.08 | $23.70 | $23.95 | $15.06 | 118,112 |
| 2016-09-09 | $24.83 | $24.97 | $24.00 | $24.00 | $15.09 | 83,725 |
| 2016-09-08 | $25.10 | $25.10 | $24.82 | $24.95 | $15.69 | 64,639 |
| 2016-09-07 | $25.09 | $25.25 | $25.07 | $25.18 | $15.76 | 83,749 |
| 2016-09-06 | $25.00 | $25.09 | $24.82 | $25.06 | $15.68 | 45,224 |
| 2016-09-02 | $24.75 | $24.97 | $24.62 | $24.92 | $15.60 | 115,662 |
| 2016-09-01 | $24.51 | $24.71 | $24.36 | $24.66 | $15.43 | 98,202 |
| 2016-08-31 | $24.34 | $24.46 | $24.18 | $24.41 | $15.28 | 104,468 |
| 2016-08-30 | $24.42 | $24.47 | $24.20 | $24.20 | $15.15 | 107,061 |
| 2016-08-29 | $24.43 | $24.59 | $24.37 | $24.49 | $15.33 | 76,875 |
| 2016-08-26 | $24.69 | $24.73 | $24.25 | $24.28 | $15.20 | 129,550 |
| 2016-08-25 | $24.49 | $24.77 | $24.44 | $24.52 | $15.35 | 122,608 |
| 2016-08-24 | $24.84 | $24.84 | $24.50 | $24.60 | $15.40 | 110,470 |
| 2016-08-23 | $24.77 | $24.83 | $24.53 | $24.81 | $15.53 | 115,274 |
| 2016-08-22 | $24.66 | $24.77 | $24.50 | $24.64 | $15.42 | 87,138 |
| 2016-08-19 | $24.79 | $24.86 | $24.58 | $24.69 | $15.45 | 114,106 |
| 2016-08-18 | $24.64 | $24.87 | $24.46 | $24.69 | $15.45 | 88,379 |
| 2016-08-17 | $24.56 | $24.62 | $24.41 | $24.56 | $15.37 | 83,908 |
| 2016-08-16 | $24.50 | $24.50 | $24.35 | $24.49 | $15.33 | 72,980 |
| 2016-08-15 | $24.59 | $24.81 | $24.39 | $24.48 | $15.32 | 89,333 |
| 2016-08-12 | $24.72 | $24.72 | $24.41 | $24.52 | $15.35 | 85,466 |
| 2016-08-11 | $24.53 | $24.63 | $24.37 | $24.61 | $15.40 | 81,857 |
| 2016-08-10 | $24.70 | $24.74 | $24.39 | $24.47 | $15.31 | 126,901 |
| 2016-08-09 | $24.62 | $24.66 | $24.42 | $24.66 | $15.43 | 83,635 |
| 2016-08-08 | $24.34 | $24.61 | $24.34 | $24.61 | $15.33 | 143,393 |
| 2016-08-05 | $24.53 | $24.53 | $24.21 | $24.35 | $15.16 | 101,426 |
| 2016-08-04 | $24.43 | $24.67 | $24.37 | $24.39 | $15.19 | 76,820 |
| 2016-08-03 | $24.38 | $24.52 | $24.32 | $24.41 | $15.20 | 90,627 |
| 2016-08-02 | $24.54 | $24.71 | $24.45 | $24.46 | $15.23 | 81,902 |
| 2016-08-01 | $24.96 | $25.04 | $24.61 | $24.64 | $15.35 | 99,324 |
| 2016-07-29 | $25.05 | $25.14 | $24.91 | $25.06 | $15.61 | 67,553 |
| 2016-07-28 | $24.75 | $24.94 | $24.66 | $24.94 | $15.53 | 64,752 |
| 2016-07-27 | $24.88 | $24.95 | $24.72 | $24.77 | $15.43 | 60,163 |
| 2016-07-26 | $24.99 | $25.01 | $24.85 | $24.96 | $15.54 | 75,148 |
| 2016-07-25 | $24.88 | $24.98 | $24.78 | $24.98 | $15.56 | 59,170 |
