VanEck Indonesia Index ETF (IDX) Exchange: NYSE ARCA
Data as of Oct. 10, 2024
$17.16 ($-0.15) -0.87%
VanEck Indonesia Index ETF - Daily Information
Click for more stock information on VanEck Indonesia Index ETF.| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2024 |
| Open | $17.26 |
| Previous Close | $17.16 |
| High | $17.26 |
| Low | $17.05 |
| Adjusted Open | $17.26 |
| Previous Adjusted Close | $17.16 |
| Adjusted High | $17.26 |
| Adjusted Low | $17.05 |
About VanEck Indonesia Index ETF (IDX)
VanEck Indonesia Index ETF (IDX) is an exchange-traded fund that seeks to track the performance of the Indonesia stock market in its entirety. As a global investment manager, VanEck seeks to provide exposure to investors of a broad range of asset classes, including global markets and international investments. IDX was launched in 2014 and since its inception, it has substantially grown in volume. The fund has had an overall positive return since its launch, with the 3-year total return amounting to 15.42%. IDX has a total expense ratio of 0.87% and has an average daily volume of 24,813.
Invest in VanEck Indonesia Index ETF (IDX)
Historical Stock Data for VanEck Indonesia Index ETF (IDX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-10 | $17.26 | $17.26 | $17.05 | $17.16 | $17.16 | 308,452 |
| 2024-10-09 | $17.32 | $17.39 | $17.25 | $17.31 | $17.31 | 129,835 |
| 2024-10-08 | $17.55 | $17.58 | $17.42 | $17.53 | $17.53 | 140,069 |
| 2024-10-07 | $17.41 | $17.46 | $17.33 | $17.33 | $17.33 | 57,601 |
| 2024-10-04 | $17.52 | $17.52 | $17.23 | $17.45 | $17.45 | 656,663 |
| 2024-10-03 | $17.81 | $17.85 | $17.70 | $17.85 | $17.85 | 221,703 |
| 2024-10-02 | $18.12 | $18.16 | $18.00 | $18.06 | $18.06 | 195,325 |
| 2024-10-01 | $18.24 | $18.34 | $18.18 | $18.28 | $18.28 | 109,860 |
| 2024-09-30 | $18.10 | $18.24 | $18.07 | $18.14 | $18.14 | 1,015,741 |
| 2024-09-27 | $18.61 | $18.61 | $18.51 | $18.57 | $18.57 | 111,148 |
| 2024-09-26 | $18.74 | $18.81 | $18.64 | $18.75 | $18.75 | 30,831 |
| 2024-09-25 | $18.65 | $18.73 | $18.51 | $18.60 | $18.60 | 159,390 |
| 2024-09-24 | $18.77 | $18.92 | $18.74 | $18.86 | $18.86 | 50,090 |
| 2024-09-23 | $18.43 | $18.63 | $18.43 | $18.55 | $18.55 | 100,878 |
| 2024-09-20 | $18.46 | $18.65 | $18.25 | $18.34 | $18.34 | 315,922 |
| 2024-09-19 | $18.98 | $19.10 | $18.96 | $19.06 | $19.06 | 81,936 |
| 2024-09-18 | $18.69 | $18.83 | $18.64 | $18.64 | $18.64 | 38,552 |
| 2024-09-17 | $18.64 | $18.68 | $18.56 | $18.61 | $18.61 | 26,258 |
| 2024-09-16 | $18.57 | $18.61 | $18.51 | $18.56 | $18.56 | 25,062 |
| 2024-09-13 | $18.49 | $18.57 | $18.44 | $18.54 | $18.54 | 165,466 |
| 2024-09-12 | $18.45 | $18.58 | $18.40 | $18.58 | $18.58 | 35,754 |
| 2024-09-11 | $18.28 | $18.40 | $18.24 | $18.34 | $18.34 | 31,680 |
| 2024-09-10 | $18.28 | $18.30 | $18.21 | $18.25 | $18.25 | 79,949 |
| 2024-09-09 | $18.07 | $18.19 | $18.02 | $18.13 | $18.13 | 164,592 |
| 2024-09-06 | $18.23 | $18.23 | $18.03 | $18.04 | $18.04 | 21,795 |
| 2024-09-05 | $18.11 | $18.18 | $18.08 | $18.11 | $18.11 | 35,683 |
| 2024-09-04 | $17.99 | $18.10 | $17.96 | $18.04 | $18.04 | 30,421 |
| 2024-09-03 | $17.84 | $17.84 | $17.75 | $17.79 | $17.79 | 22,409 |
| 2024-08-30 | $17.98 | $18.04 | $17.89 | $17.95 | $17.95 | 29,366 |
| 2024-08-29 | $18.01 | $18.05 | $17.90 | $17.96 | $17.96 | 38,514 |
| 2024-08-28 | $18.05 | $18.10 | $18.01 | $18.02 | $18.02 | 20,854 |
| 2024-08-27 | $17.86 | $17.98 | $17.84 | $17.89 | $17.89 | 137,532 |
| 2024-08-26 | $17.92 | $18.10 | $17.92 | $17.98 | $17.98 | 167,280 |
| 2024-08-23 | $17.67 | $17.98 | $17.64 | $17.96 | $17.96 | 24,181 |
| 2024-08-22 | $17.39 | $17.39 | $17.26 | $17.33 | $17.33 | 160,076 |
| 2024-08-21 | $17.65 | $17.73 | $17.65 | $17.70 | $17.70 | 7,498 |
| 2024-08-20 | $17.65 | $17.66 | $17.64 | $17.65 | $17.65 | 4,222 |
| 2024-08-19 | $17.32 | $17.43 | $17.32 | $17.43 | $17.43 | 23,546 |
| 2024-08-16 | $17.10 | $17.19 | $17.10 | $17.18 | $17.18 | 6,772 |
| 2024-08-15 | $17.09 | $17.14 | $17.01 | $17.14 | $17.14 | 12,460 |
| 2024-08-14 | $17.00 | $17.23 | $17.00 | $17.20 | $17.20 | 22,095 |
| 2024-08-13 | $16.75 | $16.93 | $16.74 | $16.92 | $16.92 | 5,193 |
| 2024-08-12 | $16.54 | $16.61 | $16.50 | $16.58 | $16.58 | 12,069 |
| 2024-08-09 | $16.44 | $16.53 | $16.42 | $16.53 | $16.53 | 12,864 |
| 2024-08-08 | $16.38 | $16.46 | $16.38 | $16.46 | $16.46 | 12,702 |
| 2024-08-07 | $16.37 | $16.37 | $16.22 | $16.22 | $16.22 | 3,570 |
| 2024-08-06 | $15.99 | $16.12 | $15.99 | $16.10 | $16.10 | 5,617 |
| 2024-08-05 | $15.72 | $15.90 | $15.70 | $15.87 | $15.87 | 15,428 |
| 2024-08-02 | $16.44 | $16.47 | $16.37 | $16.47 | $16.47 | 12,546 |
| 2024-08-01 | $16.47 | $16.49 | $16.32 | $16.32 | $16.32 | 21,202 |
| 2024-07-31 | $16.33 | $16.39 | $16.31 | $16.38 | $16.38 | 8,887 |
| 2024-07-30 | $16.21 | $16.24 | $16.14 | $16.23 | $16.23 | 8,804 |
| 2024-07-29 | $16.31 | $16.31 | $16.28 | $16.30 | $16.30 | 12,120 |
| 2024-07-26 | $16.32 | $16.38 | $16.29 | $16.35 | $16.35 | 15,316 |
| 2024-07-25 | $16.24 | $16.24 | $16.10 | $16.10 | $16.10 | 10,463 |
| 2024-07-24 | $16.38 | $16.41 | $16.25 | $16.25 | $16.25 | 7,679 |
| 2024-07-23 | $16.45 | $16.45 | $16.42 | $16.42 | $16.42 | 2,353 |
| 2024-07-22 | $16.50 | $16.54 | $16.45 | $16.49 | $16.49 | 20,216 |
| 2024-07-19 | $16.44 | $16.45 | $16.36 | $16.39 | $16.39 | 4,842 |
| 2024-07-18 | $16.51 | $16.59 | $16.42 | $16.42 | $16.42 | 17,742 |
| 2024-07-17 | $16.32 | $16.36 | $16.26 | $16.26 | $16.26 | 20,869 |
| 2024-07-16 | $16.32 | $16.35 | $16.31 | $16.35 | $16.35 | 4,035 |
| 2024-07-15 | $16.48 | $16.49 | $16.37 | $16.45 | $16.45 | 32,982 |
| 2024-07-12 | $16.60 | $16.76 | $16.60 | $16.73 | $16.73 | 11,835 |
| 2024-07-11 | $16.51 | $16.61 | $16.51 | $16.51 | $16.51 | 19,178 |
| 2024-07-10 | $16.39 | $16.45 | $16.39 | $16.45 | $16.45 | 10,638 |
| 2024-07-09 | $16.33 | $16.36 | $16.31 | $16.31 | $16.31 | 4,855 |
| 2024-07-08 | $16.28 | $16.33 | $16.27 | $16.28 | $16.28 | 9,175 |
| 2024-07-05 | $16.44 | $16.44 | $16.26 | $16.33 | $16.33 | 21,161 |
| 2024-07-03 | $16.07 | $16.20 | $16.07 | $16.20 | $16.20 | 11,742 |
| 2024-07-02 | $15.95 | $16.01 | $15.92 | $15.98 | $15.98 | 8,298 |
| 2024-07-01 | $16.08 | $16.12 | $16.00 | $16.02 | $16.02 | 21,782 |
| 2024-06-28 | $15.94 | $15.94 | $15.80 | $15.82 | $15.82 | 38,635 |
| 2024-06-27 | $15.60 | $15.77 | $15.60 | $15.68 | $15.68 | 8,611 |
| 2024-06-26 | $15.32 | $15.50 | $15.32 | $15.43 | $15.43 | 8,688 |
| 2024-06-25 | $15.51 | $15.52 | $15.44 | $15.45 | $15.45 | 5,516 |
| 2024-06-24 | $15.55 | $15.63 | $15.47 | $15.52 | $15.52 | 15,229 |
| 2024-06-21 | $15.35 | $15.53 | $15.35 | $15.41 | $15.41 | 12,001 |
| 2024-06-20 | $15.13 | $15.24 | $15.13 | $15.20 | $15.20 | 47,667 |
| 2024-06-18 | $15.13 | $15.24 | $15.13 | $15.18 | $15.18 | 4,589 |
| 2024-06-17 | $15.06 | $15.10 | $15.02 | $15.08 | $15.08 | 11,733 |
| 2024-06-14 | $15.13 | $15.13 | $14.94 | $15.06 | $15.06 | 14,307 |
| 2024-06-13 | $15.55 | $15.55 | $15.38 | $15.38 | $15.38 | 21,722 |
| 2024-06-12 | $15.64 | $15.70 | $15.60 | $15.60 | $15.60 | 8,261 |
| 2024-06-11 | $15.55 | $15.55 | $15.43 | $15.45 | $15.45 | 5,802 |
| 2024-06-10 | $15.58 | $15.63 | $15.57 | $15.59 | $15.59 | 9,140 |
| 2024-06-07 | $15.57 | $15.57 | $15.42 | $15.48 | $15.48 | 16,232 |
| 2024-06-06 | $15.84 | $15.84 | $15.71 | $15.79 | $15.79 | 6,768 |
| 2024-06-05 | $15.75 | $15.75 | $15.64 | $15.71 | $15.71 | 24,246 |
| 2024-06-04 | $16.23 | $16.23 | $16.10 | $16.18 | $16.18 | 20,642 |
| 2024-06-03 | $16.10 | $16.41 | $16.00 | $16.03 | $16.03 | 15,289 |
| 2024-05-31 | $16.00 | $16.00 | $15.79 | $15.85 | $15.85 | 22,623 |
| 2024-05-30 | $16.19 | $16.22 | $16.06 | $16.18 | $16.18 | 33,789 |
| 2024-05-29 | $16.59 | $16.59 | $16.36 | $16.47 | $16.47 | 19,345 |
| 2024-05-28 | $16.76 | $16.99 | $16.76 | $16.88 | $16.88 | 32,191 |
| 2024-05-24 | $16.60 | $16.63 | $16.56 | $16.60 | $16.60 | 13,221 |
| 2024-05-23 | $16.70 | $16.72 | $16.52 | $16.52 | $16.52 | 7,266 |
| 2024-05-22 | $16.66 | $16.67 | $16.59 | $16.67 | $16.67 | 56,460 |
| 2024-05-21 | $16.61 | $16.67 | $16.57 | $16.58 | $16.58 | 7,753 |
| 2024-05-20 | $16.84 | $16.84 | $16.73 | $16.80 | $16.80 | 18,495 |
| 2024-05-17 | $16.80 | $16.95 | $16.80 | $16.91 | $16.91 | 9,262 |
| 2024-05-16 | $16.66 | $16.74 | $16.66 | $16.69 | $16.69 | 6,504 |
| 2024-05-15 | $16.45 | $16.52 | $16.43 | $16.52 | $16.52 | 18,529 |
| 2024-05-14 | $16.05 | $16.08 | $16.03 | $16.07 | $16.07 | 11,897 |
| 2024-05-13 | $16.04 | $16.11 | $16.01 | $16.06 | $16.06 | 9,776 |
| 2024-05-10 | $16.14 | $16.15 | $16.05 | $16.09 | $16.09 | 6,449 |
| 2024-05-09 | $16.08 | $16.18 | $16.08 | $16.18 | $16.18 | 3,234 |
| 2024-05-08 | $16.07 | $16.10 | $16.05 | $16.08 | $16.08 | 3,343 |
| 2024-05-07 | $16.25 | $16.25 | $16.15 | $16.19 | $16.19 | 1,185 |
| 2024-05-06 | $16.31 | $16.31 | $16.23 | $16.26 | $16.26 | 3,625 |
| 2024-05-03 | $16.28 | $16.37 | $16.28 | $16.31 | $16.31 | 18,044 |
| 2024-05-02 | $15.98 | $16.11 | $15.95 | $16.11 | $16.11 | 11,323 |
| 2024-05-01 | $16.09 | $16.20 | $16.02 | $16.07 | $16.07 | 9,177 |
| 2024-04-30 | $16.10 | $16.13 | $16.03 | $16.03 | $16.03 | 4,848 |
| 2024-04-29 | $15.86 | $15.95 | $15.86 | $15.95 | $15.95 | 18,639 |
| 2024-04-26 | $15.60 | $15.64 | $15.57 | $15.63 | $15.63 | 6,780 |
| 2024-04-25 | $15.88 | $15.89 | $15.74 | $15.89 | $15.89 | 5,941 |
| 2024-04-24 | $15.84 | $15.90 | $15.83 | $15.90 | $15.90 | 20,225 |
| 2024-04-23 | $15.66 | $15.82 | $15.66 | $15.75 | $15.75 | 22,670 |
| 2024-04-22 | $15.64 | $15.64 | $15.57 | $15.62 | $15.62 | 2,563 |
| 2024-04-19 | $15.72 | $15.73 | $15.67 | $15.73 | $15.73 | 5,660 |
| 2024-04-18 | $15.78 | $15.81 | $15.73 | $15.74 | $15.74 | 10,537 |
| 2024-04-17 | $15.74 | $15.74 | $15.66 | $15.70 | $15.70 | 4,024 |
| 2024-04-16 | $15.79 | $15.79 | $15.70 | $15.73 | $15.73 | 6,430 |
| 2024-04-15 | $16.06 | $16.06 | $15.93 | $15.95 | $15.95 | 2,705 |
| 2024-04-12 | $16.09 | $16.09 | $15.89 | $15.94 | $15.94 | 6,145 |
| 2024-04-11 | $16.15 | $16.22 | $16.13 | $16.21 | $16.21 | 1,313 |
| 2024-04-10 | $16.26 | $16.26 | $16.11 | $16.15 | $16.15 | 11,110 |
| 2024-04-09 | $16.55 | $16.55 | $16.41 | $16.50 | $16.50 | 4,948 |
| 2024-04-08 | $16.40 | $16.44 | $16.32 | $16.39 | $16.39 | 2,675 |
| 2024-04-05 | $16.38 | $16.38 | $16.35 | $16.37 | $16.37 | 1,492 |
| 2024-04-04 | $16.25 | $16.31 | $16.14 | $16.14 | $16.14 | 2,473 |
| 2024-04-03 | $16.01 | $16.07 | $16.01 | $16.01 | $16.01 | 2,386 |
| 2024-04-02 | $16.08 | $16.08 | $16.01 | $16.03 | $16.03 | 3,147 |
| 2024-04-01 | $16.10 | $16.18 | $15.88 | $15.97 | $15.97 | 22,127 |
| 2024-03-28 | $16.15 | $16.21 | $16.15 | $16.20 | $16.20 | 3,728 |
| 2024-03-27 | $16.25 | $16.25 | $16.20 | $16.20 | $16.20 | 3,827 |
| 2024-03-26 | $16.49 | $16.49 | $16.33 | $16.40 | $16.40 | 2,547 |
| 2024-03-25 | $16.55 | $16.55 | $16.48 | $16.49 | $16.49 | 11,086 |
| 2024-03-22 | $16.29 | $16.32 | $16.24 | $16.24 | $16.24 | 9,494 |
| 2024-03-21 | $16.45 | $16.46 | $16.44 | $16.45 | $16.45 | 2,484 |
| 2024-03-20 | $16.37 | $16.46 | $16.34 | $16.46 | $16.46 | 9,293 |
| 2024-03-19 | $16.38 | $16.40 | $16.36 | $16.38 | $16.38 | 8,768 |
| 2024-03-18 | $16.35 | $16.39 | $16.30 | $16.30 | $16.30 | 12,733 |
| 2024-03-15 | $16.56 | $16.56 | $16.40 | $16.40 | $16.40 | 5,512 |
| 2024-03-14 | $16.68 | $16.68 | $16.63 | $16.65 | $16.65 | 5,075 |
| 2024-03-13 | $16.75 | $16.76 | $16.67 | $16.76 | $16.76 | 24,000 |
| 2024-03-12 | $16.69 | $16.69 | $16.65 | $16.65 | $16.65 | 2,112 |
| 2024-03-11 | $16.66 | $16.70 | $16.65 | $16.66 | $16.66 | 1,424 |
| 2024-03-08 | $16.70 | $16.72 | $16.62 | $16.63 | $16.63 | 2,101 |
| 2024-03-07 | $16.53 | $16.64 | $16.53 | $16.64 | $16.64 | 5,524 |
| 2024-03-06 | $16.32 | $16.46 | $16.32 | $16.40 | $16.40 | 12,723 |
| 2024-03-05 | $16.03 | $16.09 | $16.00 | $16.05 | $16.05 | 2,224 |
| 2024-03-04 | $16.19 | $16.19 | $16.08 | $16.11 | $16.11 | 12,594 |
| 2024-03-01 | $16.24 | $16.34 | $16.24 | $16.26 | $16.26 | 82,638 |
| 2024-02-29 | $16.30 | $16.30 | $16.19 | $16.24 | $16.24 | 6,522 |
| 2024-02-28 | $16.28 | $16.37 | $16.28 | $16.37 | $16.37 | 5,632 |
| 2024-02-27 | $16.30 | $16.30 | $16.28 | $16.28 | $16.28 | 2,535 |
| 2024-02-26 | $16.30 | $16.32 | $16.29 | $16.29 | $16.29 | 3,722 |
| 2024-02-23 | $16.34 | $16.41 | $16.31 | $16.39 | $16.39 | 5,095 |
| 2024-02-22 | $16.46 | $16.59 | $16.46 | $16.59 | $16.59 | 12,476 |
| 2024-02-21 | $16.45 | $16.45 | $16.37 | $16.38 | $16.38 | 68,650 |
| 2024-02-20 | $16.47 | $16.52 | $16.40 | $16.46 | $16.46 | 5,582 |
| 2024-02-16 | $16.49 | $16.50 | $16.44 | $16.50 | $16.50 | 9,668 |
| 2024-02-15 | $16.43 | $16.49 | $16.43 | $16.47 | $16.47 | 5,190 |
| 2024-02-14 | $16.24 | $16.44 | $16.24 | $16.44 | $16.44 | 10,373 |
| 2024-02-13 | $16.04 | $16.09 | $15.96 | $16.01 | $16.01 | 12,460 |
| 2024-02-12 | $16.58 | $16.58 | $16.49 | $16.57 | $16.57 | 22,567 |
| 2024-02-09 | $16.33 | $16.42 | $16.33 | $16.42 | $16.42 | 5,637 |
| 2024-02-08 | $16.29 | $16.29 | $16.23 | $16.29 | $16.29 | 3,005 |
| 2024-02-07 | $16.33 | $16.35 | $16.33 | $16.33 | $16.33 | 1,248 |
| 2024-02-06 | $16.25 | $16.36 | $16.25 | $16.36 | $16.36 | 5,080 |
| 2024-02-05 | $16.13 | $16.13 | $16.05 | $16.12 | $16.12 | 1,872 |
| 2024-02-02 | $16.12 | $16.24 | $16.12 | $16.24 | $16.24 | 6,861 |
| 2024-02-01 | $16.17 | $16.20 | $16.12 | $16.12 | $16.12 | 6,735 |
| 2024-01-31 | $16.06 | $16.24 | $16.06 | $16.09 | $16.09 | 9,347 |
| 2024-01-30 | $16.09 | $16.09 | $16.01 | $16.07 | $16.07 | 9,776 |
| 2024-01-29 | $15.90 | $15.94 | $15.85 | $15.93 | $15.93 | 16,682 |
| 2024-01-26 | $16.00 | $16.01 | $15.89 | $15.91 | $15.91 | 9,120 |
| 2024-01-25 | $16.05 | $16.05 | $16.00 | $16.03 | $16.03 | 3,240 |
| 2024-01-24 | $16.25 | $16.25 | $16.17 | $16.17 | $16.17 | 3,488 |
| 2024-01-23 | $16.28 | $16.28 | $16.22 | $16.22 | $16.22 | 1,053 |
| 2024-01-22 | $16.21 | $16.33 | $16.21 | $16.28 | $16.28 | 28,620 |
| 2024-01-19 | $16.39 | $16.39 | $16.22 | $16.39 | $16.39 | 22,092 |
| 2024-01-18 | $16.38 | $16.40 | $16.29 | $16.39 | $16.39 | 18,609 |
| 2024-01-17 | $16.22 | $16.26 | $16.16 | $16.26 | $16.26 | 6,609 |
| 2024-01-16 | $16.45 | $16.49 | $16.36 | $16.38 | $16.38 | 27,328 |
| 2024-01-12 | $16.59 | $16.65 | $16.53 | $16.56 | $16.56 | 7,678 |
| 2024-01-11 | $16.50 | $16.50 | $16.39 | $16.49 | $16.49 | 10,846 |
| 2024-01-10 | $16.58 | $16.61 | $16.53 | $16.59 | $16.59 | 16,952 |
| 2024-01-09 | $16.68 | $16.68 | $16.53 | $16.54 | $16.54 | 26,559 |
| 2024-01-08 | $16.99 | $17.07 | $16.94 | $17.02 | $17.02 | 29,371 |
| 2024-01-05 | $17.06 | $17.31 | $17.06 | $17.26 | $17.26 | 75,776 |
| 2024-01-04 | $17.11 | $17.22 | $17.11 | $17.21 | $17.21 | 29,409 |
| 2024-01-03 | $17.04 | $17.04 | $16.95 | $17.01 | $17.01 | 60,572 |
| 2024-01-02 | $17.08 | $17.17 | $17.08 | $17.11 | $17.11 | 29,320 |
| 2023-12-29 | $17.11 | $17.11 | $17.03 | $17.07 | $17.07 | 24,387 |
| 2023-12-28 | $17.16 | $17.25 | $17.13 | $17.15 | $17.15 | 21,666 |
| 2023-12-27 | $17.11 | $17.17 | $17.07 | $17.17 | $17.17 | 22,147 |
| 2023-12-26 | $17.02 | $17.09 | $17.01 | $17.04 | $17.04 | 24,938 |
| 2023-12-22 | $16.99 | $17.08 | $16.94 | $17.02 | $17.02 | 25,262 |
| 2023-12-21 | $16.93 | $16.99 | $16.91 | $16.98 | $16.98 | 50,814 |
| 2023-12-20 | $16.78 | $16.87 | $16.74 | $16.74 | $16.74 | 19,139 |
| 2023-12-19 | $16.76 | $16.93 | $16.71 | $16.83 | $16.83 | 28,600 |
| 2023-12-18 | $16.68 | $16.68 | $16.50 | $16.60 | $16.60 | 51,996 |
| 2023-12-15 | $17.39 | $17.39 | $17.27 | $17.27 | $16.65 | 16,763 |
| 2023-12-14 | $17.32 | $17.51 | $17.32 | $17.51 | $16.88 | 24,076 |
| 2023-12-13 | $16.94 | $17.16 | $16.85 | $17.13 | $16.52 | 29,824 |
| 2023-12-12 | $17.12 | $17.15 | $17.08 | $17.15 | $16.53 | 10,136 |
| 2023-12-11 | $17.08 | $17.08 | $16.93 | $16.98 | $16.37 | 28,242 |
| 2023-12-08 | $17.41 | $17.42 | $17.37 | $17.41 | $17.41 | 11,629 |
| 2023-12-07 | $17.33 | $17.42 | $17.33 | $17.42 | $17.42 | 14,078 |
| 2023-12-06 | $17.21 | $17.24 | $17.19 | $17.19 | $17.19 | 6,784 |
| 2023-12-05 | $17.25 | $17.30 | $17.22 | $17.24 | $17.24 | 6,853 |
| 2023-12-04 | $17.28 | $17.32 | $17.21 | $17.25 | $17.25 | 20,438 |
| 2023-12-01 | $17.25 | $17.48 | $17.25 | $17.48 | $17.48 | 20,764 |
| 2023-11-30 | $17.10 | $17.19 | $17.06 | $17.17 | $17.17 | 10,786 |
| 2023-11-29 | $17.18 | $17.22 | $17.11 | $17.17 | $17.17 | 13,844 |
| 2023-11-28 | $17.20 | $17.30 | $17.14 | $17.25 | $17.25 | 58,152 |
| 2023-11-27 | $17.12 | $17.16 | $17.04 | $17.16 | $17.16 | 19,188 |
| 2023-11-24 | $16.96 | $17.06 | $16.96 | $17.01 | $17.01 | 11,599 |
| 2023-11-22 | $16.73 | $16.79 | $16.68 | $16.68 | $16.68 | 16,488 |
| 2023-11-21 | $16.98 | $17.06 | $16.90 | $16.94 | $16.94 | 13,387 |
| 2023-11-20 | $17.01 | $17.15 | $16.97 | $17.14 | $17.14 | 51,048 |
| 2023-11-17 | $16.97 | $17.06 | $16.93 | $16.96 | $16.96 | 36,435 |
| 2023-11-16 | $16.85 | $16.94 | $16.75 | $16.92 | $16.92 | 14,146 |
| 2023-11-15 | $16.95 | $17.03 | $16.94 | $16.94 | $16.94 | 12,314 |
| 2023-11-14 | $16.68 | $16.95 | $16.68 | $16.95 | $16.95 | 13,104 |
| 2023-11-13 | $16.35 | $16.49 | $16.35 | $16.49 | $16.49 | 14,151 |
| 2023-11-10 | $16.42 | $16.47 | $16.39 | $16.45 | $16.45 | 7,332 |
| 2023-11-09 | $16.59 | $16.59 | $16.39 | $16.39 | $16.39 | 12,803 |
| 2023-11-08 | $16.50 | $16.52 | $16.44 | $16.52 | $16.52 | 25,945 |
| 2023-11-07 | $16.58 | $16.68 | $16.58 | $16.65 | $16.65 | 4,439 |
| 2023-11-06 | $16.88 | $16.95 | $16.83 | $16.83 | $16.83 | 17,369 |
| 2023-11-03 | $16.54 | $16.80 | $16.54 | $16.77 | $16.77 | 31,224 |
| 2023-11-02 | $16.25 | $16.31 | $16.24 | $16.27 | $16.27 | 29,421 |
| 2023-11-01 | $15.84 | $15.90 | $15.76 | $15.90 | $15.90 | 9,246 |
| 2023-10-31 | $16.04 | $16.04 | $15.88 | $15.97 | $15.97 | 22,938 |
| 2023-10-30 | $16.00 | $16.00 | $15.90 | $15.92 | $15.92 | 14,621 |
| 2023-10-27 | $16.06 | $16.08 | $15.91 | $15.92 | $15.92 | 10,947 |
| 2023-10-26 | $16.21 | $16.21 | $15.92 | $15.96 | $15.96 | 26,309 |
| 2023-10-25 | $16.44 | $16.44 | $16.32 | $16.37 | $16.37 | 17,502 |
| 2023-10-24 | $16.41 | $16.52 | $16.41 | $16.41 | $16.41 | 11,360 |
| 2023-10-23 | $16.11 | $16.26 | $16.11 | $16.21 | $16.21 | 2,384 |
| 2023-10-20 | $16.46 | $16.46 | $16.37 | $16.40 | $16.40 | 5,136 |
| 2023-10-19 | $16.62 | $16.62 | $16.45 | $16.52 | $16.52 | 15,222 |
| 2023-10-18 | $17.00 | $17.00 | $16.73 | $16.77 | $16.77 | 12,480 |
| 2023-10-17 | $17.03 | $17.08 | $17.00 | $17.05 | $17.05 | 12,922 |
| 2023-10-16 | $17.01 | $17.11 | $17.01 | $17.09 | $17.09 | 6,143 |
| 2023-10-13 | $17.07 | $17.11 | $17.01 | $17.03 | $17.03 | 13,691 |
| 2023-10-12 | $17.21 | $17.21 | $17.02 | $17.05 | $17.05 | 7,202 |
| 2023-10-11 | $17.34 | $17.34 | $17.23 | $17.26 | $17.26 | 3,729 |
| 2023-10-10 | $17.30 | $17.31 | $17.28 | $17.31 | $17.31 | 4,634 |
| 2023-10-09 | $17.20 | $17.29 | $17.19 | $17.22 | $17.22 | 28,479 |
| 2023-10-06 | $17.25 | $17.41 | $17.22 | $17.39 | $17.39 | 14,418 |
| 2023-10-05 | $17.25 | $17.27 | $17.20 | $17.27 | $17.27 | 2,767 |
| 2023-10-04 | $17.31 | $17.31 | $17.20 | $17.25 | $17.25 | 7,247 |
| 2023-10-03 | $17.43 | $17.48 | $17.35 | $17.42 | $17.42 | 31,580 |
| 2023-10-02 | $17.52 | $17.55 | $17.45 | $17.48 | $17.48 | 10,407 |
| 2023-09-29 | $17.76 | $17.76 | $17.59 | $17.59 | $17.59 | 6,397 |
| 2023-09-28 | $17.54 | $17.65 | $17.53 | $17.65 | $17.65 | 6,625 |
| 2023-09-27 | $17.69 | $17.70 | $17.52 | $17.56 | $17.56 | 28,054 |
| 2023-09-26 | $17.76 | $17.76 | $17.59 | $17.61 | $17.61 | 7,441 |
| 2023-09-25 | $17.98 | $18.04 | $17.93 | $17.99 | $17.99 | 15,349 |
| 2023-09-22 | $18.06 | $18.09 | $18.04 | $18.09 | $18.09 | 15,739 |
| 2023-09-21 | $17.93 | $17.96 | $17.88 | $17.94 | $17.94 | 8,633 |
| 2023-09-20 | $18.05 | $18.24 | $18.05 | $18.07 | $18.07 | 13,190 |
| 2023-09-19 | $17.99 | $18.02 | $17.95 | $17.97 | $17.97 | 2,944 |
| 2023-09-18 | $17.86 | $17.90 | $17.85 | $17.90 | $17.90 | 8,848 |
| 2023-09-15 | $18.00 | $18.00 | $17.85 | $17.97 | $17.97 | 6,959 |
| 2023-09-14 | $17.92 | $17.92 | $17.86 | $17.88 | $17.88 | 7,919 |
| 2023-09-13 | $17.91 | $17.91 | $17.86 | $17.87 | $17.87 | 5,490 |
| 2023-09-12 | $17.96 | $17.96 | $17.88 | $17.93 | $17.93 | 5,291 |
| 2023-09-11 | $17.89 | $18.08 | $17.89 | $18.02 | $18.02 | 19,240 |
| 2023-09-08 | $17.84 | $17.91 | $17.77 | $17.86 | $17.86 | 7,922 |
| 2023-09-07 | $17.95 | $17.98 | $17.90 | $17.94 | $17.94 | 5,258 |
| 2023-09-06 | $18.13 | $18.21 | $18.07 | $18.08 | $18.08 | 25,070 |
| 2023-09-05 | $18.24 | $18.24 | $18.13 | $18.15 | $18.15 | 16,669 |
| 2023-09-01 | $18.20 | $18.20 | $18.10 | $18.19 | $18.19 | 4,096 |
| 2023-08-31 | $18.23 | $18.23 | $18.09 | $18.09 | $18.09 | 4,738 |
| 2023-08-30 | $18.28 | $18.30 | $18.19 | $18.21 | $18.21 | 18,540 |
| 2023-08-29 | $18.06 | $18.33 | $18.06 | $18.33 | $18.33 | 23,970 |
| 2023-08-28 | $18.00 | $18.10 | $18.00 | $18.03 | $18.03 | 6,396 |
| 2023-08-25 | $17.83 | $17.90 | $17.83 | $17.89 | $17.89 | 4,175 |
| 2023-08-24 | $17.85 | $17.89 | $17.80 | $17.84 | $17.84 | 6,882 |
| 2023-08-23 | $17.96 | $18.07 | $17.96 | $18.06 | $18.06 | 12,633 |
| 2023-08-22 | $17.81 | $17.92 | $17.81 | $17.85 | $17.85 | 5,650 |
| 2023-08-21 | $17.79 | $17.82 | $17.71 | $17.78 | $17.78 | 12,304 |
| 2023-08-18 | $17.83 | $17.86 | $17.69 | $17.77 | $17.77 | 26,427 |
| 2023-08-17 | $17.82 | $17.88 | $17.76 | $17.82 | $17.82 | 15,418 |
| 2023-08-16 | $17.86 | $17.90 | $17.76 | $17.76 | $17.76 | 20,009 |
| 2023-08-15 | $17.96 | $17.99 | $17.93 | $17.93 | $17.93 | 213,512 |
| 2023-08-14 | $18.00 | $18.11 | $17.87 | $18.00 | $18.00 | 327,854 |
| 2023-08-11 | $18.10 | $18.10 | $17.98 | $18.01 | $18.01 | 16,491 |
| 2023-08-10 | $18.19 | $18.34 | $18.10 | $18.15 | $18.15 | 76,607 |
| 2023-08-09 | $18.15 | $18.21 | $18.13 | $18.18 | $18.18 | 63,752 |
| 2023-08-08 | $18.27 | $18.27 | $18.04 | $18.20 | $18.20 | 56,297 |
| 2023-08-07 | $18.27 | $18.35 | $18.22 | $18.26 | $18.26 | 118,224 |
| 2023-08-04 | $18.35 | $18.35 | $18.15 | $18.26 | $18.26 | 31,323 |
| 2023-08-03 | $18.31 | $18.37 | $18.30 | $18.31 | $18.31 | 10,867 |
| 2023-08-02 | $18.32 | $18.32 | $18.09 | $18.16 | $18.16 | 50,983 |
| 2023-08-01 | $18.41 | $18.44 | $18.32 | $18.37 | $18.37 | 57,114 |
| 2023-07-31 | $18.52 | $18.61 | $18.42 | $18.60 | $18.60 | 67,704 |
| 2023-07-28 | $18.37 | $18.42 | $18.33 | $18.40 | $18.40 | 22,372 |
| 2023-07-27 | $18.46 | $18.46 | $18.25 | $18.26 | $18.26 | 200,492 |
| 2023-07-26 | $18.42 | $18.61 | $18.42 | $18.60 | $18.60 | 12,223 |
| 2023-07-25 | $18.59 | $18.59 | $18.46 | $18.53 | $18.53 | 9,624 |
| 2023-07-24 | $18.49 | $18.62 | $18.49 | $18.62 | $18.62 | 12,975 |
| 2023-07-21 | $18.49 | $18.50 | $18.47 | $18.47 | $18.47 | 1,299 |
| 2023-07-20 | $18.41 | $18.47 | $18.33 | $18.38 | $18.38 | 10,103 |
| 2023-07-19 | $18.40 | $18.42 | $18.37 | $18.38 | $18.38 | 15,292 |
| 2023-07-18 | $18.23 | $18.41 | $18.23 | $18.38 | $18.38 | 9,180 |
| 2023-07-17 | $18.65 | $18.66 | $18.54 | $18.55 | $18.55 | 35,503 |
| 2023-07-14 | $18.82 | $18.82 | $18.54 | $18.59 | $18.59 | 6,852 |
| 2023-07-13 | $18.56 | $18.64 | $18.48 | $18.64 | $18.64 | 17,690 |
| 2023-07-12 | $18.30 | $18.59 | $18.29 | $18.59 | $18.59 | 205,701 |
| 2023-07-11 | $18.16 | $18.16 | $18.08 | $18.08 | $18.08 | 2,036 |
| 2023-07-10 | $18.04 | $18.04 | $17.90 | $17.98 | $17.98 | 23,385 |
| 2023-07-07 | $18.09 | $18.09 | $17.95 | $17.95 | $17.95 | 2,331 |
| 2023-07-06 | $18.26 | $18.26 | $17.93 | $17.96 | $17.96 | 5,452 |
| 2023-07-05 | $18.21 | $18.21 | $18.10 | $18.17 | $18.17 | 4,668 |
| 2023-07-03 | $18.10 | $18.10 | $18.09 | $18.09 | $18.09 | 859 |
| 2023-06-30 | $18.09 | $18.09 | $17.98 | $18.05 | $18.05 | 6,637 |
| 2023-06-29 | $18.00 | $18.00 | $17.88 | $17.90 | $17.90 | 2,544 |
| 2023-06-28 | $18.04 | $18.04 | $17.94 | $18.04 | $18.04 | 11,920 |
| 2023-06-27 | $18.12 | $18.12 | $18.08 | $18.10 | $18.10 | 4,700 |
| 2023-06-26 | $17.97 | $18.02 | $17.97 | $18.02 | $18.02 | 4,935 |
| 2023-06-23 | $17.98 | $18.02 | $17.89 | $17.89 | $17.89 | 2,266 |
| 2023-06-22 | $17.99 | $18.06 | $17.90 | $18.00 | $18.00 | 11,294 |
| 2023-06-21 | $18.15 | $18.15 | $18.11 | $18.12 | $18.12 | 3,813 |
| 2023-06-20 | $18.09 | $18.09 | $17.92 | $17.97 | $17.97 | 2,697 |
| 2023-06-16 | $18.18 | $18.21 | $18.18 | $18.20 | $18.20 | 1,140 |
| 2023-06-15 | $18.35 | $18.39 | $18.26 | $18.39 | $18.39 | 3,291 |
| 2023-06-14 | $18.21 | $18.37 | $17.96 | $18.37 | $18.37 | 12,865 |
| 2023-06-13 | $18.36 | $18.39 | $18.26 | $18.31 | $18.31 | 4,931 |
| 2023-06-12 | $18.35 | $18.40 | $18.26 | $18.36 | $18.36 | 7,477 |
| 2023-06-09 | $18.30 | $18.43 | $18.30 | $18.30 | $18.30 | 30,680 |
| 2023-06-08 | $18.20 | $18.23 | $18.19 | $18.23 | $18.23 | 796 |
| 2023-06-07 | $18.03 | $18.11 | $17.97 | $17.97 | $17.97 | 3,275 |
| 2023-06-06 | $18.07 | $18.12 | $18.03 | $18.03 | $18.03 | 3,619 |
| 2023-06-05 | $17.93 | $18.10 | $17.93 | $18.09 | $18.09 | 800 |
| 2023-06-02 | $17.95 | $18.05 | $17.92 | $18.02 | $18.02 | 7,933 |
| 2023-06-01 | $17.76 | $17.78 | $17.67 | $17.74 | $17.74 | 4,176 |
| 2023-05-31 | $17.76 | $17.76 | $17.56 | $17.64 | $17.64 | 9,767 |
| 2023-05-30 | $17.66 | $17.71 | $17.62 | $17.70 | $17.70 | 2,114 |
| 2023-05-26 | $17.82 | $17.82 | $17.68 | $17.70 | $17.70 | 2,458 |
| 2023-05-25 | $17.80 | $17.80 | $17.67 | $17.71 | $17.71 | 1,154 |
| 2023-05-24 | $17.89 | $17.89 | $17.78 | $17.78 | $17.78 | 2,510 |
| 2023-05-23 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 402 |
| 2023-05-22 | $17.99 | $18.03 | $17.94 | $17.95 | $17.95 | 7,015 |
| 2023-05-19 | $17.71 | $17.76 | $17.68 | $17.75 | $17.75 | 4,291 |
| 2023-05-18 | $17.77 | $17.77 | $17.67 | $17.77 | $17.77 | 1,628 |
| 2023-05-17 | $17.79 | $17.79 | $17.72 | $17.78 | $17.78 | 2,551 |
| 2023-05-16 | $17.95 | $17.95 | $17.83 | $17.83 | $17.83 | 3,141 |
| 2023-05-15 | $18.02 | $18.02 | $17.99 | $18.02 | $18.02 | 1,738 |
| 2023-05-12 | $17.85 | $17.88 | $17.84 | $17.87 | $17.87 | 8,565 |
| 2023-05-11 | $18.25 | $18.25 | $18.01 | $18.02 | $18.02 | 1,449 |
| 2023-05-10 | $18.24 | $18.41 | $18.24 | $18.41 | $18.41 | 875 |
| 2023-05-09 | $18.16 | $18.19 | $18.12 | $18.17 | $18.17 | 7,535 |
| 2023-05-08 | $18.31 | $18.31 | $18.14 | $18.14 | $18.14 | 1,603 |