| 2016-07-22 | $24.70 | $24.89 | $24.70 | $24.89 | $15.50 | 42,308 |
| 2016-07-21 | $24.86 | $24.86 | $24.57 | $24.64 | $15.35 | 138,876 |
| 2016-07-20 | $24.72 | $24.77 | $24.65 | $24.74 | $15.41 | 72,048 |
| 2016-07-19 | $24.68 | $24.72 | $24.58 | $24.66 | $15.36 | 122,559 |
| 2016-07-18 | $24.63 | $24.75 | $24.53 | $24.60 | $15.32 | 114,491 |
| 2016-07-15 | $24.42 | $24.55 | $24.39 | $24.53 | $15.28 | 105,608 |
| 2016-07-14 | $24.62 | $24.71 | $24.39 | $24.42 | $15.21 | 109,250 |
| 2016-07-13 | $24.81 | $24.87 | $24.57 | $24.64 | $15.35 | 93,629 |
| 2016-07-12 | $25.04 | $25.04 | $24.73 | $24.82 | $15.46 | 95,792 |
| 2016-07-11 | $25.13 | $25.26 | $24.82 | $24.94 | $15.53 | 200,162 |
| 2016-07-08 | $25.10 | $25.23 | $24.82 | $24.97 | $15.55 | 141,387 |
| 2016-07-07 | $25.29 | $25.48 | $24.98 | $25.07 | $15.61 | 125,984 |
| 2016-07-06 | $25.30 | $25.42 | $25.11 | $25.33 | $15.70 | 150,046 |
| 2016-07-05 | $25.02 | $25.35 | $24.85 | $25.25 | $15.65 | 143,438 |
| 2016-07-01 | $24.96 | $25.28 | $24.90 | $25.15 | $15.59 | 166,450 |
| 2016-06-30 | $24.80 | $24.96 | $24.76 | $24.92 | $15.45 | 124,088 |
| 2016-06-29 | $24.68 | $24.79 | $24.51 | $24.69 | $15.30 | 98,914 |
| 2016-06-28 | $24.26 | $24.70 | $24.23 | $24.68 | $15.30 | 104,146 |
| 2016-06-27 | $24.55 | $24.56 | $24.07 | $24.21 | $15.00 | 126,958 |
| 2016-06-24 | $24.17 | $24.65 | $23.87 | $24.59 | $15.24 | 134,245 |
| 2016-06-23 | $24.52 | $24.57 | $24.40 | $24.46 | $15.16 | 89,250 |
| 2016-06-22 | $24.36 | $24.50 | $24.28 | $24.45 | $15.15 | 141,821 |
| 2016-06-21 | $24.22 | $24.42 | $24.09 | $24.32 | $15.07 | 141,831 |
| 2016-06-20 | $24.28 | $24.39 | $24.08 | $24.32 | $15.07 | 88,349 |
| 2016-06-17 | $24.03 | $24.28 | $24.03 | $24.13 | $14.96 | 62,780 |
| 2016-06-16 | $24.00 | $24.13 | $23.95 | $24.07 | $14.92 | 71,099 |
| 2016-06-15 | $24.16 | $24.27 | $23.98 | $24.12 | $14.95 | 124,030 |
| 2016-06-14 | $24.19 | $24.25 | $24.02 | $24.17 | $14.98 | 105,849 |
| 2016-06-13 | $24.36 | $24.49 | $24.24 | $24.24 | $15.02 | 70,452 |
| 2016-06-10 | $24.57 | $24.77 | $24.31 | $24.47 | $15.17 | 90,292 |
| 2016-06-09 | $24.61 | $24.74 | $24.47 | $24.57 | $15.23 | 133,431 |
| 2016-06-08 | $24.74 | $24.90 | $24.58 | $24.82 | $15.31 | 109,612 |
| 2016-06-07 | $24.54 | $24.88 | $24.38 | $24.82 | $15.31 | 103,787 |
| 2016-06-06 | $24.60 | $24.70 | $24.52 | $24.63 | $15.19 | 82,670 |