| 2023-05-05 | $18.21 | $18.31 | $18.20 | $18.30 | $18.30 | 4,929 |
| 2023-05-04 | $18.32 | $18.32 | $18.21 | $18.25 | $18.25 | 649 |
| 2023-05-03 | $18.17 | $18.26 | $18.14 | $18.14 | $18.14 | 2,751 |
| 2023-05-02 | $18.35 | $18.35 | $18.18 | $18.20 | $18.20 | 5,820 |
| 2023-05-01 | $18.66 | $18.66 | $18.57 | $18.57 | $18.57 | 1,735 |
| 2023-04-28 | $18.56 | $18.69 | $18.56 | $18.59 | $18.59 | 4,854 |
| 2023-04-27 | $18.37 | $18.49 | $18.37 | $18.45 | $18.45 | 17,283 |
| 2023-04-26 | $18.18 | $18.19 | $18.09 | $18.13 | $18.13 | 2,687 |
| 2023-04-25 | $17.82 | $17.82 | $17.65 | $17.70 | $17.70 | 21,514 |
| 2023-04-24 | $17.78 | $17.82 | $17.72 | $17.82 | $17.82 | 6,408 |
| 2023-04-21 | $17.80 | $17.83 | $17.73 | $17.81 | $17.81 | 28,297 |
| 2023-04-20 | $17.86 | $17.87 | $17.83 | $17.85 | $17.85 | 10,526 |
| 2023-04-19 | $17.78 | $17.86 | $17.78 | $17.80 | $17.80 | 3,521 |
| 2023-04-18 | $18.05 | $18.05 | $17.90 | $17.93 | $17.93 | 1,773 |
| 2023-04-17 | $18.00 | $18.00 | $17.76 | $17.87 | $17.87 | 4,360 |
| 2023-04-14 | $18.11 | $18.12 | $18.00 | $18.04 | $18.04 | 2,332 |
| 2023-04-13 | $18.01 | $18.14 | $18.01 | $18.13 | $18.13 | 6,097 |
| 2023-04-12 | $17.88 | $17.95 | $17.84 | $17.84 | $17.84 | 25,245 |
| 2023-04-11 | $17.80 | $17.86 | $17.77 | $17.77 | $17.77 | 4,466 |
| 2023-04-10 | $17.63 | $17.63 | $17.46 | $17.58 | $17.58 | 10,382 |
| 2023-04-06 | $17.74 | $17.83 | $17.74 | $17.82 | $17.82 | 2,015 |
| 2023-04-05 | $17.87 | $17.92 | $17.78 | $17.82 | $17.82 | 3,900 |
| 2023-04-04 | $17.95 | $17.98 | $17.90 | $17.93 | $17.93 | 3,372 |
| 2023-04-03 | $17.96 | $17.96 | $17.94 | $17.96 | $17.96 | 918 |
| 2023-03-31 | $17.77 | $17.89 | $17.77 | $17.84 | $17.84 | 9,342 |
| 2023-03-30 | $17.78 | $17.81 | $17.77 | $17.78 | $17.78 | 3,232 |
| 2023-03-29 | $17.96 | $17.96 | $17.84 | $17.87 | $17.87 | 29,128 |
| 2023-03-28 | $17.53 | $17.76 | $17.53 | $17.74 | $17.74 | 153,658 |
| 2023-03-27 | $17.36 | $17.45 | $17.27 | $17.45 | $17.45 | 1,786 |
| 2023-03-24 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 1,187 |
| 2023-03-23 | $17.35 | $17.35 | $17.17 | $17.24 | $17.24 | 6,592 |
| 2023-03-22 | $17.13 | $17.16 | $17.09 | $17.15 | $17.15 | 2,788 |
| 2023-03-21 | $17.04 | $17.17 | $16.95 | $17.03 | $17.03 | 34,104 |
| 2023-03-20 | $16.80 | $16.83 | $16.73 | $16.80 | $16.80 | 13,075 |
| 2023-03-17 | $16.96 | $16.96 | $16.89 | $16.92 | $16.92 | 3,984 |
| 2023-03-16 | $16.72 | $16.75 | $16.59 | $16.73 | $16.73 | 13,028 |
| 2023-03-15 | $16.63 | $16.73 | $16.52 | $16.71 | $16.71 | 9,957 |
| 2023-03-14 | $17.09 | $17.09 | $16.99 | $17.02 | $17.02 | 8,201 |
| 2023-03-13 | $17.10 | $17.21 | $17.10 | $17.18 | $17.18 | 4,542 |
| 2023-03-10 | $17.16 | $17.21 | $17.11 | $17.11 | $17.11 | 3,738 |
| 2023-03-09 | $17.37 | $17.38 | $17.25 | $17.26 | $17.26 | 3,348 |
| 2023-03-08 | $17.27 | $17.29 | $17.20 | $17.29 | $17.29 | 9,786 |
| 2023-03-07 | $17.48 | $17.48 | $17.14 | $17.19 | $17.19 | 10,448 |
| 2023-03-06 | $17.68 | $17.68 | $17.51 | $17.51 | $17.51 | 20,254 |
| 2023-03-03 | $17.52 | $17.59 | $17.51 | $17.58 | $17.58 | 23,477 |
| 2023-03-02 | $17.55 | $17.69 | $17.55 | $17.67 | $17.67 | 1,054 |
| 2023-03-01 | $17.63 | $17.64 | $17.61 | $17.62 | $17.62 | 2,774 |
| 2023-02-28 | $17.71 | $17.75 | $17.62 | $17.62 | $17.62 | 16,294 |
| 2023-02-27 | $17.64 | $17.70 | $17.62 | $17.70 | $17.70 | 5,229 |
| 2023-02-24 | $17.68 | $17.68 | $17.54 | $17.62 | $17.62 | 16,197 |
| 2023-02-23 | $17.75 | $17.75 | $17.61 | $17.69 | $17.69 | 11,844 |
| 2023-02-22 | $17.78 | $17.78 | $17.60 | $17.69 | $17.69 | 3,338 |
| 2023-02-21 | $17.99 | $17.99 | $17.78 | $17.80 | $17.80 | 6,096 |
| 2023-02-17 | $17.93 | $17.98 | $17.92 | $17.98 | $17.98 | 57,259 |
| 2023-02-16 | $17.95 | $18.04 | $17.92 | $18.01 | $18.01 | 4,430 |
| 2023-02-15 | $18.09 | $18.09 | $17.97 | $18.02 | $18.02 | 1,460 |
| 2023-02-14 | $18.17 | $18.17 | $18.05 | $18.10 | $18.10 | 1,283 |
| 2023-02-13 | $17.85 | $18.00 | $17.85 | $17.98 | $17.98 | 19,875 |
| 2023-02-10 | $17.89 | $17.90 | $17.81 | $17.81 | $17.81 | 20,833 |
| 2023-02-09 | $18.14 | $18.14 | $17.96 | $17.97 | $17.97 | 2,596 |
| 2023-02-08 | $18.14 | $18.15 | $18.11 | $18.11 | $18.11 | 3,540 |
| 2023-02-07 | $18.09 | $18.22 | $18.02 | $18.17 | $18.17 | 3,104 |
| 2023-02-06 | $18.00 | $18.01 | $17.88 | $17.92 | $17.92 | 13,584 |
| 2023-02-03 | $18.32 | $18.32 | $18.18 | $18.20 | $18.20 | 9,142 |
| 2023-02-02 | $18.49 | $18.49 | $18.36 | $18.45 | $18.45 | 9,234 |
| 2023-02-01 | $18.06 | $18.32 | $18.06 | $18.32 | $18.32 | 10,480 |
| 2023-01-31 | $18.06 | $18.06 | $18.02 | $18.04 | $18.04 | 1,891 |
| 2023-01-30 | $18.20 | $18.20 | $18.05 | $18.09 | $18.09 | 30,106 |
| 2023-01-27 | $18.21 | $18.34 | $18.21 | $18.29 | $18.29 | 8,379 |
| 2023-01-26 | $18.33 | $18.33 | $18.16 | $18.24 | $18.24 | 24,744 |
| 2023-01-25 | $18.00 | $18.21 | $18.00 | $18.21 | $18.21 | 36,709 |
| 2023-01-24 | $18.38 | $18.38 | $18.20 | $18.29 | $18.29 | 15,705 |
| 2023-01-23 | $18.32 | $18.37 | $18.24 | $18.34 | $18.34 | 45,661 |
| 2023-01-20 | $18.06 | $18.26 | $18.05 | $18.26 | $18.26 | 22,202 |
| 2023-01-19 | $17.93 | $17.93 | $17.84 | $17.89 | $17.89 | 39,389 |
| 2023-01-18 | $18.08 | $18.08 | $17.76 | $17.79 | $17.79 | 58,354 |
| 2023-01-17 | $17.80 | $17.87 | $17.75 | $17.85 | $17.85 | 60,021 |
| 2023-01-13 | $17.41 | $17.58 | $17.41 | $17.58 | $17.58 | 79,044 |
| 2023-01-12 | $17.31 | $17.40 | $17.31 | $17.34 | $17.34 | 16,683 |
| 2023-01-11 | $16.89 | $16.98 | $16.89 | $16.98 | $16.98 | 76,783 |
| 2023-01-10 | $16.96 | $16.99 | $16.90 | $16.96 | $16.96 | 6,837 |
| 2023-01-09 | $17.14 | $17.14 | $16.98 | $17.05 | $17.05 | 8,741 |
| 2023-01-06 | $16.95 | $17.10 | $16.93 | $17.10 | $17.10 | 6,194 |
| 2023-01-05 | $16.84 | $16.84 | $16.76 | $16.81 | $16.81 | 37,492 |
| 2023-01-04 | $17.33 | $17.37 | $17.28 | $17.33 | $17.33 | 4,344 |
| 2023-01-03 | $17.41 | $17.47 | $17.39 | $17.39 | $17.39 | 6,051 |
| 2022-12-30 | $17.41 | $17.45 | $17.32 | $17.36 | $17.36 | 8,658 |
| 2022-12-29 | $17.34 | $17.47 | $17.34 | $17.40 | $17.40 | 6,920 |
| 2022-12-28 | $17.27 | $17.27 | $17.01 | $17.04 | $17.04 | 25,125 |
| 2022-12-27 | $17.43 | $17.45 | $17.38 | $17.40 | $17.40 | 11,042 |
| 2022-12-23 | $17.38 | $17.38 | $17.28 | $17.31 | $17.31 | 43,215 |
| 2022-12-22 | $17.40 | $17.41 | $17.38 | $17.38 | $17.38 | 15,104 |
| 2022-12-21 | $17.39 | $17.52 | $17.38 | $17.49 | $17.49 | 26,652 |
| 2022-12-20 | $17.38 | $17.46 | $17.35 | $17.39 | $17.39 | 4,037 |
| 2022-12-19 | $17.56 | $17.56 | $17.49 | $17.49 | $17.49 | 9,867 |
| 2022-12-16 | $18.06 | $18.25 | $18.06 | $18.18 | $17.55 | 15,512 |
| 2022-12-15 | $18.05 | $18.12 | $17.94 | $17.95 | $17.32 | 45,027 |
| 2022-12-14 | $18.32 | $18.34 | $18.14 | $18.28 | $17.64 | 43,714 |
| 2022-12-13 | $18.32 | $18.47 | $18.32 | $18.39 | $17.75 | 15,000 |
| 2022-12-12 | $17.89 | $18.03 | $17.89 | $17.96 | $17.33 | 11,982 |
| 2022-12-09 | $17.85 | $17.94 | $17.85 | $17.88 | $17.88 | 9,787 |
| 2022-12-08 | $18.05 | $18.21 | $18.05 | $18.14 | $18.14 | 5,379 |
| 2022-12-07 | $18.24 | $18.24 | $18.11 | $18.14 | $18.14 | 10,878 |
| 2022-12-06 | $18.47 | $18.47 | $18.24 | $18.29 | $18.29 | 6,036 |
| 2022-12-05 | $18.98 | $18.98 | $18.66 | $18.68 | $18.68 | 4,315 |
| 2022-12-02 | $19.19 | $19.23 | $19.09 | $19.18 | $19.18 | 9,426 |
| 2022-12-01 | $19.24 | $19.36 | $19.20 | $19.20 | $19.20 | 9,040 |
| 2022-11-30 | $19.06 | $19.10 | $18.92 | $19.04 | $19.04 | 4,618 |
| 2022-11-29 | $18.76 | $18.81 | $18.76 | $18.81 | $18.81 | 1,622 |
| 2022-11-28 | $18.89 | $18.90 | $18.81 | $18.81 | $18.81 | 13,064 |
| 2022-11-25 | $18.95 | $18.95 | $18.87 | $18.89 | $18.89 | 6,952 |
| 2022-11-23 | $18.94 | $19.05 | $18.94 | $19.02 | $19.02 | 2,791 |
| 2022-11-22 | $18.94 | $19.03 | $18.94 | $19.00 | $19.00 | 1,537 |
| 2022-11-21 | $19.07 | $19.07 | $18.87 | $18.91 | $18.91 | 3,490 |
| 2022-11-18 | $19.10 | $19.14 | $19.04 | $19.14 | $19.14 | 2,187 |
| 2022-11-17 | $18.74 | $18.92 | $18.74 | $18.92 | $18.92 | 10,091 |
| 2022-11-16 | $19.06 | $19.06 | $18.92 | $18.94 | $18.94 | 15,072 |
| 2022-11-15 | $19.30 | $19.30 | $19.12 | $19.12 | $19.12 | 13,289 |
| 2022-11-14 | $19.34 | $19.34 | $19.12 | $19.12 | $19.12 | 14,285 |
| 2022-11-11 | $19.45 | $19.47 | $19.41 | $19.43 | $19.43 | 12,503 |
| 2022-11-10 | $19.19 | $19.34 | $19.11 | $19.34 | $19.34 | 10,146 |
| 2022-11-09 | $19.05 | $19.05 | $18.90 | $18.90 | $18.90 | 4,577 |
| 2022-11-08 | $19.04 | $19.19 | $19.00 | $19.06 | $19.06 | 15,827 |
| 2022-11-07 | $19.27 | $19.27 | $19.17 | $19.17 | $19.17 | 1,947 |
| 2022-11-04 | $19.12 | $19.24 | $19.07 | $19.24 | $19.24 | 6,124 |
| 2022-11-03 | $18.87 | $18.87 | $18.68 | $18.77 | $18.77 | 8,819 |
| 2022-11-02 | $18.84 | $19.06 | $18.68 | $18.74 | $18.74 | 10,745 |
| 2022-11-01 | $19.13 | $19.13 | $18.99 | $19.00 | $19.00 | 8,049 |
| 2022-10-31 | $19.15 | $19.22 | $19.06 | $19.19 | $19.19 | 11,831 |
| 2022-10-28 | $19.17 | $19.17 | $19.06 | $19.13 | $19.13 | 9,393 |
| 2022-10-27 | $19.20 | $19.26 | $19.15 | $19.19 | $19.19 | 16,004 |
| 2022-10-26 | $19.21 | $19.34 | $19.11 | $19.25 | $19.25 | 16,328 |
| 2022-10-25 | $19.01 | $19.15 | $19.01 | $19.15 | $19.15 | 4,787 |
| 2022-10-24 | $18.97 | $19.07 | $18.93 | $19.06 | $19.06 | 15,751 |
| 2022-10-21 | $18.89 | $19.14 | $18.89 | $19.14 | $19.14 | 11,790 |
| 2022-10-20 | $18.87 | $19.08 | $18.87 | $18.90 | $18.90 | 24,846 |
| 2022-10-19 | $18.49 | $18.59 | $18.44 | $18.49 | $18.49 | 44,363 |
| 2022-10-18 | $18.73 | $18.73 | $18.52 | $18.55 | $18.55 | 6,046 |
| 2022-10-17 | $18.64 | $18.73 | $18.58 | $18.70 | $18.70 | 9,139 |
| 2022-10-14 | $18.72 | $18.72 | $18.32 | $18.33 | $18.33 | 16,883 |
| 2022-10-13 | $18.51 | $18.94 | $18.51 | $18.91 | $18.91 | 9,661 |
| 2022-10-12 | $18.82 | $18.95 | $18.82 | $18.95 | $18.95 | 1,066 |
| 2022-10-11 | $19.02 | $19.05 | $18.93 | $19.00 | $19.00 | 3,453 |
| 2022-10-10 | $19.26 | $19.26 | $19.17 | $19.21 | $19.21 | 14,113 |
| 2022-10-07 | $19.35 | $19.35 | $19.17 | $19.20 | $19.20 | 2,761 |
| 2022-10-06 | $19.57 | $19.61 | $19.50 | $19.59 | $19.59 | 91,803 |
| 2022-10-05 | $19.72 | $19.72 | $19.58 | $19.64 | $19.64 | 48,351 |
| 2022-10-04 | $19.87 | $19.87 | $19.83 | $19.84 | $19.84 | 1,517 |
| 2022-10-03 | $19.52 | $19.53 | $19.44 | $19.48 | $19.48 | 9,811 |
| 2022-09-30 | $19.43 | $19.51 | $19.35 | $19.35 | $19.35 | 1,496 |
| 2022-09-29 | $19.66 | $19.66 | $19.44 | $19.51 | $19.51 | 8,130 |
| 2022-09-28 | $19.66 | $19.90 | $19.66 | $19.90 | $19.90 | 2,645 |
| 2022-09-27 | $19.82 | $19.85 | $19.63 | $19.75 | $19.75 | 39,574 |
| 2022-09-26 | $19.90 | $19.95 | $19.68 | $19.79 | $19.79 | 18,145 |
| 2022-09-23 | $20.08 | $20.15 | $19.96 | $19.99 | $19.99 | 23,281 |
| 2022-09-22 | $20.35 | $20.44 | $20.33 | $20.38 | $20.38 | 4,109 |
| 2022-09-21 | $20.30 | $20.30 | $20.23 | $20.23 | $20.23 | 1,907 |
| 2022-09-20 | $20.30 | $20.31 | $20.25 | $20.26 | $20.26 | 6,539 |
| 2022-09-19 | $20.23 | $20.40 | $20.23 | $20.40 | $20.40 | 83,983 |
| 2022-09-16 | $20.38 | $20.38 | $20.22 | $20.28 | $20.28 | 8,625 |
| 2022-09-15 | $20.66 | $20.73 | $20.59 | $20.62 | $20.62 | 22,294 |
| 2022-09-14 | $20.68 | $20.70 | $20.61 | $20.69 | $20.69 | 10,979 |
| 2022-09-13 | $20.73 | $20.73 | $20.43 | $20.51 | $20.51 | 18,109 |
| 2022-09-12 | $20.78 | $20.83 | $20.75 | $20.82 | $20.82 | 11,355 |
| 2022-09-09 | $20.75 | $20.75 | $20.56 | $20.58 | $20.58 | 9,836 |
| 2022-09-08 | $20.45 | $20.51 | $20.42 | $20.49 | $20.49 | 12,161 |
| 2022-09-07 | $20.40 | $20.49 | $20.28 | $20.30 | $20.30 | 253,114 |
| 2022-09-06 | $20.56 | $20.65 | $20.52 | $20.55 | $20.55 | 15,679 |
| 2022-09-02 | $20.54 | $20.57 | $20.45 | $20.45 | $20.45 | 15,691 |
| 2022-09-01 | $20.45 | $20.47 | $20.31 | $20.41 | $20.41 | 13,224 |
| 2022-08-31 | $20.43 | $20.56 | $20.39 | $20.47 | $20.47 | 125,724 |
| 2022-08-30 | $20.58 | $20.59 | $20.33 | $20.45 | $20.45 | 11,138 |
| 2022-08-29 | $20.44 | $20.44 | $20.35 | $20.35 | $20.35 | 11,288 |
| 2022-08-26 | $20.91 | $20.91 | $20.39 | $20.47 | $20.47 | 13,251 |
| 2022-08-25 | $20.81 | $20.85 | $20.74 | $20.85 | $20.85 | 3,226 |
| 2022-08-24 | $20.78 | $20.95 | $20.76 | $20.84 | $20.84 | 32,938 |
| 2022-08-23 | $20.55 | $20.59 | $20.55 | $20.59 | $20.59 | 1,642 |
| 2022-08-22 | $20.27 | $20.27 | $20.16 | $20.21 | $20.21 | 1,263 |
| 2022-08-19 | $20.56 | $20.56 | $20.47 | $20.52 | $20.52 | 2,891 |
| 2022-08-18 | $20.65 | $20.72 | $20.65 | $20.65 | $20.65 | 14,256 |
| 2022-08-17 | $20.72 | $20.76 | $20.69 | $20.72 | $20.72 | 2,641 |
| 2022-08-16 | $20.65 | $20.80 | $20.65 | $20.79 | $20.79 | 3,558 |
| 2022-08-15 | $20.47 | $20.68 | $20.47 | $20.65 | $20.65 | 18,407 |
| 2022-08-12 | $20.81 | $20.89 | $20.81 | $20.87 | $20.87 | 2,028 |
| 2022-08-11 | $20.92 | $20.92 | $20.81 | $20.81 | $20.81 | 3,592 |
| 2022-08-10 | $20.61 | $20.63 | $20.54 | $20.61 | $20.61 | 4,579 |
| 2022-08-09 | $20.41 | $20.41 | $20.38 | $20.40 | $20.40 | 528 |
| 2022-08-08 | $20.33 | $20.46 | $20.30 | $20.30 | $20.30 | 9,579 |
| 2022-08-05 | $19.98 | $20.29 | $19.98 | $20.29 | $20.29 | 59,059 |
| 2022-08-04 | $20.14 | $20.18 | $20.11 | $20.18 | $20.18 | 4,503 |