| 2016-06-03 | $24.63 | $24.71 | $24.50 | $24.65 | $15.20 | 96,303 |
| 2016-06-02 | $24.40 | $24.62 | $24.33 | $24.60 | $15.17 | 89,298 |
| 2016-06-01 | $23.85 | $24.63 | $23.85 | $24.63 | $15.19 | 217,933 |
| 2016-05-31 | $24.02 | $24.12 | $23.92 | $23.97 | $14.78 | 124,528 |
| 2016-05-27 | $23.81 | $24.02 | $23.78 | $23.99 | $14.80 | 57,157 |
| 2016-05-26 | $23.70 | $23.94 | $23.63 | $23.89 | $14.73 | 101,303 |
| 2016-05-25 | $23.82 | $23.97 | $23.62 | $23.80 | $14.68 | 139,489 |
| 2016-05-24 | $23.73 | $23.78 | $23.49 | $23.62 | $14.57 | 112,986 |
| 2016-05-23 | $23.74 | $23.88 | $23.57 | $23.58 | $14.54 | 114,989 |
| 2016-05-20 | $23.19 | $23.67 | $23.12 | $23.67 | $14.60 | 82,611 |
| 2016-05-19 | $23.14 | $23.39 | $22.99 | $23.05 | $14.22 | 142,091 |
| 2016-05-18 | $23.93 | $24.00 | $23.13 | $23.14 | $14.27 | 204,377 |
| 2016-05-17 | $24.17 | $24.34 | $23.77 | $23.83 | $14.70 | 148,572 |
| 2016-05-16 | $24.10 | $24.68 | $24.10 | $24.23 | $14.94 | 177,711 |
| 2016-05-13 | $24.75 | $24.79 | $24.07 | $24.13 | $14.88 | 164,081 |
| 2016-05-12 | $24.70 | $24.94 | $24.35 | $24.89 | $15.35 | 128,096 |
| 2016-05-11 | $24.44 | $24.71 | $24.14 | $24.70 | $15.23 | 234,264 |
| 2016-05-10 | $25.04 | $25.17 | $24.32 | $24.32 | $15.00 | 247,316 |
| 2016-05-09 | $24.63 | $25.02 | $24.32 | $25.01 | $15.35 | 141,947 |
| 2016-05-06 | $24.39 | $24.68 | $24.27 | $24.53 | $15.05 | 155,435 |
| 2016-05-05 | $24.20 | $24.47 | $23.88 | $24.37 | $14.96 | 106,272 |
| 2016-05-04 | $23.75 | $24.10 | $23.64 | $24.06 | $14.77 | 65,494 |
| 2016-05-03 | $23.78 | $23.95 | $23.55 | $23.71 | $14.55 | 112,173 |
| 2016-05-02 | $23.93 | $23.99 | $23.70 | $23.75 | $14.58 | 112,164 |
| 2016-04-29 | $23.56 | $23.80 | $23.45 | $23.80 | $14.61 | 71,539 |
| 2016-04-28 | $23.50 | $23.58 | $23.44 | $23.57 | $14.46 | 46,505 |
| 2016-04-27 | $23.50 | $23.57 | $23.44 | $23.55 | $14.45 | 72,488 |
| 2016-04-26 | $23.32 | $23.55 | $23.27 | $23.48 | $14.41 | 82,976 |
| 2016-04-25 | $23.48 | $23.55 | $23.19 | $23.20 | $14.24 | 107,855 |
| 2016-04-22 | $23.37 | $23.54 | $23.32 | $23.54 | $14.45 | 44,011 |
| 2016-04-21 | $23.45 | $23.63 | $23.09 | $23.25 | $14.27 | 92,870 |
| 2016-04-20 | $23.48 | $23.63 | $23.20 | $23.41 | $14.37 | 104,502 |
| 2016-04-19 | $23.61 | $23.61 | $23.30 | $23.54 | $14.45 | 99,132 |
| 2016-04-18 | $23.05 | $23.66 | $22.99 | $23.54 | $14.45 | 108,408 |