| 2022-08-03 | $19.98 | $20.16 | $19.98 | $20.16 | $20.16 | 4,657 |
| 2022-08-02 | $19.88 | $19.90 | $19.73 | $19.73 | $19.73 | 3,032 |
| 2022-08-01 | $19.81 | $19.93 | $19.76 | $19.88 | $19.88 | 4,535 |
| 2022-07-29 | $19.50 | $19.87 | $19.50 | $19.85 | $19.85 | 16,618 |
| 2022-07-28 | $19.78 | $19.94 | $19.78 | $19.92 | $19.92 | 7,431 |
| 2022-07-27 | $19.44 | $19.65 | $19.44 | $19.65 | $19.65 | 1,921 |
| 2022-07-26 | $19.38 | $19.42 | $19.31 | $19.33 | $19.33 | 6,058 |
| 2022-07-25 | $19.59 | $19.59 | $19.45 | $19.47 | $19.47 | 3,233 |
| 2022-07-22 | $19.34 | $19.48 | $19.34 | $19.39 | $19.39 | 3,781 |
| 2022-07-21 | $19.41 | $19.41 | $19.17 | $19.29 | $19.29 | 8,363 |
| 2022-07-20 | $19.53 | $19.53 | $19.36 | $19.36 | $19.36 | 7,569 |
| 2022-07-19 | $19.32 | $19.32 | $19.15 | $19.15 | $19.15 | 5,557 |
| 2022-07-18 | $18.95 | $18.95 | $18.63 | $18.71 | $18.71 | 150,259 |
| 2022-07-15 | $18.74 | $18.79 | $18.71 | $18.79 | $18.79 | 2,642 |
| 2022-07-14 | $18.56 | $18.72 | $18.56 | $18.72 | $18.72 | 990 |
| 2022-07-13 | $18.52 | $18.68 | $18.51 | $18.68 | $18.68 | 1,732 |
| 2022-07-12 | $18.84 | $18.95 | $18.84 | $18.88 | $18.88 | 2,797 |
| 2022-07-11 | $18.85 | $18.87 | $18.75 | $18.85 | $18.85 | 5,305 |
| 2022-07-08 | $19.03 | $19.06 | $19.00 | $19.02 | $19.02 | 1,236 |
| 2022-07-07 | $18.80 | $18.88 | $18.77 | $18.84 | $18.84 | 9,817 |
| 2022-07-06 | $18.58 | $18.64 | $18.51 | $18.64 | $18.64 | 28,762 |
| 2022-07-05 | $18.66 | $18.75 | $18.55 | $18.75 | $18.75 | 20,697 |
| 2022-07-01 | $19.25 | $19.25 | $19.10 | $19.24 | $19.24 | 9,185 |
| 2022-06-30 | $19.42 | $19.69 | $19.42 | $19.69 | $19.69 | 25,295 |
| 2022-06-29 | $19.62 | $19.81 | $19.62 | $19.67 | $19.67 | 185,881 |
| 2022-06-28 | $20.13 | $20.18 | $19.92 | $19.94 | $19.94 | 13,630 |
| 2022-06-27 | $20.28 | $20.28 | $20.10 | $20.14 | $20.14 | 16,185 |
| 2022-06-24 | $20.21 | $20.43 | $20.21 | $20.43 | $20.43 | 16,480 |
| 2022-06-23 | $20.30 | $20.30 | $20.07 | $20.14 | $20.14 | 10,216 |
| 2022-06-22 | $20.19 | $20.21 | $20.08 | $20.12 | $20.12 | 6,493 |
| 2022-06-21 | $20.19 | $20.30 | $20.19 | $20.24 | $20.24 | 15,920 |
| 2022-06-17 | $19.95 | $19.95 | $19.71 | $19.77 | $19.77 | 10,578 |
| 2022-06-16 | $20.03 | $20.12 | $19.89 | $20.12 | $20.12 | 44,451 |
| 2022-06-15 | $20.00 | $20.21 | $19.88 | $20.17 | $20.17 | 10,688 |
| 2022-06-14 | $20.22 | $20.22 | $20.01 | $20.11 | $20.11 | 18,990 |
| 2022-06-13 | $20.03 | $20.12 | $19.83 | $19.93 | $19.93 | 20,771 |
| 2022-06-10 | $20.51 | $20.64 | $20.42 | $20.49 | $20.49 | 10,900 |
| 2022-06-09 | $21.00 | $21.08 | $20.84 | $20.89 | $20.89 | 48,304 |
| 2022-06-08 | $21.31 | $21.35 | $21.25 | $21.30 | $21.30 | 36,065 |
| 2022-06-07 | $21.20 | $21.38 | $21.20 | $21.38 | $21.38 | 15,063 |
| 2022-06-06 | $21.43 | $21.43 | $21.22 | $21.24 | $21.24 | 7,666 |
| 2022-06-03 | $21.42 | $21.47 | $21.38 | $21.38 | $21.38 | 13,931 |
| 2022-06-02 | $21.31 | $21.55 | $21.30 | $21.55 | $21.55 | 20,337 |
| 2022-06-01 | $21.52 | $21.65 | $21.40 | $21.44 | $21.44 | 99,181 |
| 2022-05-31 | $21.48 | $21.58 | $21.46 | $21.46 | $21.46 | 130,844 |
| 2022-05-27 | $21.05 | $21.24 | $21.05 | $21.24 | $21.24 | 12,244 |
| 2022-05-26 | $20.60 | $20.84 | $20.60 | $20.78 | $20.78 | 37,831 |
| 2022-05-25 | $20.39 | $20.70 | $20.39 | $20.54 | $20.54 | 126,404 |
| 2022-05-24 | $20.59 | $20.77 | $20.53 | $20.70 | $20.70 | 47,443 |
| 2022-05-23 | $20.40 | $20.51 | $20.35 | $20.42 | $20.42 | 63,458 |
| 2022-05-20 | $20.61 | $20.61 | $20.35 | $20.51 | $20.51 | 31,652 |
| 2022-05-19 | $20.57 | $20.57 | $20.39 | $20.53 | $20.53 | 28,661 |
| 2022-05-18 | $20.27 | $20.37 | $20.03 | $20.11 | $20.11 | 107,812 |
| 2022-05-17 | $20.42 | $20.42 | $20.27 | $20.35 | $20.35 | 23,311 |
| 2022-05-16 | $20.14 | $20.23 | $20.06 | $20.22 | $20.22 | 104,424 |
| 2022-05-13 | $20.14 | $20.24 | $20.08 | $20.18 | $20.18 | 160,744 |
| 2022-05-12 | $20.09 | $20.13 | $19.84 | $19.98 | $19.98 | 671,444 |
| 2022-05-11 | $20.84 | $20.92 | $20.60 | $20.62 | $20.62 | 105,651 |
| 2022-05-10 | $20.78 | $20.84 | $20.53 | $20.66 | $20.66 | 489,921 |
| 2022-05-09 | $21.01 | $21.10 | $20.73 | $20.77 | $20.77 | 276,812 |
| 2022-05-06 | $21.94 | $22.00 | $21.75 | $21.83 | $21.83 | 510,397 |
| 2022-05-05 | $22.18 | $22.27 | $21.97 | $22.10 | $22.10 | 221,245 |
| 2022-05-04 | $22.20 | $22.38 | $22.00 | $22.38 | $22.38 | 47,167 |
| 2022-05-03 | $22.16 | $22.16 | $22.00 | $22.11 | $22.11 | 239,255 |
| 2022-05-02 | $22.00 | $22.09 | $21.86 | $22.05 | $22.05 | 180,236 |
| 2022-04-29 | $22.19 | $22.28 | $22.04 | $22.11 | $22.11 | 129,051 |
| 2022-04-28 | $22.11 | $22.28 | $22.04 | $22.20 | $22.20 | 170,282 |
| 2022-04-27 | $21.87 | $21.95 | $21.75 | $21.87 | $21.87 | 81,987 |
| 2022-04-26 | $21.88 | $21.99 | $21.74 | $21.81 | $21.81 | 81,056 |
| 2022-04-25 | $21.76 | $21.84 | $21.69 | $21.77 | $21.77 | 167,018 |
| 2022-04-22 | $21.82 | $21.91 | $21.64 | $21.64 | $21.64 | 46,389 |
| 2022-04-21 | $22.16 | $22.18 | $21.96 | $22.00 | $22.00 | 73,108 |
| 2022-04-20 | $22.00 | $22.03 | $21.87 | $21.98 | $21.98 | 94,096 |
| 2022-04-19 | $21.74 | $21.74 | $21.59 | $21.63 | $21.63 | 50,000 |
| 2022-04-18 | $21.73 | $21.85 | $21.70 | $21.74 | $21.74 | 136,631 |
| 2022-04-14 | $21.65 | $21.65 | $21.46 | $21.51 | $21.51 | 171,207 |
| 2022-04-13 | $21.70 | $21.84 | $21.66 | $21.83 | $21.83 | 46,309 |
| 2022-04-12 | $21.73 | $21.73 | $21.50 | $21.50 | $21.50 | 310,962 |
| 2022-04-11 | $21.52 | $21.54 | $21.40 | $21.45 | $21.45 | 256,619 |
| 2022-04-08 | $21.92 | $21.92 | $21.71 | $21.76 | $21.76 | 44,760 |
| 2022-04-07 | $21.44 | $21.58 | $21.42 | $21.53 | $21.53 | 83,632 |
| 2022-04-06 | $21.52 | $21.52 | $21.36 | $21.41 | $21.41 | 57,362 |
| 2022-04-05 | $21.69 | $21.71 | $21.52 | $21.56 | $21.56 | 48,446 |
| 2022-04-04 | $21.45 | $21.71 | $21.40 | $21.62 | $21.62 | 414,945 |
| 2022-04-01 | $21.22 | $21.25 | $21.16 | $21.25 | $21.25 | 37,451 |
| 2022-03-31 | $21.21 | $21.26 | $21.13 | $21.18 | $21.18 | 43,693 |
| 2022-03-30 | $21.27 | $21.39 | $21.27 | $21.31 | $21.31 | 68,802 |
| 2022-03-29 | $21.30 | $21.30 | $21.21 | $21.28 | $21.28 | 32,347 |
| 2022-03-28 | $21.23 | $21.28 | $21.14 | $21.28 | $21.28 | 34,943 |
| 2022-03-25 | $21.17 | $21.17 | $21.00 | $21.15 | $21.15 | 23,875 |
| 2022-03-24 | $21.30 | $21.30 | $21.18 | $21.20 | $21.20 | 124,268 |
| 2022-03-23 | $21.02 | $21.02 | $20.87 | $20.94 | $20.94 | 122,960 |
| 2022-03-22 | $21.15 | $21.15 | $21.05 | $21.10 | $21.10 | 78,164 |
| 2022-03-21 | $21.00 | $21.00 | $20.80 | $20.95 | $20.95 | 40,458 |
| 2022-03-18 | $20.81 | $20.89 | $20.70 | $20.85 | $20.85 | 67,382 |
| 2022-03-17 | $20.82 | $20.95 | $20.72 | $20.90 | $20.90 | 128,629 |
| 2022-03-16 | $21.00 | $21.30 | $20.95 | $21.30 | $21.30 | 43,086 |
| 2022-03-15 | $20.77 | $20.77 | $20.55 | $20.74 | $20.74 | 42,976 |
| 2022-03-14 | $20.73 | $20.90 | $20.66 | $20.78 | $20.78 | 137,836 |
| 2022-03-11 | $20.79 | $20.83 | $20.58 | $20.63 | $20.63 | 40,582 |
| 2022-03-10 | $20.69 | $20.73 | $20.63 | $20.66 | $20.66 | 156,509 |
| 2022-03-09 | $20.78 | $21.01 | $20.78 | $20.93 | $20.93 | 366,651 |
| 2022-03-08 | $20.49 | $20.61 | $20.37 | $20.43 | $20.43 | 53,099 |
| 2022-03-07 | $20.51 | $20.64 | $20.35 | $20.36 | $20.36 | 141,086 |
| 2022-03-04 | $20.61 | $20.64 | $20.47 | $20.61 | $20.61 | 49,182 |
| 2022-03-03 | $20.44 | $20.50 | $20.38 | $20.38 | $20.38 | 21,046 |
| 2022-03-02 | $20.46 | $20.55 | $20.33 | $20.46 | $20.46 | 162,000 |
| 2022-03-01 | $20.43 | $20.70 | $20.42 | $20.59 | $20.59 | 158,308 |
| 2022-02-28 | $20.46 | $20.63 | $20.36 | $20.58 | $20.58 | 88,697 |
| 2022-02-25 | $20.55 | $20.64 | $20.41 | $20.64 | $20.64 | 91,972 |
| 2022-02-24 | $20.11 | $20.32 | $19.91 | $20.29 | $20.29 | 128,965 |
| 2022-02-23 | $20.51 | $20.55 | $20.39 | $20.39 | $20.39 | 51,450 |
| 2022-02-22 | $20.43 | $20.45 | $20.30 | $20.38 | $20.38 | 66,621 |
| 2022-02-18 | $20.39 | $20.46 | $20.25 | $20.29 | $20.29 | 53,541 |
| 2022-02-17 | $20.23 | $20.31 | $20.15 | $20.21 | $20.21 | 47,599 |
| 2022-02-16 | $20.50 | $20.55 | $20.37 | $20.49 | $20.49 | 92,289 |
| 2022-02-15 | $20.45 | $20.51 | $20.35 | $20.48 | $20.48 | 64,942 |
| 2022-02-14 | $19.95 | $20.05 | $19.87 | $20.03 | $20.03 | 75,250 |
| 2022-02-11 | $20.27 | $20.31 | $20.00 | $20.00 | $20.00 | 119,936 |
| 2022-02-10 | $19.98 | $20.38 | $19.98 | $20.20 | $20.20 | 23,359 |
| 2022-02-09 | $20.32 | $20.38 | $20.26 | $20.32 | $20.32 | 105,594 |
| 2022-02-08 | $20.15 | $20.29 | $20.15 | $20.22 | $20.22 | 53,786 |
| 2022-02-07 | $20.01 | $20.19 | $20.00 | $20.15 | $20.15 | 79,679 |
| 2022-02-04 | $19.77 | $19.91 | $19.77 | $19.89 | $19.89 | 18,193 |
| 2022-02-03 | $19.77 | $19.85 | $19.71 | $19.85 | $19.85 | 19,337 |
| 2022-02-02 | $19.96 | $19.98 | $19.87 | $19.90 | $19.90 | 42,341 |
| 2022-02-01 | $19.93 | $19.94 | $19.73 | $19.87 | $19.87 | 33,409 |
| 2022-01-31 | $19.70 | $19.88 | $19.70 | $19.86 | $19.86 | 48,917 |
| 2022-01-28 | $19.64 | $19.72 | $19.52 | $19.72 | $19.72 | 79,549 |
| 2022-01-27 | $19.85 | $19.89 | $19.27 | $19.59 | $19.59 | 106,909 |
| 2022-01-26 | $19.91 | $19.94 | $19.46 | $19.49 | $19.49 | 116,035 |
| 2022-01-25 | $19.62 | $19.74 | $19.50 | $19.66 | $19.66 | 256,932 |
| 2022-01-24 | $19.80 | $20.21 | $19.64 | $19.97 | $19.97 | 195,348 |
| 2022-01-21 | $20.31 | $20.38 | $20.14 | $20.20 | $20.20 | 234,895 |
| 2022-01-20 | $20.07 | $20.31 | $20.06 | $20.13 | $20.13 | 962,984 |
| 2022-01-19 | $20.12 | $20.12 | $19.93 | $19.95 | $19.95 | 21,784 |
| 2022-01-18 | $20.15 | $20.22 | $19.89 | $19.90 | $19.90 | 80,986 |
| 2022-01-14 | $20.26 | $20.41 | $20.25 | $20.37 | $20.37 | 33,569 |
| 2022-01-13 | $20.35 | $20.41 | $20.25 | $20.25 | $20.25 | 66,137 |
| 2022-01-12 | $20.27 | $20.35 | $20.26 | $20.31 | $20.31 | 33,027 |
| 2022-01-11 | $20.05 | $20.30 | $20.04 | $20.29 | $20.29 | 55,550 |
| 2022-01-10 | $20.31 | $20.31 | $20.17 | $20.31 | $20.31 | 33,802 |
| 2022-01-07 | $20.25 | $20.36 | $20.25 | $20.36 | $20.36 | 33,844 |
| 2022-01-06 | $20.09 | $20.18 | $20.02 | $20.18 | $20.18 | 120,426 |
| 2022-01-05 | $20.12 | $20.12 | $19.90 | $19.90 | $19.90 | 106,179 |
| 2022-01-04 | $20.23 | $20.27 | $20.16 | $20.20 | $20.20 | 141,128 |
| 2022-01-03 | $20.07 | $20.20 | $20.04 | $20.20 | $20.20 | 46,349 |
| 2021-12-31 | $19.95 | $20.03 | $19.85 | $19.85 | $19.85 | 25,555 |
| 2021-12-30 | $20.05 | $20.05 | $19.88 | $19.98 | $19.98 | 101,471 |
| 2021-12-29 | $20.07 | $20.10 | $19.99 | $20.10 | $20.10 | 8,529 |
| 2021-12-28 | $20.12 | $20.12 | $19.98 | $20.03 | $20.03 | 24,247 |
| 2021-12-27 | $20.01 | $20.16 | $19.95 | $19.98 | $19.98 | 30,354 |
| 2021-12-23 | $20.07 | $20.12 | $19.93 | $19.98 | $19.98 | 65,220 |
| 2021-12-22 | $19.90 | $20.00 | $19.78 | $19.95 | $19.95 | 28,847 |
| 2021-12-21 | $20.03 | $20.03 | $19.75 | $19.88 | $19.88 | 47,618 |
| 2021-12-20 | $19.70 | $19.78 | $19.48 | $19.63 | $19.63 | 106,013 |
| 2021-12-17 | $20.00 | $20.07 | $19.94 | $19.97 | $19.75 | 33,718 |
| 2021-12-16 | $20.21 | $20.21 | $20.01 | $20.11 | $19.89 | 75,688 |
| 2021-12-15 | $20.28 | $20.28 | $20.03 | $20.15 | $19.93 | 25,908 |
| 2021-12-14 | $20.22 | $20.22 | $20.04 | $20.08 | $19.86 | 75,166 |
| 2021-12-13 | $20.31 | $20.32 | $20.09 | $20.13 | $19.91 | 25,033 |
| 2021-12-10 | $20.30 | $20.33 | $20.22 | $20.33 | $20.11 | 57,948 |
| 2021-12-09 | $20.10 | $20.26 | $20.02 | $20.25 | $20.03 | 43,768 |
| 2021-12-08 | $20.15 | $20.29 | $20.12 | $20.28 | $20.06 | 42,251 |
| 2021-12-07 | $20.24 | $20.30 | $20.21 | $20.29 | $20.07 | 35,693 |
| 2021-12-06 | $19.85 | $20.00 | $19.81 | $19.95 | $19.73 | 26,946 |
| 2021-12-03 | $19.84 | $19.84 | $19.64 | $19.79 | $19.58 | 182,869 |
| 2021-12-02 | $19.97 | $20.09 | $19.93 | $20.01 | $19.79 | 85,788 |
| 2021-12-01 | $19.86 | $19.96 | $19.72 | $19.73 | $19.52 | 120,515 |
| 2021-11-30 | $19.95 | $19.95 | $19.72 | $19.92 | $19.70 | 47,572 |
| 2021-11-29 | $19.94 | $20.02 | $19.84 | $20.00 | $19.78 | 86,140 |
| 2021-11-26 | $19.76 | $19.76 | $19.45 | $19.62 | $19.41 | 38,910 |
| 2021-11-24 | $20.22 | $20.26 | $20.18 | $20.25 | $20.03 | 9,049 |
| 2021-11-23 | $20.34 | $20.35 | $20.22 | $20.27 | $20.05 | 36,613 |
| 2021-11-22 | $20.45 | $20.45 | $20.31 | $20.36 | $20.14 | 45,753 |
| 2021-11-19 | $20.34 | $20.40 | $20.24 | $20.29 | $20.07 | 66,768 |
| 2021-11-18 | $20.16 | $20.16 | $20.01 | $20.15 | $19.93 | 86,452 |
| 2021-11-17 | $20.37 | $20.38 | $20.24 | $20.27 | $20.05 | 17,568 |
| 2021-11-16 | $20.29 | $20.36 | $20.22 | $20.27 | $20.05 | 13,755 |
| 2021-11-15 | $20.38 | $20.38 | $20.16 | $20.22 | $20.00 | 176,586 |
| 2021-11-12 | $20.40 | $20.45 | $20.38 | $20.39 | $20.17 | 22,868 |
| 2021-11-11 | $20.49 | $20.49 | $20.38 | $20.39 | $20.17 | 98,236 |
| 2021-11-10 | $20.39 | $20.45 | $20.20 | $20.30 | $20.08 | 196,429 |
| 2021-11-09 | $20.35 | $20.48 | $20.20 | $20.26 | $20.04 | 193,480 |
| 2021-11-08 | $20.36 | $20.39 | $20.26 | $20.35 | $20.13 | 56,625 |
| 2021-11-05 | $20.29 | $20.29 | $20.15 | $20.20 | $19.98 | 68,355 |
| 2021-11-04 | $20.26 | $20.26 | $20.05 | $20.12 | $19.90 | 104,907 |
| 2021-11-03 | $20.14 | $20.26 | $20.01 | $20.17 | $19.95 | 102,817 |
| 2021-11-02 | $20.25 | $20.36 | $20.02 | $20.09 | $19.87 | 254,433 |
| 2021-11-01 | $20.28 | $20.45 | $20.27 | $20.30 | $20.08 | 225,243 |
| 2021-10-29 | $20.54 | $20.55 | $20.43 | $20.54 | $20.32 | 55,747 |
| 2021-10-28 | $20.49 | $20.51 | $20.31 | $20.45 | $20.23 | 409,942 |
| 2021-10-27 | $20.60 | $20.78 | $20.25 | $20.53 | $20.31 | 130,861 |
| 2021-10-26 | $20.70 | $20.85 | $20.70 | $20.77 | $20.55 | 12,617 |
| 2021-10-25 | $20.67 | $20.86 | $20.62 | $20.69 | $20.47 | 49,805 |
| 2021-10-22 | $20.73 | $20.89 | $20.66 | $20.71 | $20.49 | 9,283 |
| 2021-10-21 | $20.80 | $20.89 | $20.76 | $20.84 | $20.61 | 60,605 |
| 2021-10-20 | $21.04 | $21.04 | $20.91 | $20.99 | $20.76 | 9,408 |
| 2021-10-19 | $20.91 | $21.05 | $20.90 | $21.00 | $20.77 | 14,380 |
| 2021-10-18 | $20.85 | $20.96 | $20.85 | $20.92 | $20.69 | 11,017 |
| 2021-10-15 | $20.80 | $21.03 | $20.80 | $20.94 | $20.71 | 21,995 |
| 2021-10-14 | $20.63 | $20.87 | $20.57 | $20.84 | $20.61 | 20,929 |
| 2021-10-13 | $20.47 | $20.62 | $20.17 | $20.44 | $20.22 | 20,910 |
| 2021-10-12 | $20.44 | $20.44 | $20.10 | $20.13 | $19.91 | 59,593 |
| 2021-10-11 | $20.50 | $20.67 | $19.99 | $20.02 | $19.80 | 24,625 |
| 2021-10-08 | $20.12 | $20.12 | $19.99 | $20.12 | $19.90 | 6,937 |
| 2021-10-07 | $19.86 | $19.94 | $19.75 | $19.83 | $19.62 | 12,826 |
| 2021-10-06 | $19.50 | $19.85 | $19.50 | $19.85 | $19.63 | 23,008 |
| 2021-10-05 | $19.38 | $19.42 | $19.15 | $19.32 | $19.11 | 16,283 |
| 2021-10-04 | $19.22 | $19.29 | $19.15 | $19.21 | $19.00 | 17,313 |
| 2021-10-01 | $18.82 | $18.99 | $18.46 | $18.90 | $18.70 | 11,542 |
| 2021-09-30 | $18.75 | $18.96 | $18.70 | $18.91 | $18.71 | 13,086 |
| 2021-09-29 | $18.47 | $18.69 | $18.41 | $18.47 | $18.27 | 5,611 |
| 2021-09-28 | $18.34 | $18.45 | $18.22 | $18.30 | $18.10 | 15,755 |
| 2021-09-27 | $18.50 | $18.52 | $18.42 | $18.47 | $18.27 | 9,496 |
| 2021-09-24 | $18.59 | $18.63 | $18.45 | $18.47 | $18.27 | 23,797 |
| 2021-09-23 | $18.69 | $18.69 | $18.56 | $18.59 | $18.39 | 21,992 |
| 2021-09-22 | $18.53 | $18.75 | $18.53 | $18.62 | $18.42 | 49,895 |
| 2021-09-21 | $18.42 | $18.42 | $18.24 | $18.39 | $18.19 | 4,413 |
| 2021-09-20 | $18.31 | $18.44 | $18.26 | $18.39 | $18.19 | 8,828 |
| 2021-09-17 | $18.64 | $18.67 | $18.64 | $18.67 | $18.47 | 1,066 |
| 2021-09-16 | $18.73 | $18.87 | $18.73 | $18.84 | $18.63 | 1,334 |
| 2021-09-15 | $18.92 | $18.95 | $18.90 | $18.94 | $18.73 | 5,997 |
| 2021-09-14 | $18.93 | $19.00 | $18.93 | $18.99 | $18.79 | 5,474 |
| 2021-09-13 | $18.83 | $18.88 | $18.60 | $18.85 | $18.65 | 5,100 |
| 2021-09-10 | $18.97 | $18.97 | $18.89 | $18.90 | $18.70 | 8,183 |
| 2021-09-09 | $18.68 | $18.86 | $18.68 | $18.84 | $18.63 | 1,085 |
| 2021-09-08 | $18.69 | $18.70 | $18.52 | $18.54 | $18.34 | 4,014 |
| 2021-09-07 | $18.92 | $18.96 | $18.85 | $18.89 | $18.69 | 3,839 |
| 2021-09-03 | $18.74 | $18.94 | $18.74 | $18.89 | $18.69 | 3,018 |
| 2021-09-02 | $18.51 | $18.66 | $18.51 | $18.57 | $18.37 | 19,261 |
| 2021-09-01 | $18.53 | $18.69 | $18.53 | $18.67 | $18.47 | 15,719 |
| 2021-08-31 | $18.50 | $18.62 | $18.50 | $18.58 | $18.38 | 13,983 |
| 2021-08-30 | $18.33 | $18.54 | $18.33 | $18.46 | $18.26 | 9,140 |
| 2021-08-27 | $18.07 | $18.24 | $18.00 | $18.15 | $17.95 | 15,301 |
| 2021-08-26 | $18.19 | $18.19 | $17.91 | $17.94 | $17.75 | 3,973 |
| 2021-08-25 | $18.33 | $18.33 | $18.20 | $18.24 | $18.04 | 1,666 |
| 2021-08-24 | $18.32 | $18.32 | $18.20 | $18.23 | $18.03 | 11,346 |
| 2021-08-23 | $18.32 | $18.36 | $18.26 | $18.36 | $18.17 | 3,341 |
| 2021-08-20 | $18.02 | $18.20 | $18.02 | $18.20 | $18.00 | 14,035 |
| 2021-08-19 | $18.04 | $18.04 | $17.90 | $17.95 | $17.76 | 12,022 |
| 2021-08-18 | $18.40 | $18.40 | $18.26 | $18.26 | $18.06 | 9,062 |
| 2021-08-17 | $18.13 | $18.14 | $18.05 | $18.14 | $17.94 | 4,165 |
| 2021-08-16 | $18.26 | $18.26 | $18.04 | $18.15 | $17.95 | 5,071 |
| 2021-08-13 | $18.23 | $18.31 | $18.22 | $18.31 | $18.11 | 9,614 |
| 2021-08-12 | $18.04 | $18.15 | $18.04 | $18.13 | $17.93 | 22,833 |
| 2021-08-11 | $17.86 | $17.90 | $17.86 | $17.86 | $17.67 | 4,365 |
| 2021-08-10 | $17.84 | $17.84 | $17.70 | $17.78 | $17.59 | 4,355 |
| 2021-08-09 | $18.10 | $18.10 | $17.78 | $17.80 | $17.61 | 4,595 |
| 2021-08-06 | $18.36 | $18.36 | $18.10 | $18.10 | $17.91 | 43,542 |
| 2021-08-05 | $18.34 | $18.36 | $18.28 | $18.34 | $18.14 | 3,805 |
| 2021-08-04 | $18.30 | $18.30 | $18.13 | $18.18 | $17.98 | 3,730 |
| 2021-08-03 | $18.09 | $18.30 | $18.07 | $18.30 | $18.10 | 4,780 |
| 2021-08-02 | $18.29 | $18.29 | $17.93 | $18.03 | $17.83 | 6,893 |
| 2021-07-30 | $17.78 | $17.90 | $17.78 | $17.90 | $17.71 | 1,380 |
| 2021-07-29 | $17.98 | $18.02 | $17.94 | $17.95 | $17.75 | 3,887 |
| 2021-07-28 | $17.73 | $17.89 | $17.72 | $17.85 | $17.66 | 3,028 |
| 2021-07-27 | $17.80 | $17.97 | $17.60 | $17.86 | $17.67 | 1,700 |
| 2021-07-26 | $17.89 | $18.05 | $17.89 | $18.05 | $17.85 | 20,453 |
| 2021-07-23 | $17.83 | $17.91 | $17.83 | $17.91 | $17.72 | 4,873 |
| 2021-07-22 | $18.08 | $18.32 | $17.86 | $18.18 | $17.98 | 6,640 |
| 2021-07-21 | $17.74 | $17.98 | $17.74 | $17.98 | $17.78 | 13,699 |
| 2021-07-20 | $17.64 | $17.74 | $17.63 | $17.73 | $17.54 | 9,146 |
| 2021-07-19 | $17.84 | $17.84 | $17.65 | $17.73 | $17.54 | 12,883 |
| 2021-07-16 | $17.97 | $18.04 | $17.90 | $17.97 | $17.78 | 10,026 |
| 2021-07-15 | $17.80 | $17.90 | $17.78 | $17.83 | $17.64 | 8,455 |
| 2021-07-14 | $17.92 | $17.92 | $17.61 | $17.76 | $17.57 | 4,377 |
| 2021-07-13 | $17.90 | $17.92 | $17.75 | $17.76 | $17.57 | 12,024 |
| 2021-07-12 | $18.05 | $18.05 | $18.00 | $18.01 | $17.82 | 2,848 |
| 2021-07-09 | $17.98 | $18.04 | $17.98 | $18.04 | $17.84 | 2,311 |
| 2021-07-08 | $17.84 | $17.85 | $17.77 | $17.84 | $17.65 | 6,328 |
| 2021-07-07 | $18.03 | $18.03 | $18.00 | $18.00 | $17.80 | 608 |
| 2021-07-06 | $18.32 | $18.32 | $17.99 | $18.08 | $17.88 | 42,136 |
| 2021-07-02 | $18.27 | $18.36 | $18.23 | $18.33 | $18.13 | 4,427 |
| 2021-07-01 | $18.12 | $18.12 | $17.95 | $18.02 | $17.82 | 3,486 |
| 2021-06-30 | $18.12 | $18.13 | $18.00 | $18.05 | $17.85 | 26,236 |
| 2021-06-29 | $17.92 | $17.98 | $17.88 | $17.98 | $17.79 | 9,202 |
| 2021-06-28 | $18.14 | $18.14 | $17.96 | $17.99 | $17.80 | 7,499 |
| 2021-06-25 | $18.46 | $18.46 | $18.21 | $18.37 | $18.17 | 7,549 |
| 2021-06-24 | $18.27 | $18.32 | $18.26 | $18.32 | $18.12 | 1,193 |
| 2021-06-23 | $18.33 | $18.49 | $18.33 | $18.36 | $18.16 | 12,476 |
| 2021-06-22 | $18.46 | $18.55 | $18.25 | $18.55 | $18.35 | 5,428 |
| 2021-06-21 | $18.27 | $18.37 | $18.27 | $18.37 | $18.17 | 4,691 |
| 2021-06-18 | $18.52 | $18.52 | $18.19 | $18.20 | $18.00 | 12,034 |
| 2021-06-17 | $18.87 | $18.87 | $18.69 | $18.75 | $18.55 | 10,208 |
| 2021-06-16 | $19.15 | $19.15 | $18.70 | $18.77 | $18.57 | 14,832 |
| 2021-06-15 | $19.08 | $19.10 | $19.08 | $19.10 | $18.89 | 1,187 |
| 2021-06-14 | $19.31 | $19.44 | $19.19 | $19.19 | $18.98 | 9,082 |
| 2021-06-11 | $19.65 | $19.65 | $19.39 | $19.50 | $19.29 | 2,143 |
| 2021-06-10 | $19.40 | $19.46 | $19.34 | $19.45 | $19.23 | 3,949 |
| 2021-06-09 | $19.31 | $19.31 | $19.26 | $19.27 | $19.06 | 8,451 |
| 2021-06-08 | $19.25 | $19.25 | $19.08 | $19.13 | $18.92 | 7,265 |
| 2021-06-07 | $19.58 | $19.66 | $19.30 | $19.43 | $19.22 | 5,673 |
| 2021-06-04 | $19.54 | $19.59 | $19.40 | $19.55 | $19.34 | 20,468 |
| 2021-06-03 | $19.48 | $19.55 | $19.48 | $19.55 | $19.34 | 52,479 |
| 2021-06-02 | $19.22 | $19.45 | $19.22 | $19.42 | $19.21 | 22,526 |
| 2021-06-01 | $18.88 | $19.18 | $18.88 | $19.06 | $18.85 | 14,072 |
| 2021-05-28 | $18.52 | $18.59 | $18.52 | $18.58 | $18.38 | 3,945 |
| 2021-05-27 | $18.56 | $18.57 | $18.46 | $18.46 | $18.26 | 11,912 |
| 2021-05-26 | $18.39 | $18.50 | $18.39 | $18.49 | $18.29 | 2,543 |
| 2021-05-25 | $18.37 | $18.40 | $18.37 | $18.37 | $18.17 | 2,134 |
| 2021-05-24 | $18.18 | $18.23 | $18.18 | $18.19 | $17.99 | 2,821 |
| 2021-05-21 | $18.39 | $18.39 | $18.19 | $18.19 | $17.99 | 3,828 |
| 2021-05-20 | $18.44 | $18.51 | $18.44 | $18.49 | $18.29 | 3,134 |
| 2021-05-19 | $18.20 | $18.36 | $18.20 | $18.24 | $18.04 | 7,524 |
| 2021-05-18 | $18.69 | $18.70 | $18.65 | $18.65 | $18.45 | 8,006 |
| 2021-05-17 | $18.72 | $18.72 | $18.50 | $18.66 | $18.46 | 11,646 |
| 2021-05-14 | $18.97 | $19.20 | $18.97 | $19.19 | $18.98 | 4,629 |
| 2021-05-13 | $18.75 | $18.91 | $18.75 | $18.91 | $18.71 | 11,051 |
| 2021-05-12 | $19.09 | $19.09 | $18.71 | $18.80 | $18.60 | 3,157 |
| 2021-05-11 | $19.32 | $19.32 | $19.17 | $19.28 | $19.07 | 5,094 |
| 2021-05-10 | $19.64 | $19.64 | $19.30 | $19.36 | $19.15 | 3,264 |
| 2021-05-07 | $19.43 | $19.58 | $19.43 | $19.55 | $19.33 | 3,135 |
| 2021-05-06 | $19.40 | $19.43 | $19.40 | $19.43 | $19.22 | 361 |
| 2021-05-05 | $19.07 | $19.21 | $19.07 | $19.19 | $18.98 | 3,300 |
| 2021-05-04 | $19.00 | $19.00 | $18.88 | $18.93 | $18.73 | 4,373 |
| 2021-05-03 | $18.97 | $19.08 | $18.96 | $18.96 | $18.75 | 5,176 |
| 2021-04-30 | $19.28 | $19.30 | $19.09 | $19.09 | $18.88 | 27,820 |
| 2021-04-29 | $19.29 | $19.29 | $19.13 | $19.28 | $19.07 | 15,773 |
| 2021-04-28 | $19.13 | $19.13 | $18.96 | $19.08 | $18.88 | 4,619 |
| 2021-04-27 | $19.00 | $19.00 | $18.90 | $18.90 | $18.70 | 19,027 |
| 2021-04-26 | $19.27 | $19.27 | $19.01 | $19.04 | $18.83 | 8,438 |
| 2021-04-23 | $19.12 | $19.17 | $19.12 | $19.17 | $18.96 | 1,266 |
| 2021-04-22 | $19.03 | $19.03 | $18.79 | $18.88 | $18.68 | 12,812 |
| 2021-04-21 | $18.82 | $19.09 | $18.82 | $19.05 | $18.84 | 4,008 |
| 2021-04-20 | $19.07 | $19.11 | $19.00 | $19.00 | $18.79 | 2,683 |
| 2021-04-19 | $19.28 | $19.40 | $19.18 | $19.24 | $19.03 | 8,760 |
| 2021-04-16 | $19.18 | $19.39 | $19.18 | $19.38 | $19.17 | 5,120 |
| 2021-04-15 | $19.20 | $19.20 | $19.11 | $19.20 | $18.99 | 2,881 |
| 2021-04-14 | $19.12 | $19.12 | $19.05 | $19.07 | $18.86 | 3,232 |
| 2021-04-13 | $18.62 | $18.77 | $18.62 | $18.70 | $18.50 | 2,043 |
| 2021-04-12 | $18.76 | $18.76 | $18.60 | $18.68 | $18.48 | 10,638 |
| 2021-04-09 | $19.14 | $19.19 | $19.13 | $19.19 | $18.98 | 1,890 |
| 2021-04-08 | $19.24 | $19.36 | $19.24 | $19.27 | $19.06 | 3,934 |
| 2021-04-07 | $19.17 | $19.17 | $19.06 | $19.09 | $18.88 | 6,554 |
| 2021-04-06 | $19.24 | $19.30 | $19.22 | $19.30 | $19.09 | 3,123 |
| 2021-04-05 | $19.33 | $19.34 | $19.09 | $19.09 | $18.88 | 8,337 |
| 2021-04-01 | $19.36 | $19.47 | $19.27 | $19.27 | $19.06 | 1,481 |
| 2021-03-31 | $19.13 | $19.16 | $18.98 | $19.16 | $18.96 | 10,205 |
| 2021-03-30 | $19.40 | $19.40 | $19.20 | $19.36 | $19.15 | 4,471 |
| 2021-03-29 | $20.06 | $20.17 | $19.83 | $19.86 | $19.65 | 3,486 |
| 2021-03-26 | $19.81 | $20.17 | $19.81 | $20.17 | $19.95 | 2,912 |
| 2021-03-25 | $19.58 | $19.62 | $19.52 | $19.60 | $19.38 | 1,995 |
| 2021-03-24 | $19.75 | $19.75 | $19.54 | $19.55 | $19.34 | 18,156 |
| 2021-03-23 | $20.00 | $20.00 | $19.75 | $19.79 | $19.57 | 8,911 |
| 2021-03-22 | $20.24 | $20.28 | $20.20 | $20.25 | $20.03 | 2,547 |
| 2021-03-19 | $20.26 | $20.49 | $20.26 | $20.47 | $20.25 | 29,415 |
| 2021-03-18 | $20.16 | $20.26 | $20.05 | $20.06 | $19.84 | 4,147 |
| 2021-03-17 | $19.92 | $20.25 | $19.86 | $20.18 | $19.96 | 5,311 |
| 2021-03-16 | $20.20 | $20.20 | $20.05 | $20.11 | $19.89 | 2,650 |
| 2021-03-15 | $20.37 | $20.37 | $20.06 | $20.17 | $19.95 | 4,885 |
| 2021-03-12 | $20.11 | $20.27 | $19.79 | $20.22 | $20.00 | 13,600 |
| 2021-03-11 | $20.22 | $20.38 | $20.18 | $20.29 | $20.07 | 6,942 |
| 2021-03-10 | $20.07 | $20.07 | $19.76 | $20.01 | $19.80 | 7,288 |
| 2021-03-09 | $19.76 | $20.06 | $19.53 | $19.95 | $19.74 | 5,926 |
| 2021-03-08 | $19.95 | $20.12 | $19.75 | $19.84 | $19.63 | 14,569 |
| 2021-03-05 | $20.09 | $20.09 | $19.75 | $19.97 | $19.75 | 8,077 |
| 2021-03-04 | $20.31 | $20.40 | $19.93 | $19.98 | $19.76 | 4,485 |
| 2021-03-03 | $20.53 | $20.90 | $20.39 | $20.39 | $20.17 | 27,038 |
| 2021-03-02 | $20.58 | $20.61 | $20.47 | $20.54 | $20.32 | 4,855 |
| 2021-03-01 | $20.30 | $20.75 | $20.30 | $20.68 | $20.46 | 4,016 |
| 2021-02-26 | $19.89 | $20.16 | $19.79 | $19.98 | $19.76 | 15,103 |
| 2021-02-25 | $20.66 | $20.66 | $19.93 | $20.01 | $19.79 | 64,053 |
| 2021-02-24 | $20.53 | $20.71 | $20.49 | $20.71 | $20.49 | 6,305 |
| 2021-02-23 | $20.61 | $20.85 | $20.44 | $20.75 | $20.53 | 18,629 |
| 2021-02-22 | $20.56 | $20.67 | $20.49 | $20.49 | $20.27 | 5,356 |
| 2021-02-19 | $20.68 | $20.78 | $20.65 | $20.71 | $20.49 | 6,307 |
| 2021-02-18 | $20.55 | $20.60 | $20.40 | $20.60 | $20.38 | 12,304 |
| 2021-02-17 | $20.73 | $20.80 | $20.39 | $20.77 | $20.54 | 15,331 |
| 2021-02-16 | $21.01 | $21.05 | $20.90 | $20.95 | $20.72 | 4,248 |
| 2021-02-12 | $20.85 | $21.09 | $20.85 | $21.01 | $20.78 | 6,456 |
| 2021-02-11 | $21.06 | $21.12 | $20.97 | $21.00 | $20.77 | 5,758 |
| 2021-02-10 | $20.98 | $21.04 | $20.93 | $20.94 | $20.71 | 12,928 |
| 2021-02-09 | $20.93 | $20.97 | $20.67 | $20.92 | $20.69 | 9,118 |
| 2021-02-08 | $20.98 | $21.17 | $20.95 | $21.17 | $20.94 | 8,401 |
| 2021-02-05 | $20.97 | $21.07 | $20.90 | $21.00 | $20.77 | 6,023 |
| 2021-02-04 | $20.83 | $20.91 | $20.62 | $20.91 | $20.68 | 9,152 |
| 2021-02-03 | $20.73 | $20.89 | $20.73 | $20.87 | $20.65 | 2,701 |