| 2016-04-15 | $22.97 | $23.07 | $22.77 | $23.01 | $14.12 | 68,922 |
| 2016-04-14 | $23.14 | $23.15 | $22.79 | $22.97 | $14.10 | 104,543 |
| 2016-04-13 | $23.05 | $23.15 | $22.85 | $23.15 | $14.21 | 128,245 |
| 2016-04-12 | $23.03 | $23.11 | $22.87 | $23.05 | $14.15 | 78,037 |
| 2016-04-11 | $23.10 | $23.12 | $23.02 | $23.04 | $14.14 | 86,337 |
| 2016-04-08 | $23.10 | $23.13 | $22.99 | $23.01 | $14.12 | 94,314 |
| 2016-04-07 | $23.10 | $23.15 | $22.88 | $23.08 | $14.16 | 82,797 |
| 2016-04-06 | $23.23 | $23.37 | $22.92 | $23.30 | $14.22 | 138,912 |
| 2016-04-05 | $22.65 | $23.15 | $22.45 | $23.07 | $14.08 | 276,643 |
| 2016-04-04 | $22.78 | $22.88 | $22.38 | $22.75 | $13.89 | 120,576 |
| 2016-04-01 | $22.79 | $22.88 | $22.64 | $22.86 | $13.96 | 74,068 |
| 2016-03-31 | $22.67 | $22.87 | $22.62 | $22.80 | $13.92 | 89,923 |
| 2016-03-30 | $22.84 | $22.84 | $22.55 | $22.75 | $13.89 | 115,882 |
| 2016-03-29 | $22.25 | $22.71 | $22.17 | $22.66 | $13.83 | 63,098 |
| 2016-03-28 | $22.42 | $22.55 | $22.13 | $22.19 | $13.55 | 107,474 |
| 2016-03-24 | $22.49 | $22.62 | $22.21 | $22.31 | $13.62 | 110,085 |
| 2016-03-23 | $22.88 | $22.90 | $22.51 | $22.53 | $13.75 | 115,114 |
| 2016-03-22 | $22.77 | $22.95 | $22.65 | $22.84 | $13.94 | 127,625 |
| 2016-03-21 | $22.76 | $22.90 | $22.66 | $22.88 | $13.97 | 50,837 |
| 2016-03-18 | $22.64 | $22.84 | $22.63 | $22.83 | $13.94 | 40,656 |
| 2016-03-17 | $22.71 | $22.79 | $22.60 | $22.66 | $13.83 | 51,880 |
| 2016-03-16 | $22.34 | $22.73 | $22.33 | $22.66 | $13.83 | 47,650 |
| 2016-03-15 | $22.15 | $22.47 | $22.15 | $22.43 | $13.69 | 93,551 |
| 2016-03-14 | $22.51 | $22.56 | $22.19 | $22.28 | $13.60 | 108,562 |
| 2016-03-11 | $22.93 | $22.93 | $22.42 | $22.56 | $13.77 | 139,248 |
| 2016-03-10 | $22.80 | $22.85 | $22.72 | $22.77 | $13.90 | 86,819 |
| 2016-03-09 | $22.59 | $22.86 | $22.42 | $22.72 | $13.87 | 82,987 |
| 2016-03-08 | $22.21 | $22.59 | $22.21 | $22.59 | $13.72 | 57,456 |
| 2016-03-07 | $22.45 | $22.58 | $22.20 | $22.29 | $13.53 | 92,865 |
| 2016-03-04 | $22.22 | $22.56 | $22.14 | $22.56 | $13.70 | 81,360 |
| 2016-03-03 | $22.28 | $22.28 | $22.02 | $22.17 | $13.46 | 65,758 |
| 2016-03-02 | $22.16 | $22.34 | $22.02 | $22.34 | $13.57 | 79,779 |
| 2016-03-01 | $21.72 | $22.29 | $21.72 | $22.21 | $13.49 | 110,245 |
| 2016-02-29 | $21.84 | $22.00 | $21.63 | $21.69 | $13.17 | 143,921 |
| 2016-02-26 | $21.62 | $21.85 | $21.49 | $21.79 | $13.23 | 68,487 |