| 2021-02-02 | $20.82 | $20.82 | $20.67 | $20.73 | $20.51 | 11,991 |
| 2021-02-01 | $20.46 | $20.81 | $20.42 | $20.79 | $20.56 | 21,524 |
| 2021-01-29 | $20.19 | $20.19 | $19.84 | $19.90 | $19.68 | 48,702 |
| 2021-01-28 | $20.32 | $20.58 | $20.30 | $20.53 | $20.31 | 7,468 |
| 2021-01-27 | $20.73 | $20.73 | $20.32 | $20.36 | $20.14 | 13,748 |
| 2021-01-26 | $21.16 | $21.49 | $20.80 | $20.99 | $20.76 | 8,395 |
| 2021-01-25 | $21.40 | $21.44 | $20.89 | $21.12 | $20.89 | 23,806 |
| 2021-01-22 | $21.53 | $21.55 | $21.28 | $21.40 | $21.17 | 8,476 |
| 2021-01-21 | $22.08 | $22.08 | $21.77 | $21.85 | $21.61 | 15,555 |
| 2021-01-20 | $21.59 | $21.83 | $21.59 | $21.83 | $21.59 | 5,973 |
| 2021-01-19 | $21.42 | $21.42 | $21.08 | $21.13 | $20.90 | 15,253 |
| 2021-01-15 | $21.35 | $21.35 | $21.24 | $21.24 | $21.01 | 14,382 |
| 2021-01-14 | $21.73 | $21.89 | $21.62 | $21.67 | $21.44 | 8,331 |
| 2021-01-13 | $21.63 | $21.65 | $21.39 | $21.48 | $21.25 | 6,057 |
| 2021-01-12 | $21.40 | $21.54 | $21.36 | $21.46 | $21.23 | 40,965 |
| 2021-01-11 | $21.27 | $21.39 | $21.20 | $21.23 | $21.00 | 12,788 |
| 2021-01-08 | $21.24 | $21.32 | $21.11 | $21.32 | $21.09 | 18,493 |
| 2021-01-07 | $20.88 | $20.88 | $20.72 | $20.83 | $20.60 | 19,618 |
| 2021-01-06 | $20.87 | $21.11 | $20.87 | $20.98 | $20.75 | 81,127 |
| 2021-01-05 | $21.19 | $21.34 | $21.15 | $21.34 | $21.11 | 8,663 |
| 2021-01-04 | $21.18 | $21.22 | $20.92 | $20.96 | $20.73 | 13,292 |
| 2020-12-31 | $20.63 | $20.63 | $20.45 | $20.60 | $20.38 | 11,699 |
| 2020-12-30 | $20.73 | $20.78 | $20.56 | $20.56 | $20.34 | 22,787 |
| 2020-12-29 | $20.90 | $20.90 | $20.68 | $20.84 | $20.61 | 8,453 |
| 2020-12-28 | $20.89 | $21.00 | $20.77 | $20.97 | $20.74 | 13,022 |
| 2020-12-24 | $20.52 | $20.52 | $20.45 | $20.51 | $20.29 | 7,847 |
| 2020-12-23 | $20.58 | $20.58 | $20.29 | $20.44 | $20.22 | 15,567 |
| 2020-12-22 | $20.52 | $20.58 | $20.09 | $20.30 | $20.08 | 52,400 |
| 2020-12-21 | $20.80 | $21.17 | $20.80 | $21.17 | $20.94 | 19,234 |
| 2020-12-18 | $21.60 | $21.60 | $21.26 | $21.45 | $20.88 | 4,013 |
| 2020-12-17 | $21.68 | $21.68 | $21.47 | $21.56 | $20.99 | 11,352 |
| 2020-12-16 | $21.25 | $21.62 | $21.25 | $21.52 | $20.94 | 8,344 |
| 2020-12-15 | $21.05 | $21.17 | $21.04 | $21.17 | $20.61 | 4,901 |
| 2020-12-14 | $21.11 | $21.21 | $20.84 | $20.85 | $20.29 | 15,643 |
| 2020-12-11 | $20.84 | $20.84 | $20.60 | $20.69 | $20.14 | 21,922 |
| 2020-12-10 | $20.98 | $21.07 | $20.89 | $21.03 | $20.47 | 5,816 |
| 2020-12-09 | $21.00 | $21.14 | $20.76 | $20.83 | $20.27 | 8,923 |
| 2020-12-08 | $20.80 | $20.91 | $20.74 | $20.84 | $20.29 | 56,269 |
| 2020-12-07 | $20.69 | $20.94 | $20.69 | $20.88 | $20.33 | 12,231 |
| 2020-12-04 | $20.53 | $20.64 | $20.31 | $20.43 | $19.89 | 19,884 |
| 2020-12-03 | $20.50 | $20.63 | $20.44 | $20.47 | $19.93 | 17,574 |
| 2020-12-02 | $20.26 | $20.53 | $20.26 | $20.43 | $19.89 | 172,289 |
| 2020-12-01 | $20.10 | $20.45 | $19.99 | $20.10 | $19.57 | 37,146 |
| 2020-11-30 | $19.99 | $19.99 | $19.59 | $19.61 | $19.09 | 13,358 |
| 2020-11-27 | $20.34 | $20.54 | $20.34 | $20.44 | $19.90 | 14,411 |
| 2020-11-25 | $19.96 | $20.09 | $19.87 | $20.06 | $19.52 | 9,597 |
| 2020-11-24 | $19.82 | $20.17 | $19.82 | $20.11 | $19.57 | 13,005 |
| 2020-11-23 | $19.89 | $19.93 | $19.69 | $19.74 | $19.21 | 65,547 |
| 2020-11-20 | $19.41 | $19.45 | $19.40 | $19.40 | $18.88 | 4,277 |
| 2020-11-19 | $19.39 | $19.39 | $19.31 | $19.31 | $18.80 | 5,399 |
| 2020-11-18 | $19.50 | $19.52 | $19.39 | $19.39 | $18.87 | 7,553 |
| 2020-11-17 | $19.35 | $19.58 | $19.35 | $19.44 | $18.92 | 9,249 |
| 2020-11-16 | $19.20 | $19.52 | $19.15 | $19.39 | $18.87 | 67,843 |
| 2020-11-13 | $18.95 | $19.09 | $18.95 | $19.09 | $18.58 | 7,902 |
| 2020-11-12 | $19.04 | $19.16 | $18.81 | $18.85 | $18.35 | 10,653 |
| 2020-11-11 | $19.20 | $19.30 | $19.19 | $19.24 | $18.73 | 12,938 |
| 2020-11-10 | $19.09 | $19.40 | $19.01 | $19.38 | $18.86 | 15,971 |
| 2020-11-09 | $18.95 | $19.25 | $18.92 | $18.95 | $18.45 | 72,106 |
| 2020-11-06 | $18.26 | $18.46 | $18.26 | $18.44 | $17.94 | 13,677 |
| 2020-11-05 | $17.82 | $18.28 | $17.80 | $18.25 | $17.76 | 49,075 |
| 2020-11-04 | $17.33 | $17.63 | $17.33 | $17.59 | $17.12 | 10,538 |
| 2020-11-03 | $17.25 | $17.40 | $17.25 | $17.32 | $16.86 | 5,401 |
| 2020-11-02 | $16.75 | $16.99 | $16.75 | $16.99 | $16.54 | 9,787 |
| 2020-10-30 | $16.57 | $16.57 | $16.49 | $16.56 | $16.12 | 14,280 |
| 2020-10-29 | $16.43 | $16.72 | $16.43 | $16.72 | $16.28 | 5,239 |
| 2020-10-28 | $16.80 | $16.80 | $16.63 | $16.63 | $16.19 | 12,113 |
| 2020-10-27 | $17.13 | $17.13 | $17.03 | $17.05 | $16.60 | 34,196 |
| 2020-10-26 | $17.16 | $17.21 | $17.04 | $17.11 | $16.65 | 12,006 |
| 2020-10-23 | $17.10 | $17.24 | $17.09 | $17.22 | $16.76 | 3,868 |
| 2020-10-22 | $17.19 | $17.19 | $17.02 | $17.07 | $16.62 | 48,253 |
| 2020-10-21 | $16.93 | $17.19 | $16.93 | $17.17 | $16.71 | 68,163 |
| 2020-10-20 | $16.96 | $16.96 | $16.87 | $16.91 | $16.46 | 4,060 |
| 2020-10-19 | $16.93 | $16.93 | $16.75 | $16.81 | $16.36 | 31,595 |
| 2020-10-16 | $16.74 | $16.81 | $16.74 | $16.75 | $16.30 | 5,071 |
| 2020-10-15 | $16.72 | $16.72 | $16.65 | $16.67 | $16.23 | 2,355 |
| 2020-10-14 | $16.85 | $17.03 | $16.85 | $16.86 | $16.41 | 96,513 |
| 2020-10-13 | $16.75 | $16.75 | $16.72 | $16.72 | $16.28 | 2,853 |
| 2020-10-12 | $16.69 | $16.83 | $16.20 | $16.78 | $16.33 | 61,456 |
| 2020-10-09 | $16.67 | $16.83 | $16.67 | $16.80 | $16.35 | 51,690 |
| 2020-10-08 | $16.56 | $16.72 | $16.55 | $16.67 | $16.23 | 17,654 |
| 2020-10-07 | $16.50 | $16.59 | $16.50 | $16.58 | $16.14 | 8,191 |
| 2020-10-06 | $16.52 | $16.65 | $16.44 | $16.52 | $16.08 | 28,908 |
| 2020-10-05 | $16.29 | $16.53 | $16.29 | $16.52 | $16.08 | 19,607 |
| 2020-10-02 | $16.19 | $16.19 | $16.08 | $16.11 | $15.68 | 5,643 |
| 2020-10-01 | $16.13 | $16.30 | $16.13 | $16.30 | $15.87 | 17,816 |
| 2020-09-30 | $15.78 | $15.97 | $15.78 | $15.93 | $15.51 | 2,600 |
| 2020-09-29 | $15.78 | $15.94 | $15.78 | $15.83 | $15.41 | 41,344 |
| 2020-09-28 | $15.98 | $16.02 | $15.98 | $16.02 | $15.59 | 11,738 |
| 2020-09-25 | $15.84 | $15.98 | $15.84 | $15.97 | $15.55 | 5,629 |
| 2020-09-24 | $15.68 | $15.72 | $15.53 | $15.64 | $15.22 | 14,959 |
| 2020-09-23 | $16.10 | $16.10 | $15.76 | $15.76 | $15.34 | 3,610 |
| 2020-09-22 | $16.11 | $16.11 | $16.00 | $16.09 | $15.66 | 11,572 |
| 2020-09-21 | $16.25 | $16.28 | $15.96 | $16.20 | $15.77 | 66,516 |
| 2020-09-18 | $16.46 | $16.60 | $16.44 | $16.49 | $16.05 | 23,625 |
| 2020-09-17 | $16.28 | $16.45 | $16.28 | $16.43 | $15.99 | 26,722 |
| 2020-09-16 | $16.59 | $16.62 | $16.46 | $16.48 | $16.04 | 102,372 |
| 2020-09-15 | $16.68 | $16.74 | $16.15 | $16.74 | $16.29 | 320,266 |
| 2020-09-14 | $16.68 | $16.80 | $16.63 | $16.69 | $16.25 | 767,831 |
| 2020-09-11 | $16.22 | $16.27 | $16.07 | $16.15 | $15.72 | 42,134 |
| 2020-09-10 | $16.10 | $16.15 | $15.72 | $15.75 | $15.33 | 378,908 |
| 2020-09-09 | $17.24 | $17.29 | $17.14 | $17.22 | $16.76 | 143,750 |
| 2020-09-08 | $17.33 | $17.54 | $17.30 | $17.40 | $16.94 | 56,019 |
| 2020-09-04 | $17.46 | $17.65 | $17.32 | $17.54 | $17.07 | 87,438 |
| 2020-09-03 | $17.55 | $17.64 | $17.30 | $17.46 | $17.00 | 158,009 |
| 2020-09-02 | $17.75 | $17.76 | $17.58 | $17.74 | $17.27 | 115,164 |
| 2020-09-01 | $17.85 | $17.85 | $17.70 | $17.77 | $17.30 | 47,829 |
| 2020-08-31 | $17.74 | $17.79 | $17.57 | $17.68 | $17.21 | 186,696 |
| 2020-08-28 | $17.93 | $18.14 | $17.93 | $18.10 | $17.62 | 19,141 |
| 2020-08-27 | $18.01 | $18.01 | $17.75 | $17.81 | $17.34 | 41,848 |
| 2020-08-26 | $17.99 | $18.12 | $17.87 | $18.12 | $17.64 | 61,998 |
| 2020-08-25 | $17.94 | $18.16 | $17.80 | $18.10 | $17.62 | 238,158 |
| 2020-08-24 | $17.77 | $17.79 | $17.50 | $17.66 | $17.19 | 68,323 |
| 2020-08-21 | $17.50 | $17.54 | $17.36 | $17.46 | $16.99 | 187,891 |
| 2020-08-20 | $17.43 | $17.68 | $17.24 | $17.66 | $17.19 | 273,075 |
| 2020-08-19 | $17.66 | $17.71 | $17.48 | $17.54 | $17.07 | 112,115 |
| 2020-08-18 | $17.65 | $17.73 | $17.55 | $17.69 | $17.22 | 90,975 |
| 2020-08-17 | $17.53 | $17.62 | $17.52 | $17.62 | $17.15 | 61,947 |
| 2020-08-14 | $17.33 | $17.48 | $17.33 | $17.47 | $17.01 | 28,209 |
| 2020-08-13 | $17.50 | $17.50 | $17.38 | $17.43 | $16.97 | 23,767 |
| 2020-08-12 | $17.39 | $17.61 | $17.39 | $17.52 | $17.05 | 56,772 |
| 2020-08-11 | $17.50 | $17.50 | $17.20 | $17.20 | $16.74 | 67,334 |
| 2020-08-10 | $17.35 | $17.44 | $17.21 | $17.44 | $16.98 | 123,555 |
| 2020-08-07 | $17.24 | $17.35 | $17.07 | $17.17 | $16.71 | 89,186 |
| 2020-08-06 | $17.26 | $17.48 | $17.25 | $17.45 | $16.99 | 48,359 |
| 2020-08-05 | $17.27 | $17.45 | $17.26 | $17.39 | $16.93 | 585,193 |
| 2020-08-04 | $16.85 | $16.98 | $16.85 | $16.95 | $16.50 | 117,478 |
| 2020-08-03 | $16.94 | $16.94 | $16.69 | $16.69 | $16.25 | 952,843 |
| 2020-07-31 | $17.06 | $17.11 | $16.92 | $17.11 | $16.65 | 82,180 |
| 2020-07-30 | $17.20 | $17.23 | $17.01 | $17.14 | $16.68 | 82,921 |
| 2020-07-29 | $17.21 | $17.27 | $17.12 | $17.20 | $16.74 | 98,493 |
| 2020-07-28 | $17.35 | $17.35 | $17.20 | $17.22 | $16.76 | 181,488 |
| 2020-07-27 | $17.40 | $17.59 | $17.36 | $17.45 | $16.99 | 68,889 |
| 2020-07-24 | $17.20 | $17.28 | $17.05 | $17.25 | $16.79 | 183,377 |
| 2020-07-23 | $17.23 | $17.23 | $17.00 | $17.10 | $16.65 | 63,283 |
| 2020-07-22 | $17.21 | $17.26 | $17.05 | $17.12 | $16.66 | 160,699 |
| 2020-07-21 | $17.22 | $17.25 | $17.10 | $17.20 | $16.74 | 105,444 |
| 2020-07-20 | $16.64 | $16.97 | $16.63 | $16.86 | $16.41 | 437,687 |
| 2020-07-17 | $16.81 | $16.92 | $16.80 | $16.88 | $16.43 | 12,403 |
| 2020-07-16 | $17.17 | $17.17 | $17.09 | $17.09 | $16.64 | 631 |
| 2020-07-15 | $17.27 | $17.27 | $17.10 | $17.16 | $16.70 | 12,200 |
| 2020-07-14 | $16.97 | $17.30 | $16.97 | $17.30 | $16.84 | 4,100 |
| 2020-07-13 | $17.14 | $17.27 | $17.00 | $17.00 | $16.55 | 2,575 |
| 2020-07-10 | $17.02 | $17.02 | $16.86 | $16.93 | $16.48 | 8,903 |
| 2020-07-09 | $17.30 | $17.30 | $16.97 | $17.12 | $16.66 | 4,000 |
| 2020-07-08 | $17.14 | $17.30 | $17.11 | $17.30 | $16.84 | 9,500 |
| 2020-07-07 | $16.86 | $17.06 | $16.72 | $16.94 | $16.49 | 15,100 |
| 2020-07-06 | $16.81 | $17.00 | $16.81 | $16.92 | $16.47 | 32,111 |
| 2020-07-02 | $16.55 | $16.74 | $16.52 | $16.52 | $16.08 | 8,335 |
| 2020-07-01 | $16.37 | $16.39 | $16.25 | $16.36 | $15.92 | 6,964 |
| 2020-06-30 | $16.37 | $16.37 | $16.11 | $16.18 | $15.75 | 4,670 |
| 2020-06-29 | $16.40 | $16.42 | $16.27 | $16.41 | $15.97 | 5,735 |
| 2020-06-26 | $16.41 | $16.41 | $16.22 | $16.26 | $15.83 | 13,367 |
| 2020-06-25 | $16.49 | $16.63 | $16.46 | $16.60 | $16.16 | 6,461 |
| 2020-06-24 | $16.64 | $16.98 | $16.54 | $16.57 | $16.13 | 10,217 |
| 2020-06-23 | $16.71 | $16.73 | $16.60 | $16.62 | $16.18 | 5,071 |
| 2020-06-22 | $16.76 | $16.76 | $16.54 | $16.70 | $16.26 | 3,545 |
| 2020-06-19 | $16.61 | $16.62 | $16.52 | $16.53 | $16.09 | 4,750 |
| 2020-06-18 | $16.60 | $16.71 | $16.60 | $16.64 | $16.20 | 6,533 |
| 2020-06-17 | $16.80 | $16.97 | $16.80 | $16.80 | $16.35 | 12,576 |
| 2020-06-16 | $17.09 | $17.11 | $16.72 | $16.80 | $16.35 | 13,353 |
| 2020-06-15 | $16.05 | $16.46 | $16.05 | $16.39 | $15.95 | 3,849 |
| 2020-06-12 | $16.37 | $16.68 | $16.15 | $16.44 | $16.00 | 14,696 |
| 2020-06-11 | $16.41 | $16.50 | $15.85 | $15.85 | $15.43 | 19,087 |
| 2020-06-10 | $17.00 | $17.02 | $16.71 | $17.02 | $16.57 | 9,084 |
| 2020-06-09 | $17.55 | $17.55 | $17.30 | $17.41 | $16.95 | 13,449 |
| 2020-06-08 | $17.74 | $18.00 | $17.74 | $18.00 | $17.52 | 14,367 |
| 2020-06-05 | $17.41 | $17.51 | $17.21 | $17.26 | $16.80 | 19,597 |
| 2020-06-04 | $17.36 | $17.36 | $16.77 | $16.87 | $16.42 | 75,733 |
| 2020-06-03 | $17.08 | $17.97 | $17.08 | $17.54 | $17.07 | 46,189 |
| 2020-06-02 | $16.33 | $16.80 | $16.33 | $16.79 | $16.34 | 17,839 |
| 2020-06-01 | $15.74 | $16.11 | $15.74 | $16.09 | $15.66 | 52,571 |
| 2020-05-29 | $15.33 | $15.65 | $15.33 | $15.59 | $15.18 | 72,771 |
| 2020-05-28 | $15.07 | $15.27 | $15.07 | $15.07 | $14.67 | 7,382 |
| 2020-05-27 | $14.85 | $14.90 | $14.69 | $14.76 | $14.37 | 6,596 |
| 2020-05-26 | $14.84 | $14.98 | $14.75 | $14.75 | $14.36 | 17,033 |
| 2020-05-22 | $14.10 | $14.18 | $14.10 | $14.12 | $13.74 | 4,004 |
| 2020-05-21 | $14.60 | $14.60 | $14.43 | $14.44 | $14.06 | 7,688 |
| 2020-05-20 | $14.66 | $14.66 | $14.56 | $14.60 | $14.21 | 40,816 |
| 2020-05-19 | $14.68 | $14.68 | $14.43 | $14.45 | $14.07 | 2,062 |
| 2020-05-18 | $14.36 | $14.66 | $14.36 | $14.65 | $14.26 | 6,042 |
| 2020-05-15 | $14.15 | $14.15 | $13.90 | $13.97 | $13.60 | 2,044 |
| 2020-05-14 | $13.85 | $14.21 | $13.85 | $14.20 | $13.82 | 14,267 |
| 2020-05-13 | $14.26 | $14.26 | $14.08 | $14.18 | $13.80 | 7,321 |
| 2020-05-12 | $14.52 | $14.58 | $14.24 | $14.24 | $13.86 | 14,323 |
| 2020-05-11 | $14.44 | $14.57 | $14.43 | $14.48 | $14.09 | 3,517 |
| 2020-05-08 | $14.41 | $14.53 | $14.41 | $14.41 | $14.03 | 11,269 |
| 2020-05-07 | $14.10 | $14.18 | $14.06 | $14.15 | $13.77 | 6,560 |
| 2020-05-06 | $14.17 | $14.17 | $13.95 | $14.01 | $13.64 | 1,546 |
| 2020-05-05 | $14.28 | $14.28 | $14.10 | $14.10 | $13.72 | 3,598 |