| 2016-02-25 | $21.45 | $21.61 | $21.24 | $21.58 | $13.10 | 74,434 |
| 2016-02-24 | $21.03 | $21.38 | $21.00 | $21.38 | $12.98 | 125,118 |
| 2016-02-23 | $20.93 | $21.20 | $20.89 | $21.09 | $12.81 | 126,103 |
| 2016-02-22 | $21.00 | $21.00 | $20.68 | $20.86 | $12.67 | 104,333 |
| 2016-02-19 | $20.81 | $20.98 | $20.50 | $20.77 | $12.61 | 106,984 |
| 2016-02-18 | $20.59 | $20.95 | $20.47 | $20.81 | $12.64 | 89,446 |
| 2016-02-17 | $20.01 | $20.58 | $20.01 | $20.57 | $12.49 | 59,788 |
| 2016-02-16 | $20.02 | $20.10 | $19.88 | $19.89 | $12.08 | 86,131 |
| 2016-02-12 | $20.10 | $20.29 | $19.92 | $19.92 | $12.10 | 50,865 |
| 2016-02-11 | $19.87 | $20.36 | $19.86 | $20.16 | $12.24 | 161,813 |
| 2016-02-10 | $20.38 | $20.68 | $19.89 | $19.95 | $12.11 | 102,441 |
| 2016-02-09 | $20.61 | $20.75 | $20.33 | $20.33 | $12.35 | 119,507 |
| 2016-02-08 | $21.01 | $21.01 | $20.83 | $20.92 | $12.63 | 83,947 |
| 2016-02-05 | $20.98 | $21.16 | $20.92 | $21.12 | $12.75 | 102,864 |
| 2016-02-04 | $21.04 | $21.17 | $21.00 | $21.03 | $12.70 | 62,574 |
| 2016-02-03 | $21.05 | $21.20 | $20.98 | $21.09 | $12.73 | 116,607 |
| 2016-02-02 | $20.71 | $21.03 | $20.70 | $21.00 | $12.68 | 110,416 |
| 2016-02-01 | $20.56 | $20.98 | $20.56 | $20.88 | $12.60 | 148,255 |
| 2016-01-29 | $20.51 | $20.74 | $20.31 | $20.72 | $12.51 | 137,166 |
| 2016-01-28 | $20.27 | $20.51 | $20.16 | $20.35 | $12.28 | 129,161 |
| 2016-01-27 | $19.96 | $20.25 | $19.94 | $20.18 | $12.18 | 140,245 |
| 2016-01-26 | $19.96 | $20.15 | $19.89 | $20.02 | $12.09 | 121,923 |
| 2016-01-25 | $19.90 | $20.13 | $19.69 | $19.86 | $11.99 | 137,353 |
| 2016-01-22 | $19.34 | $20.03 | $19.34 | $20.02 | $12.09 | 147,922 |
| 2016-01-21 | $19.04 | $19.37 | $19.04 | $19.19 | $11.58 | 108,013 |
| 2016-01-20 | $19.30 | $19.33 | $18.57 | $18.95 | $11.44 | 165,909 |
| 2016-01-19 | $19.55 | $19.63 | $19.43 | $19.53 | $11.79 | 98,584 |
| 2016-01-15 | $19.49 | $19.69 | $19.33 | $19.50 | $11.77 | 165,756 |
| 2016-01-14 | $19.70 | $19.98 | $19.63 | $19.86 | $11.99 | 102,934 |
| 2016-01-13 | $19.95 | $20.00 | $19.71 | $19.76 | $11.93 | 119,119 |
| 2016-01-12 | $20.24 | $20.24 | $19.79 | $19.97 | $12.06 | 76,505 |
| 2016-01-11 | $20.07 | $20.19 | $19.97 | $20.07 | $12.12 | 90,180 |
| 2016-01-08 | $20.30 | $20.31 | $20.04 | $20.04 | $12.10 | 131,242 |
| 2016-01-07 | $20.37 | $20.56 | $20.24 | $20.28 | $12.24 | 105,881 |
| 2016-01-06 | $20.49 | $20.67 | $20.48 | $20.57 | $12.42 | 122,460 |
| 2016-01-05 | $20.48 | $20.57 | $20.36 | $20.56 | $12.41 | 65,137 |
| 2016-01-04 | $20.28 | $20.44 | $20.22 | $20.42 | $12.33 | 135,473 |
| 2015-12-31 | $20.83 | $20.88 | $20.56 | $20.57 | $12.42 | 78,272 |
| 2015-12-30 | $20.66 | $20.91 | $20.66 | $20.89 | $12.61 | 101,754 |
| 2015-12-29 | $20.60 | $20.72 | $20.59 | $20.71 | $12.50 | 64,209 |
| 2015-12-28 | $20.38 | $20.55 | $20.38 | $20.55 | $12.41 | 66,807 |
| 2015-12-24 | $20.53 | $20.63 | $20.38 | $20.55 | $12.33 | 38,882 |
| 2015-12-23 | $20.29 | $20.49 | $20.23 | $20.49 | $12.30 | 68,084 |
| 2015-12-22 | $20.09 | $20.16 | $20.00 | $20.14 | $12.09 | 78,546 |
| 2015-12-21 | $20.03 | $20.08 | $19.93 | $20.02 | $12.01 | 71,568 |
| 2015-12-18 | $20.05 | $20.10 | $19.86 | $20.05 | $12.03 | 71,477 |
| 2015-12-17 | $19.95 | $20.15 | $19.90 | $20.05 | $12.03 | 112,031 |
| 2015-12-16 | $19.49 | $19.98 | $19.49 | $19.97 | $11.98 | 74,205 |
| 2015-12-15 | $19.49 | $19.61 | $19.42 | $19.49 | $11.70 | 111,547 |
| 2015-12-14 | $19.61 | $19.71 | $19.44 | $19.51 | $11.71 | 108,875 |
| 2015-12-11 | $19.64 | $19.77 | $19.63 | $19.63 | $11.78 | 92,201 |
| 2015-12-10 | $19.80 | $19.94 | $19.75 | $19.85 | $11.91 | 103,452 |
| 2015-12-09 | $19.88 | $20.05 | $19.84 | $19.86 | $11.92 | 85,716 |
| 2015-12-08 | $20.00 | $20.17 | $19.98 | $20.10 | $11.99 | 80,613 |
| 2015-12-07 | $20.49 | $20.50 | $20.18 | $20.25 | $12.08 | 107,556 |
| 2015-12-04 | $20.56 | $20.70 | $20.56 | $20.57 | $12.27 | 72,421 |
| 2015-12-03 | $20.77 | $20.77 | $20.60 | $20.60 | $12.29 | 56,840 |
| 2015-12-02 | $20.97 | $20.98 | $20.79 | $20.83 | $12.43 | 35,491 |
| 2015-12-01 | $20.90 | $21.03 | $20.90 | $21.01 | $12.53 | 63,720 |
| 2015-11-30 | $21.05 | $21.05 | $20.84 | $20.92 | $12.48 | 73,365 |
| 2015-11-27 | $20.84 | $20.92 | $20.83 | $20.91 | $12.47 | 16,945 |
| 2015-11-25 | $20.88 | $20.98 | $20.81 | $20.86 | $12.44 | 41,452 |
| 2015-11-24 | $20.78 | $20.94 | $20.74 | $20.93 | $12.48 | 39,034 |
| 2015-11-23 | $20.83 | $20.94 | $20.79 | $20.86 | $12.44 | 69,712 |
| 2015-11-20 | $20.80 | $20.90 | $20.80 | $20.83 | $12.43 | 43,769 |
| 2015-11-19 | $20.58 | $20.79 | $20.58 | $20.78 | $12.40 | 39,367 |
| 2015-11-18 | $20.44 | $20.62 | $20.32 | $20.60 | $12.29 | 39,844 |
| 2015-11-17 | $20.50 | $20.59 | $20.41 | $20.47 | $12.21 | 48,329 |
| 2015-11-16 | $20.30 | $20.58 | $20.28 | $20.51 | $12.23 | 48,738 |