| 2020-05-04 | $14.07 | $14.18 | $13.98 | $14.18 | $13.80 | 5,829 |
| 2020-05-01 | $14.27 | $14.27 | $13.74 | $13.79 | $13.42 | 22,998 |
| 2020-04-30 | $14.41 | $14.85 | $14.35 | $14.42 | $14.04 | 6,227 |
| 2020-04-29 | $14.10 | $14.44 | $14.10 | $14.43 | $14.05 | 8,087 |
| 2020-04-28 | $13.84 | $13.98 | $13.79 | $13.85 | $13.48 | 2,685 |
| 2020-04-27 | $13.40 | $13.80 | $13.40 | $13.74 | $13.37 | 7,836 |
| 2020-04-24 | $13.60 | $13.60 | $13.39 | $13.48 | $13.12 | 5,975 |
| 2020-04-23 | $13.61 | $13.90 | $13.61 | $13.68 | $13.32 | 11,862 |
| 2020-04-22 | $13.52 | $13.52 | $13.39 | $13.41 | $13.05 | 16,983 |
| 2020-04-21 | $13.22 | $13.22 | $12.90 | $12.95 | $12.61 | 10,839 |
| 2020-04-20 | $13.60 | $13.66 | $13.40 | $13.40 | $13.04 | 5,858 |
| 2020-04-17 | $13.68 | $13.68 | $13.53 | $13.65 | $13.29 | 5,529 |
| 2020-04-16 | $13.11 | $13.18 | $12.91 | $13.03 | $12.68 | 31,656 |
| 2020-04-15 | $13.50 | $13.56 | $13.36 | $13.50 | $13.14 | 8,327 |
| 2020-04-14 | $13.98 | $14.13 | $13.88 | $13.90 | $13.53 | 13,860 |
| 2020-04-13 | $13.98 | $13.98 | $13.36 | $13.45 | $13.09 | 7,895 |
| 2020-04-09 | $13.49 | $13.95 | $13.49 | $13.51 | $13.15 | 10,446 |
| 2020-04-08 | $13.42 | $13.42 | $13.23 | $13.41 | $13.05 | 7,361 |
| 2020-04-07 | $14.28 | $14.28 | $13.55 | $13.55 | $13.19 | 21,320 |
| 2020-04-06 | $13.31 | $13.74 | $13.26 | $13.64 | $13.28 | 44,317 |
| 2020-04-03 | $12.86 | $12.86 | $12.23 | $12.29 | $11.96 | 68,592 |
| 2020-04-02 | $12.17 | $12.60 | $12.17 | $12.60 | $12.26 | 7,673 |
| 2020-04-01 | $11.99 | $12.16 | $11.91 | $11.91 | $11.59 | 5,825 |
| 2020-03-31 | $12.42 | $12.96 | $12.42 | $12.74 | $12.40 | 5,260 |
| 2020-03-30 | $12.08 | $12.36 | $12.08 | $12.34 | $12.01 | 31,908 |
| 2020-03-27 | $12.93 | $12.93 | $12.36 | $12.38 | $12.05 | 33,423 |
| 2020-03-26 | $12.03 | $12.99 | $12.03 | $12.98 | $12.63 | 9,739 |
| 2020-03-25 | $11.09 | $11.58 | $11.09 | $11.45 | $11.15 | 49,194 |
| 2020-03-24 | $10.86 | $11.01 | $10.72 | $11.01 | $10.72 | 25,036 |
| 2020-03-23 | $11.29 | $11.29 | $10.47 | $10.52 | $10.24 | 20,766 |
| 2020-03-20 | $11.50 | $12.13 | $11.21 | $11.21 | $10.91 | 27,521 |
| 2020-03-19 | $11.87 | $11.87 | $11.28 | $11.34 | $11.04 | 19,935 |
| 2020-03-18 | $12.12 | $12.93 | $12.12 | $12.51 | $12.18 | 20,388 |
| 2020-03-17 | $13.13 | $13.75 | $13.05 | $13.75 | $13.38 | 38,868 |
| 2020-03-16 | $14.69 | $14.69 | $13.32 | $13.51 | $13.15 | 13,200 |
| 2020-03-13 | $16.21 | $16.21 | $14.84 | $15.59 | $15.18 | 20,034 |
| 2020-03-12 | $15.69 | $15.69 | $14.36 | $14.67 | $14.28 | 20,294 |
| 2020-03-11 | $17.32 | $17.32 | $16.84 | $16.84 | $16.39 | 8,164 |
| 2020-03-10 | $17.41 | $17.80 | $17.29 | $17.80 | $17.33 | 31,090 |
| 2020-03-09 | $17.07 | $17.07 | $16.52 | $16.73 | $16.28 | 65,613 |
| 2020-03-06 | $18.89 | $18.89 | $18.35 | $18.54 | $18.05 | 13,581 |
| 2020-03-05 | $19.29 | $19.49 | $19.03 | $19.04 | $18.53 | 5,878 |
| 2020-03-04 | $19.80 | $19.90 | $19.65 | $19.71 | $19.19 | 47,101 |
| 2020-03-03 | $19.08 | $19.69 | $19.08 | $19.36 | $18.84 | 14,500 |
| 2020-03-02 | $18.40 | $18.98 | $18.28 | $18.98 | $18.48 | 41,836 |
| 2020-02-28 | $18.48 | $18.82 | $18.08 | $18.82 | $18.32 | 52,651 |
| 2020-02-27 | $19.31 | $19.31 | $18.90 | $18.92 | $18.42 | 26,135 |
| 2020-02-26 | $20.03 | $20.13 | $19.98 | $19.98 | $19.45 | 21,604 |
| 2020-02-25 | $20.36 | $20.45 | $20.08 | $20.11 | $19.57 | 98,036 |
| 2020-02-24 | $20.31 | $20.31 | $20.14 | $20.18 | $19.64 | 6,150 |
| 2020-02-21 | $21.13 | $21.13 | $20.96 | $20.99 | $20.43 | 2,693 |
| 2020-02-20 | $21.42 | $21.42 | $21.10 | $21.17 | $20.61 | 8,791 |
| 2020-02-19 | $21.40 | $21.41 | $21.38 | $21.38 | $20.81 | 4,313 |
| 2020-02-18 | $21.32 | $21.32 | $21.28 | $21.28 | $20.71 | 304 |
| 2020-02-14 | $21.19 | $21.19 | $21.03 | $21.03 | $20.47 | 5,125 |
| 2020-02-13 | $21.09 | $21.09 | $20.93 | $20.97 | $20.41 | 10,472 |
| 2020-02-12 | $21.47 | $21.47 | $21.36 | $21.40 | $20.83 | 4,404 |
| 2020-02-11 | $21.58 | $21.67 | $21.49 | $21.49 | $20.92 | 17,677 |
| 2020-02-10 | $21.48 | $21.48 | $21.40 | $21.46 | $20.89 | 23,705 |
| 2020-02-07 | $21.56 | $21.56 | $21.37 | $21.44 | $20.87 | 2,435 |
| 2020-02-06 | $21.73 | $21.85 | $21.71 | $21.72 | $21.14 | 12,470 |
| 2020-02-05 | $21.82 | $21.90 | $21.77 | $21.77 | $21.19 | 10,700 |
| 2020-02-04 | $21.36 | $21.57 | $21.36 | $21.42 | $20.85 | 6,536 |
| 2020-02-03 | $21.22 | $21.26 | $21.13 | $21.14 | $20.58 | 3,954 |
| 2020-01-31 | $21.52 | $21.52 | $21.07 | $21.22 | $20.66 | 9,085 |
| 2020-01-30 | $21.96 | $21.96 | $21.77 | $21.93 | $21.35 | 25,015 |
| 2020-01-29 | $22.23 | $22.25 | $22.23 | $22.25 | $21.66 | 1,703 |
| 2020-01-28 | $22.30 | $22.42 | $22.24 | $22.35 | $21.76 | 29,328 |
| 2020-01-27 | $22.39 | $22.39 | $22.07 | $22.10 | $21.51 | 25,337 |
| 2020-01-24 | $23.10 | $23.10 | $22.84 | $22.92 | $22.31 | 7,817 |
| 2020-01-23 | $22.78 | $23.05 | $22.78 | $23.02 | $22.41 | 11,098 |
| 2020-01-22 | $22.77 | $22.97 | $22.77 | $22.96 | $22.35 | 15,893 |
| 2020-01-21 | $23.14 | $23.14 | $22.84 | $22.84 | $22.23 | 10,169 |
| 2020-01-17 | $23.31 | $23.31 | $23.19 | $23.26 | $22.64 | 8,759 |
| 2020-01-16 | $23.32 | $23.32 | $23.15 | $23.19 | $22.57 | 6,038 |
| 2020-01-15 | $22.93 | $22.96 | $22.92 | $22.94 | $22.33 | 2,057 |
| 2020-01-14 | $23.25 | $23.25 | $23.16 | $23.24 | $22.62 | 1,454 |
| 2020-01-13 | $22.96 | $23.18 | $22.95 | $23.18 | $22.56 | 15,838 |
| 2020-01-10 | $22.85 | $22.96 | $22.85 | $22.88 | $22.27 | 3,583 |
| 2020-01-09 | $22.62 | $22.62 | $22.56 | $22.58 | $21.98 | 9,180 |
| 2020-01-08 | $22.48 | $22.72 | $22.48 | $22.61 | $22.01 | 9,259 |
| 2020-01-07 | $22.47 | $22.58 | $22.43 | $22.46 | $21.86 | 18,822 |
| 2020-01-06 | $22.56 | $22.65 | $22.54 | $22.59 | $21.99 | 4,969 |
| 2020-01-03 | $22.67 | $22.83 | $22.58 | $22.58 | $21.98 | 8,498 |
| 2020-01-02 | $22.61 | $23.00 | $22.61 | $23.00 | $22.39 | 5,830 |
| 2019-12-31 | $22.44 | $22.65 | $22.44 | $22.62 | $22.02 | 13,109 |
| 2019-12-30 | $22.71 | $22.78 | $22.45 | $22.51 | $21.91 | 57,496 |
| 2019-12-27 | $22.73 | $22.78 | $22.69 | $22.74 | $22.13 | 4,755 |
| 2019-12-26 | $22.73 | $22.82 | $22.73 | $22.78 | $22.17 | 4,875 |
| 2019-12-24 | $22.52 | $22.74 | $22.52 | $22.69 | $22.09 | 1,094 |
| 2019-12-23 | $22.84 | $22.84 | $22.60 | $22.67 | $22.07 | 9,541 |
| 2019-12-20 | $22.82 | $23.04 | $22.82 | $23.02 | $21.92 | 4,810 |
| 2019-12-19 | $22.90 | $23.17 | $22.90 | $22.96 | $21.87 | 5,724 |
| 2019-12-18 | $23.11 | $23.14 | $23.07 | $23.09 | $21.99 | 8,602 |
| 2019-12-17 | $22.90 | $22.97 | $22.86 | $22.95 | $21.86 | 4,306 |
| 2019-12-16 | $22.98 | $22.98 | $22.83 | $22.83 | $21.74 | 9,476 |
| 2019-12-13 | $22.77 | $22.77 | $22.62 | $22.67 | $21.59 | 3,977 |
| 2019-12-12 | $22.67 | $22.67 | $22.51 | $22.65 | $21.57 | 7,936 |
| 2019-12-11 | $22.55 | $22.67 | $22.51 | $22.67 | $21.59 | 1,372 |
| 2019-12-10 | $22.57 | $22.75 | $22.57 | $22.70 | $21.62 | 6,483 |
| 2019-12-09 | $22.65 | $22.70 | $22.56 | $22.56 | $21.49 | 12,614 |
| 2019-12-06 | $22.61 | $22.71 | $22.58 | $22.66 | $21.58 | 10,042 |
| 2019-12-05 | $22.49 | $22.60 | $22.49 | $22.59 | $21.51 | 3,062 |
| 2019-12-04 | $22.17 | $22.25 | $22.17 | $22.25 | $21.19 | 714 |
| 2019-12-03 | $21.94 | $22.09 | $21.94 | $22.09 | $21.04 | 11,624 |
| 2019-12-02 | $22.12 | $22.16 | $22.08 | $22.10 | $21.05 | 2,760 |
| 2019-11-29 | $21.80 | $21.80 | $21.77 | $21.77 | $20.73 | 390 |
| 2019-11-27 | $21.89 | $22.00 | $21.87 | $22.00 | $20.95 | 3,455 |
| 2019-11-26 | $22.00 | $22.07 | $21.94 | $21.99 | $20.94 | 9,590 |
| 2019-11-25 | $22.18 | $22.20 | $22.11 | $22.11 | $21.06 | 1,074 |
| 2019-11-22 | $22.23 | $22.24 | $22.13 | $22.19 | $21.13 | 17,959 |
| 2019-11-21 | $22.28 | $22.37 | $22.28 | $22.37 | $21.30 | 6,386 |
| 2019-11-20 | $22.33 | $22.52 | $22.33 | $22.42 | $21.35 | 10,306 |
| 2019-11-19 | $22.44 | $22.44 | $22.35 | $22.35 | $21.29 | 7,929 |
| 2019-11-18 | $22.28 | $22.35 | $22.25 | $22.30 | $21.24 | 2,793 |
| 2019-11-15 | $22.38 | $22.47 | $22.38 | $22.44 | $21.37 | 2,716 |
| 2019-11-14 | $22.08 | $22.12 | $22.05 | $22.08 | $21.03 | 41,417 |
| 2019-11-13 | $22.12 | $22.21 | $22.12 | $22.20 | $21.14 | 1,468 |
| 2019-11-12 | $22.51 | $22.57 | $22.43 | $22.43 | $21.36 | 10,451 |
| 2019-11-11 | $22.61 | $22.61 | $22.47 | $22.47 | $21.40 | 2,548 |
| 2019-11-08 | $22.66 | $22.66 | $22.66 | $22.66 | $21.58 | 1,939 |
| 2019-11-07 | $22.56 | $22.60 | $22.54 | $22.55 | $21.48 | 7,192 |
| 2019-11-06 | $22.75 | $22.75 | $22.59 | $22.62 | $21.54 | 13,989 |
| 2019-11-05 | $22.75 | $22.85 | $22.75 | $22.83 | $21.74 | 13,956 |
| 2019-11-04 | $22.55 | $22.55 | $22.40 | $22.42 | $21.35 | 9,150 |
| 2019-11-01 | $22.35 | $22.61 | $22.35 | $22.60 | $21.52 | 24,878 |
| 2019-10-31 | $22.29 | $22.30 | $22.23 | $22.29 | $21.23 | 914 |
| 2019-10-30 | $22.70 | $22.87 | $22.70 | $22.87 | $21.78 | 11,107 |
| 2019-10-29 | $22.59 | $22.75 | $22.55 | $22.67 | $21.59 | 9,360 |
| 2019-10-28 | $22.62 | $22.92 | $22.62 | $22.89 | $21.80 | 6,634 |
| 2019-10-25 | $22.63 | $22.71 | $22.63 | $22.65 | $21.57 | 8,427 |
| 2019-10-24 | $23.02 | $23.07 | $22.95 | $22.95 | $21.86 | 9,329 |
| 2019-10-23 | $22.51 | $22.74 | $22.51 | $22.73 | $21.65 | 3,670 |
| 2019-10-22 | $22.36 | $22.46 | $22.36 | $22.45 | $21.38 | 1,638 |
| 2019-10-21 | $22.40 | $22.40 | $22.36 | $22.36 | $21.30 | 1,543 |
| 2019-10-18 | $22.13 | $22.17 | $22.13 | $22.17 | $21.11 | 3,675 |
| 2019-10-17 | $22.00 | $22.09 | $22.00 | $22.05 | $21.00 | 3,316 |
| 2019-10-16 | $21.90 | $21.94 | $21.88 | $21.91 | $20.87 | 3,905 |
| 2019-10-15 | $21.85 | $21.92 | $21.85 | $21.92 | $20.88 | 657 |
| 2019-10-14 | $21.46 | $21.68 | $21.46 | $21.64 | $20.61 | 1,795 |
| 2019-10-11 | $21.64 | $21.75 | $21.60 | $21.60 | $20.57 | 2,881 |
| 2019-10-10 | $21.32 | $21.34 | $21.25 | $21.34 | $20.32 | 3,654 |
| 2019-10-09 | $21.17 | $21.20 | $21.13 | $21.13 | $20.12 | 3,181 |
| 2019-10-08 | $21.04 | $21.07 | $20.98 | $20.98 | $19.98 | 4,930 |
| 2019-10-07 | $21.02 | $21.14 | $21.02 | $21.09 | $20.09 | 1,633 |
| 2019-10-04 | $21.39 | $21.54 | $21.39 | $21.50 | $20.48 | 9,955 |
| 2019-10-03 | $21.25 | $21.25 | $21.25 | $21.25 | $20.24 | 85 |
| 2019-10-02 | $21.19 | $21.22 | $21.09 | $21.19 | $20.18 | 3,069 |
| 2019-10-01 | $21.81 | $21.81 | $21.47 | $21.50 | $20.48 | 1,879 |
| 2019-09-30 | $21.82 | $21.82 | $21.68 | $21.70 | $20.67 | 919 |
| 2019-09-27 | $21.85 | $21.85 | $21.63 | $21.76 | $20.72 | 2,454 |
| 2019-09-26 | $22.01 | $22.01 | $21.92 | $21.98 | $20.93 | 5,296 |
| 2019-09-25 | $21.70 | $21.85 | $21.70 | $21.82 | $20.78 | 4,795 |
| 2019-09-24 | $22.00 | $22.01 | $21.75 | $21.84 | $20.80 | 14,956 |
| 2019-09-23 | $22.27 | $22.29 | $22.27 | $22.29 | $21.23 | 1,692 |
| 2019-09-20 | $22.31 | $22.39 | $22.19 | $22.21 | $21.15 | 5,953 |
| 2019-09-19 | $22.65 | $22.65 | $22.40 | $22.40 | $21.33 | 1,711 |
| 2019-09-18 | $22.58 | $22.69 | $22.58 | $22.67 | $21.59 | 2,126 |
| 2019-09-17 | $22.32 | $22.66 | $22.32 | $22.65 | $21.57 | 2,336 |
| 2019-09-16 | $22.69 | $22.70 | $22.47 | $22.48 | $21.41 | 5,510 |
| 2019-09-13 | $22.97 | $23.09 | $22.97 | $23.02 | $21.92 | 1,977 |
| 2019-09-12 | $22.85 | $23.25 | $22.85 | $23.16 | $22.06 | 10,667 |
| 2019-09-11 | $22.99 | $23.10 | $22.72 | $23.08 | $21.98 | 16,042 |
| 2019-09-10 | $22.75 | $22.92 | $22.75 | $22.87 | $21.78 | 3,616 |
| 2019-09-09 | $22.82 | $22.91 | $22.82 | $22.82 | $21.73 | 21,137 |
| 2019-09-06 | $22.60 | $22.83 | $22.60 | $22.83 | $21.74 | 5,968 |
| 2019-09-05 | $22.47 | $22.61 | $22.47 | $22.61 | $21.53 | 4,590 |
| 2019-09-04 | $22.11 | $22.43 | $22.11 | $22.43 | $21.36 | 15,137 |
| 2019-09-03 | $21.97 | $22.27 | $21.97 | $22.27 | $21.21 | 8,865 |
| 2019-08-30 | $22.35 | $22.54 | $22.35 | $22.46 | $21.39 | 3,192 |
| 2019-08-29 | $22.07 | $22.35 | $22.07 | $22.31 | $21.25 | 2,348 |
| 2019-08-28 | $22.04 | $22.11 | $22.01 | $22.10 | $21.05 | 3,115 |
| 2019-08-27 | $22.12 | $22.13 | $21.96 | $21.96 | $20.91 | 3,236 |
| 2019-08-26 | $21.63 | $21.66 | $21.63 | $21.66 | $20.63 | 547 |
| 2019-08-23 | $21.77 | $21.92 | $21.54 | $21.59 | $20.56 | 5,589 |
| 2019-08-22 | $21.73 | $21.77 | $21.67 | $21.77 | $20.73 | 620 |
| 2019-08-21 | $21.86 | $21.89 | $21.79 | $21.79 | $20.75 | 4,549 |
| 2019-08-20 | $22.00 | $22.00 | $21.82 | $21.82 | $20.78 | 2,825 |
| 2019-08-19 | $21.98 | $22.07 | $21.95 | $21.95 | $20.90 | 17,743 |
| 2019-08-16 | $21.99 | $22.07 | $21.99 | $22.07 | $21.02 | 1,936 |
| 2019-08-15 | $21.76 | $21.87 | $21.73 | $21.73 | $20.70 | 5,912 |
| 2019-08-14 | $21.69 | $21.84 | $21.60 | $21.63 | $20.60 | 4,312 |
| 2019-08-13 | $21.94 | $22.06 | $21.94 | $22.00 | $20.95 | 7,898 |
| 2019-08-12 | $21.84 | $22.01 | $21.84 | $21.95 | $20.90 | 29,240 |
| 2019-08-09 | $22.25 | $22.30 | $22.14 | $22.24 | $21.18 | 11,454 |
| 2019-08-08 | $22.19 | $22.43 | $22.18 | $22.37 | $21.30 | 23,833 |
| 2019-08-07 | $21.60 | $22.10 | $21.58 | $22.03 | $20.98 | 23,035 |
| 2019-08-06 | $21.62 | $21.84 | $21.49 | $21.62 | $20.59 | 60,028 |
| 2019-08-05 | $21.98 | $21.98 | $21.39 | $21.48 | $20.46 | 9,278 |
| 2019-08-02 | $22.85 | $22.85 | $22.49 | $22.56 | $21.49 | 4,086 |