| 2015-11-13 | $20.35 | $20.42 | $20.28 | $20.34 | $12.13 | 45,808 |
| 2015-11-12 | $20.50 | $20.61 | $20.39 | $20.39 | $12.16 | 57,175 |
| 2015-11-11 | $20.47 | $20.58 | $20.46 | $20.56 | $12.26 | 52,932 |
| 2015-11-10 | $20.36 | $20.48 | $20.31 | $20.46 | $12.20 | 57,648 |
| 2015-11-09 | $20.66 | $20.69 | $20.37 | $20.41 | $12.17 | 110,090 |
| 2015-11-06 | $20.99 | $20.99 | $20.75 | $20.85 | $12.36 | 66,330 |
| 2015-11-05 | $21.14 | $21.20 | $21.09 | $21.14 | $12.54 | 55,999 |
| 2015-11-04 | $21.17 | $21.30 | $21.12 | $21.15 | $12.54 | 56,064 |
| 2015-11-03 | $21.18 | $21.22 | $21.12 | $21.22 | $12.58 | 54,554 |
| 2015-11-02 | $20.99 | $21.17 | $20.98 | $21.17 | $12.55 | 80,877 |
| 2015-10-30 | $20.93 | $20.99 | $20.85 | $20.98 | $12.44 | 65,548 |
| 2015-10-29 | $20.77 | $20.89 | $20.73 | $20.88 | $12.38 | 51,467 |
| 2015-10-28 | $20.79 | $20.87 | $20.68 | $20.81 | $12.34 | 45,376 |
| 2015-10-27 | $20.89 | $20.89 | $20.77 | $20.79 | $12.33 | 82,234 |
| 2015-10-26 | $20.99 | $20.99 | $20.83 | $20.89 | $12.39 | 95,524 |
| 2015-10-23 | $21.00 | $21.03 | $20.88 | $20.96 | $12.43 | 110,028 |
| 2015-10-22 | $20.86 | $21.00 | $20.82 | $20.99 | $12.45 | 61,291 |
| 2015-10-21 | $20.83 | $20.85 | $20.75 | $20.76 | $12.31 | 37,895 |
| 2015-10-20 | $20.78 | $20.91 | $20.74 | $20.75 | $12.30 | 64,166 |
| 2015-10-19 | $20.61 | $20.83 | $20.52 | $20.83 | $12.35 | 122,686 |
| 2015-10-16 | $20.53 | $20.63 | $20.48 | $20.60 | $12.22 | 61,541 |
| 2015-10-15 | $20.34 | $20.51 | $20.32 | $20.46 | $12.13 | 61,632 |
| 2015-10-14 | $20.27 | $20.41 | $20.27 | $20.31 | $12.04 | 65,084 |
| 2015-10-13 | $20.31 | $20.40 | $20.27 | $20.30 | $12.04 | 52,881 |
| 2015-10-12 | $20.22 | $20.38 | $20.22 | $20.35 | $12.07 | 55,729 |
| 2015-10-09 | $20.22 | $20.29 | $20.17 | $20.24 | $12.00 | 69,054 |
| 2015-10-08 | $20.06 | $20.28 | $19.98 | $20.24 | $12.00 | 62,855 |
| 2015-10-07 | $20.10 | $20.16 | $20.05 | $20.13 | $11.87 | 64,656 |
| 2015-10-06 | $19.94 | $20.08 | $19.87 | $20.08 | $11.84 | 84,279 |
| 2015-10-05 | $19.59 | $19.94 | $19.50 | $19.91 | $11.74 | 102,133 |
| 2015-10-02 | $19.39 | $19.65 | $19.30 | $19.63 | $11.57 | 90,531 |
| 2015-10-01 | $19.58 | $19.63 | $19.40 | $19.48 | $11.48 | 95,562 |
| 2015-09-30 | $19.50 | $19.64 | $19.42 | $19.62 | $11.57 | 77,618 |
| 2015-09-29 | $19.53 | $19.56 | $19.34 | $19.39 | $11.43 | 85,551 |
| 2015-09-28 | $19.59 | $19.70 | $19.48 | $19.52 | $11.51 | 62,035 |
| 2015-09-25 | $19.61 | $19.80 | $19.57 | $19.66 | $11.59 | 50,886 |
| 2015-09-24 | $19.43 | $19.56 | $19.39 | $19.53 | $11.51 | 62,789 |
| 2015-09-23 | $19.43 | $19.56 | $19.38 | $19.54 | $11.52 | 63,328 |
| 2015-09-22 | $19.36 | $19.53 | $19.36 | $19.37 | $11.42 | 55,403 |
| 2015-09-21 | $19.59 | $19.63 | $19.53 | $19.55 | $11.52 | 65,592 |
| 2015-09-18 | $19.38 | $19.61 | $19.38 | $19.56 | $11.53 | 63,593 |
| 2015-09-17 | $19.38 | $19.77 | $19.38 | $19.57 | $11.54 | 78,705 |
| 2015-09-16 | $19.29 | $19.54 | $19.25 | $19.41 | $11.44 | 89,195 |
| 2015-09-15 | $19.21 | $19.35 | $19.18 | $19.32 | $11.39 | 70,281 |
| 2015-09-14 | $19.23 | $19.35 | $19.22 | $19.23 | $11.34 | 43,210 |
| 2015-09-11 | $19.25 | $19.34 | $19.23 | $19.27 | $11.36 | 71,273 |
| 2015-09-10 | $19.27 | $19.44 | $19.27 | $19.32 | $11.39 | 44,342 |
| 2015-09-09 | $19.64 | $19.73 | $19.34 | $19.34 | $11.40 | 40,999 |
| 2015-09-08 | $19.51 | $19.61 | $19.44 | $19.61 | $11.49 | 50,994 |
| 2015-09-04 | $19.40 | $19.43 | $19.30 | $19.36 | $11.34 | 48,883 |
| 2015-09-03 | $19.45 | $19.57 | $19.45 | $19.54 | $11.45 | 39,330 |
| 2015-09-02 | $19.42 | $19.52 | $19.33 | $19.42 | $11.38 | 45,786 |
| 2015-09-01 | $19.46 | $19.55 | $19.38 | $19.45 | $11.39 | 79,431 |
| 2015-08-31 | $19.74 | $19.74 | $19.58 | $19.68 | $11.53 | 62,915 |
| 2015-08-28 | $19.86 | $19.88 | $19.59 | $19.75 | $11.57 | 68,790 |
| 2015-08-27 | $19.59 | $19.70 | $19.49 | $19.66 | $11.52 | 104,021 |
| 2015-08-26 | $19.42 | $19.53 | $19.17 | $19.51 | $11.43 | 95,021 |
| 2015-08-25 | $19.50 | $19.66 | $19.10 | $19.12 | $11.20 | 146,836 |
| 2015-08-24 | $19.68 | $19.79 | $18.88 | $19.30 | $11.31 | 241,425 |
| 2015-08-21 | $20.26 | $20.40 | $20.17 | $20.17 | $11.82 | 125,923 |
| 2015-08-20 | $20.52 | $20.65 | $20.42 | $20.42 | $11.96 | 66,153 |
| 2015-08-19 | $20.58 | $20.72 | $20.57 | $20.59 | $12.06 | 87,368 |
John Hancock Tax- Advantaged Dividend Income (HTD) News Headlines
.jpg)
Investors can grab double-digit yields with these buy-rated funds, according to Bank of America
Bank of America says these closed-end funds have attractive yields.
cnbc.com Sept. 2, 2025Recent John Hancock Tax- Advantaged Dividend Income (HTD) News
Similar Companies to John Hancock Tax- Advantaged Dividend Income (HTD) 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 | -- | -- | -- |