| 2019-08-01 | $22.73 | $23.15 | $22.45 | $22.53 | $21.46 | 50,503 |
| 2019-07-31 | $23.14 | $23.27 | $22.66 | $22.93 | $21.84 | 16,760 |
| 2019-07-30 | $23.34 | $23.39 | $23.13 | $23.16 | $22.06 | 5,078 |
| 2019-07-29 | $23.05 | $23.13 | $23.05 | $23.13 | $22.03 | 1,012 |
| 2019-07-26 | $23.32 | $23.32 | $23.13 | $23.13 | $22.03 | 1,879 |
| 2019-07-25 | $23.37 | $23.37 | $23.21 | $23.28 | $22.17 | 2,224 |
| 2019-07-24 | $23.42 | $23.43 | $23.37 | $23.37 | $22.26 | 1,937 |
| 2019-07-23 | $23.49 | $23.49 | $23.46 | $23.47 | $22.35 | 920 |
| 2019-07-22 | $23.51 | $23.61 | $23.51 | $23.54 | $22.42 | 3,500 |
| 2019-07-19 | $23.75 | $23.75 | $23.50 | $23.55 | $22.43 | 3,139 |
| 2019-07-18 | $23.38 | $23.66 | $23.38 | $23.66 | $22.53 | 2,030 |
| 2019-07-17 | $23.37 | $23.44 | $23.37 | $23.42 | $22.30 | 2,688 |
| 2019-07-16 | $23.60 | $23.60 | $23.49 | $23.53 | $22.41 | 1,276 |
| 2019-07-15 | $23.59 | $23.71 | $23.59 | $23.63 | $22.50 | 14,268 |
| 2019-07-12 | $23.34 | $23.43 | $23.31 | $23.42 | $22.30 | 1,076 |
| 2019-07-11 | $23.59 | $23.59 | $23.43 | $23.50 | $22.38 | 7,745 |
| 2019-07-10 | $23.47 | $23.65 | $23.47 | $23.60 | $22.48 | 3,509 |
| 2019-07-09 | $23.36 | $23.37 | $23.28 | $23.28 | $22.17 | 1,743 |
| 2019-07-08 | $23.13 | $23.28 | $23.13 | $23.20 | $22.10 | 7,112 |
| 2019-07-05 | $23.10 | $23.19 | $23.03 | $23.11 | $22.01 | 1,280 |
| 2019-07-03 | $23.42 | $23.42 | $23.30 | $23.38 | $22.27 | 1,112 |
| 2019-07-02 | $23.46 | $23.49 | $23.44 | $23.45 | $22.33 | 1,885 |
| 2019-07-01 | $23.37 | $23.55 | $23.37 | $23.55 | $22.43 | 4,996 |
| 2019-06-28 | $23.15 | $23.16 | $23.11 | $23.13 | $22.03 | 18,911 |
| 2019-06-27 | $22.97 | $23.16 | $22.97 | $23.14 | $22.04 | 6,817 |
| 2019-06-26 | $22.88 | $22.94 | $22.85 | $22.85 | $21.76 | 2,623 |
| 2019-06-25 | $22.86 | $22.86 | $22.70 | $22.71 | $21.63 | 3,610 |
| 2019-06-24 | $22.77 | $22.88 | $22.68 | $22.79 | $21.70 | 8,053 |
| 2019-06-21 | $22.86 | $22.86 | $22.76 | $22.81 | $21.72 | 6,051 |
| 2019-06-20 | $23.17 | $23.27 | $23.01 | $23.13 | $22.03 | 26,737 |
| 2019-06-19 | $22.50 | $22.97 | $22.50 | $22.81 | $21.72 | 13,379 |
| 2019-06-18 | $22.30 | $22.50 | $22.30 | $22.49 | $21.42 | 18,562 |
| 2019-06-17 | $21.91 | $21.91 | $21.83 | $21.86 | $20.82 | 4,426 |
| 2019-06-14 | $22.03 | $22.07 | $21.89 | $21.89 | $20.85 | 976 |
| 2019-06-13 | $22.20 | $22.20 | $22.10 | $22.13 | $21.08 | 7,567 |
| 2019-06-12 | $22.31 | $22.31 | $22.22 | $22.30 | $21.24 | 7,102 |
| 2019-06-11 | $22.40 | $22.53 | $22.40 | $22.51 | $21.44 | 10,195 |
| 2019-06-10 | $22.37 | $22.50 | $22.36 | $22.40 | $21.33 | 31,316 |
| 2019-06-07 | $22.07 | $22.35 | $22.06 | $22.26 | $21.20 | 10,085 |
| 2019-06-06 | $22.12 | $22.14 | $21.99 | $22.14 | $21.09 | 4,428 |
| 2019-06-05 | $22.11 | $22.11 | $22.02 | $22.04 | $20.99 | 4,548 |
| 2019-06-04 | $22.14 | $22.14 | $22.03 | $22.07 | $21.02 | 5,343 |
| 2019-06-03 | $22.15 | $22.28 | $22.10 | $22.16 | $21.10 | 28,513 |
| 2019-05-31 | $21.61 | $22.10 | $21.61 | $22.06 | $21.01 | 32,143 |
| 2019-05-30 | $21.39 | $21.45 | $21.30 | $21.36 | $20.34 | 17,531 |
| 2019-05-29 | $21.03 | $21.26 | $21.03 | $21.26 | $20.25 | 8,872 |
| 2019-05-28 | $20.99 | $20.99 | $20.81 | $20.82 | $19.83 | 31,125 |
| 2019-05-24 | $20.87 | $20.87 | $20.71 | $20.71 | $19.72 | 8,134 |
| 2019-05-23 | $20.50 | $20.71 | $20.50 | $20.62 | $19.64 | 16,146 |
| 2019-05-22 | $20.23 | $20.23 | $20.09 | $20.15 | $19.19 | 12,322 |
| 2019-05-21 | $20.22 | $20.42 | $20.21 | $20.36 | $19.39 | 14,779 |
| 2019-05-20 | $20.14 | $20.14 | $19.89 | $19.92 | $18.97 | 30,434 |
| 2019-05-17 | $19.78 | $19.82 | $19.65 | $19.72 | $18.78 | 42,737 |
| 2019-05-16 | $20.15 | $20.30 | $20.08 | $20.10 | $19.14 | 19,843 |
| 2019-05-15 | $20.33 | $20.46 | $20.31 | $20.43 | $19.46 | 20,455 |
| 2019-05-14 | $20.77 | $20.88 | $20.77 | $20.88 | $19.89 | 3,197 |
| 2019-05-13 | $20.74 | $20.74 | $20.54 | $20.61 | $19.63 | 32,018 |
| 2019-05-10 | $21.32 | $21.41 | $21.04 | $21.41 | $20.39 | 42,932 |
| 2019-05-09 | $21.27 | $21.34 | $21.00 | $21.30 | $20.29 | 8,470 |
| 2019-05-08 | $21.73 | $21.76 | $21.59 | $21.61 | $20.58 | 16,030 |
| 2019-05-07 | $21.96 | $21.96 | $21.64 | $21.70 | $20.67 | 11,128 |
| 2019-05-06 | $22.00 | $22.06 | $21.93 | $22.01 | $20.96 | 16,221 |
| 2019-05-03 | $22.44 | $22.51 | $22.39 | $22.46 | $21.39 | 16,562 |
| 2019-05-02 | $22.62 | $22.62 | $22.39 | $22.43 | $21.36 | 31,362 |
| 2019-05-01 | $23.07 | $23.07 | $22.76 | $22.85 | $21.76 | 8,739 |
| 2019-04-30 | $23.01 | $23.06 | $22.89 | $23.06 | $21.96 | 6,509 |
| 2019-04-29 | $22.93 | $23.01 | $22.83 | $22.89 | $21.80 | 9,461 |
| 2019-04-26 | $22.91 | $22.96 | $22.84 | $22.90 | $21.81 | 12,172 |
| 2019-04-25 | $22.72 | $22.72 | $22.49 | $22.57 | $21.50 | 11,581 |
| 2019-04-24 | $23.18 | $23.18 | $22.92 | $22.94 | $21.85 | 9,148 |
| 2019-04-23 | $23.28 | $23.36 | $23.23 | $23.34 | $22.23 | 5,774 |
| 2019-04-22 | $23.14 | $23.19 | $22.94 | $23.05 | $21.95 | 12,933 |
| 2019-04-18 | $23.59 | $23.59 | $23.47 | $23.53 | $22.41 | 4,669 |
| 2019-04-17 | $23.58 | $23.89 | $23.55 | $23.74 | $22.61 | 33,758 |
| 2019-04-16 | $23.03 | $23.26 | $23.03 | $23.24 | $22.13 | 2,432 |
| 2019-04-15 | $22.86 | $22.93 | $22.81 | $22.90 | $21.81 | 35,573 |
| 2019-04-12 | $22.89 | $22.90 | $22.77 | $22.80 | $21.71 | 4,078 |
| 2019-04-11 | $22.91 | $22.91 | $22.60 | $22.71 | $21.63 | 22,058 |
| 2019-04-10 | $23.13 | $23.15 | $23.09 | $23.15 | $22.05 | 5,106 |
| 2019-04-09 | $23.08 | $23.13 | $23.05 | $23.09 | $21.99 | 14,927 |
| 2019-04-08 | $22.86 | $22.99 | $22.84 | $22.95 | $21.86 | 21,805 |
| 2019-04-05 | $23.05 | $23.10 | $23.03 | $23.10 | $22.00 | 10,974 |
| 2019-04-04 | $22.97 | $23.12 | $22.97 | $23.06 | $21.96 | 20,982 |
| 2019-04-03 | $22.94 | $23.09 | $22.92 | $22.96 | $21.87 | 9,363 |
| 2019-04-02 | $22.81 | $22.81 | $22.53 | $22.53 | $21.46 | 26,762 |
| 2019-04-01 | $22.67 | $22.82 | $22.67 | $22.79 | $21.70 | 6,584 |
| 2019-03-29 | $22.63 | $22.67 | $22.45 | $22.59 | $21.51 | 22,391 |
| 2019-03-28 | $22.52 | $22.63 | $22.47 | $22.63 | $21.55 | 5,587 |
| 2019-03-27 | $22.52 | $22.52 | $22.28 | $22.34 | $21.28 | 10,450 |
| 2019-03-26 | $22.87 | $22.90 | $22.64 | $22.77 | $21.69 | 4,881 |
| 2019-03-25 | $22.49 | $22.72 | $22.42 | $22.54 | $21.47 | 6,472 |
| 2019-03-22 | $23.08 | $23.15 | $22.62 | $22.64 | $21.56 | 20,563 |
| 2019-03-21 | $22.93 | $23.26 | $22.93 | $23.25 | $22.14 | 2,871 |
| 2019-03-20 | $22.70 | $23.22 | $22.61 | $23.09 | $21.99 | 33,156 |
| 2019-03-19 | $22.98 | $22.98 | $22.85 | $22.92 | $21.83 | 6,137 |
| 2019-03-18 | $22.95 | $22.97 | $22.78 | $22.97 | $21.88 | 38,500 |
| 2019-03-15 | $22.55 | $22.73 | $22.55 | $22.73 | $21.65 | 7,417 |
| 2019-03-14 | $22.03 | $22.07 | $22.02 | $22.07 | $21.02 | 1,681 |
| 2019-03-13 | $21.97 | $22.06 | $21.94 | $21.94 | $20.90 | 3,776 |
| 2019-03-12 | $22.07 | $22.07 | $21.87 | $22.04 | $20.99 | 7,034 |
| 2019-03-11 | $22.01 | $22.11 | $22.00 | $22.11 | $21.06 | 57,365 |
| 2019-03-08 | $21.90 | $21.93 | $21.77 | $21.93 | $20.89 | 14,248 |
| 2019-03-07 | $22.41 | $22.42 | $22.12 | $22.12 | $21.07 | 8,942 |
| 2019-03-06 | $22.56 | $22.58 | $22.56 | $22.58 | $21.50 | 963 |
| 2019-03-05 | $22.43 | $22.65 | $22.43 | $22.65 | $21.57 | 3,523 |
| 2019-03-04 | $22.83 | $22.83 | $22.58 | $22.66 | $21.58 | 4,917 |
| 2019-03-01 | $22.71 | $22.71 | $22.52 | $22.56 | $21.49 | 12,887 |
| 2019-02-28 | $22.71 | $22.71 | $22.44 | $22.48 | $21.41 | 36,030 |
| 2019-02-27 | $23.23 | $23.23 | $23.12 | $23.13 | $22.03 | 4,496 |
| 2019-02-26 | $23.44 | $23.49 | $23.36 | $23.42 | $22.30 | 9,575 |
| 2019-02-25 | $23.35 | $23.53 | $23.35 | $23.44 | $22.32 | 9,147 |
| 2019-02-22 | $23.25 | $23.25 | $23.00 | $23.12 | $22.02 | 4,676 |
| 2019-02-21 | $23.23 | $23.23 | $23.07 | $23.11 | $22.01 | 3,951 |
| 2019-02-20 | $23.22 | $23.35 | $23.18 | $23.32 | $22.21 | 13,435 |
| 2019-02-19 | $22.72 | $23.25 | $22.72 | $23.22 | $22.11 | 57,378 |
| 2019-02-15 | $22.64 | $22.67 | $22.54 | $22.67 | $21.59 | 10,141 |
| 2019-02-14 | $22.70 | $22.75 | $22.50 | $22.70 | $21.62 | 16,145 |
| 2019-02-13 | $23.04 | $23.04 | $22.65 | $22.69 | $21.61 | 29,805 |
| 2019-02-12 | $23.05 | $23.16 | $23.01 | $23.12 | $22.02 | 20,264 |
| 2019-02-11 | $23.35 | $23.35 | $23.21 | $23.29 | $22.18 | 3,480 |
| 2019-02-08 | $23.39 | $23.52 | $23.33 | $23.33 | $22.22 | 6,529 |
| 2019-02-07 | $23.60 | $23.67 | $23.50 | $23.67 | $22.54 | 1,835 |
| 2019-02-06 | $24.05 | $24.05 | $23.71 | $23.75 | $22.62 | 12,644 |
| 2019-02-05 | $23.99 | $24.12 | $23.76 | $24.12 | $22.97 | 2,229 |
| 2019-02-04 | $23.58 | $23.84 | $23.46 | $23.78 | $22.65 | 10,075 |
| 2019-02-01 | $23.85 | $23.92 | $23.80 | $23.92 | $22.78 | 7,888 |
| 2019-01-31 | $23.91 | $24.15 | $23.81 | $24.10 | $22.95 | 10,041 |
| 2019-01-30 | $23.42 | $23.81 | $23.14 | $23.81 | $22.68 | 12,226 |
| 2019-01-29 | $23.36 | $23.50 | $23.27 | $23.38 | $22.27 | 22,387 |
| 2019-01-28 | $23.49 | $23.63 | $23.49 | $23.61 | $22.49 | 18,206 |
| 2019-01-25 | $23.78 | $23.93 | $23.66 | $23.92 | $22.78 | 27,516 |
| 2019-01-24 | $23.61 | $23.76 | $23.61 | $23.76 | $22.63 | 8,235 |
| 2019-01-23 | $23.61 | $23.61 | $23.33 | $23.59 | $22.47 | 9,292 |
| 2019-01-22 | $23.34 | $23.41 | $23.26 | $23.34 | $22.23 | 12,705 |
| 2019-01-18 | $23.64 | $23.73 | $23.54 | $23.71 | $22.58 | 9,302 |
| 2019-01-17 | $23.48 | $23.68 | $23.43 | $23.68 | $22.55 | 8,655 |
| 2019-01-16 | $23.26 | $23.60 | $23.26 | $23.50 | $22.38 | 20,313 |
| 2019-01-15 | $23.23 | $23.40 | $23.15 | $23.18 | $22.08 | 8,451 |
| 2019-01-14 | $23.10 | $23.25 | $22.86 | $23.14 | $22.04 | 7,275 |
| 2019-01-11 | $23.16 | $23.32 | $23.13 | $23.26 | $22.15 | 8,937 |
| 2019-01-10 | $23.06 | $23.51 | $23.06 | $23.42 | $22.30 | 23,417 |
| 2019-01-09 | $22.77 | $23.06 | $22.77 | $22.90 | $21.81 | 12,318 |
| 2019-01-08 | $22.84 | $22.92 | $22.65 | $22.85 | $21.76 | 4,872 |
| 2019-01-07 | $22.68 | $22.95 | $22.68 | $22.85 | $21.76 | 10,480 |
| 2019-01-04 | $22.31 | $22.88 | $22.31 | $22.78 | $21.70 | 8,491 |
| 2019-01-03 | $22.04 | $22.04 | $21.76 | $21.84 | $20.80 | 11,746 |
| 2019-01-02 | $21.87 | $22.12 | $21.87 | $22.11 | $21.06 | 36,521 |
| 2018-12-31 | $21.95 | $21.97 | $21.63 | $21.76 | $20.72 | 10,347 |
| 2018-12-28 | $21.51 | $21.91 | $21.51 | $21.79 | $20.75 | 8,814 |
| 2018-12-27 | $21.42 | $21.67 | $21.33 | $21.66 | $20.63 | 11,115 |
| 2018-12-26 | $21.19 | $21.64 | $21.19 | $21.64 | $20.61 | 6,045 |
| 2018-12-24 | $21.18 | $21.39 | $21.00 | $21.00 | $20.00 | 29,058 |
| 2018-12-21 | $21.65 | $21.70 | $21.33 | $21.41 | $20.39 | 71,760 |
| 2018-12-20 | $21.81 | $21.94 | $21.57 | $21.81 | $20.77 | 50,851 |
| 2018-12-19 | $22.52 | $22.70 | $21.73 | $21.97 | $20.48 | 21,810 |
| 2018-12-18 | $21.92 | $22.35 | $21.92 | $22.17 | $20.66 | 8,964 |
| 2018-12-17 | $21.86 | $22.03 | $21.79 | $21.80 | $20.32 | 17,421 |
| 2018-12-14 | $22.11 | $22.44 | $22.11 | $22.27 | $20.76 | 43,996 |
| 2018-12-13 | $22.25 | $22.62 | $22.25 | $22.52 | $20.99 | 16,504 |
| 2018-12-12 | $22.19 | $22.30 | $22.08 | $22.17 | $20.66 | 67,775 |
| 2018-12-11 | $22.01 | $22.01 | $21.65 | $21.86 | $20.37 | 47,077 |
| 2018-12-10 | $22.00 | $22.00 | $21.60 | $21.91 | $20.42 | 8,656 |
| 2018-12-07 | $22.27 | $22.42 | $21.92 | $21.92 | $20.43 | 71,343 |
| 2018-12-06 | $22.05 | $22.21 | $21.80 | $22.21 | $20.70 | 13,390 |
| 2018-12-04 | $22.64 | $22.64 | $22.11 | $22.16 | $20.65 | 39,245 |
| 2018-12-03 | $22.60 | $22.65 | $22.45 | $22.60 | $21.06 | 49,909 |
| 2018-11-30 | $22.34 | $22.34 | $22.06 | $22.11 | $20.61 | 11,589 |
| 2018-11-29 | $22.38 | $22.60 | $22.32 | $22.47 | $20.94 | 30,641 |
| 2018-11-28 | $21.54 | $22.09 | $21.52 | $22.08 | $20.58 | 42,450 |
| 2018-11-27 | $21.68 | $21.96 | $21.68 | $21.96 | $20.47 | 18,563 |
| 2018-11-26 | $21.76 | $21.98 | $21.76 | $21.91 | $20.42 | 5,273 |
| 2018-11-23 | $21.54 | $21.75 | $21.54 | $21.70 | $20.23 | 2,164 |
| 2018-11-21 | $21.46 | $21.51 | $21.33 | $21.44 | $19.98 | 3,508 |
| 2018-11-20 | $21.23 | $21.28 | $21.04 | $21.09 | $19.66 | 69,586 |
| 2018-11-19 | $21.71 | $21.71 | $21.47 | $21.51 | $20.05 | 26,602 |
| 2018-11-16 | $21.67 | $22.17 | $21.66 | $22.07 | $20.57 | 28,717 |
| 2018-11-15 | $21.15 | $21.81 | $21.15 | $21.72 | $20.24 | 75,309 |
| 2018-11-14 | $21.01 | $21.15 | $20.90 | $20.96 | $19.54 | 17,207 |
| 2018-11-13 | $20.42 | $20.73 | $20.41 | $20.57 | $19.17 | 19,287 |
| 2018-11-12 | $20.16 | $20.16 | $19.98 | $20.01 | $18.65 | 7,494 |
| 2018-11-09 | $20.82 | $20.82 | $20.46 | $20.57 | $19.17 | 11,213 |
| 2018-11-08 | $21.36 | $21.39 | $21.03 | $21.04 | $19.61 | 16,627 |
| 2018-11-07 | $21.02 | $21.38 | $21.02 | $21.37 | $19.92 | 26,827 |
| 2018-11-06 | $20.60 | $20.75 | $20.60 | $20.74 | $19.33 | 3,594 |
| 2018-11-05 | $20.39 | $20.62 | $20.39 | $20.58 | $19.18 | 26,495 |
| 2018-11-02 | $20.60 | $20.65 | $20.27 | $20.40 | $19.01 | 10,865 |
| 2018-11-01 | $20.00 | $20.46 | $19.98 | $20.46 | $19.07 | 9,239 |
| 2018-10-31 | $19.86 | $19.90 | $19.76 | $19.80 | $18.45 | 2,947 |
| 2018-10-30 | $19.25 | $19.64 | $19.25 | $19.63 | $18.30 | 19,521 |
| 2018-10-29 | $19.46 | $19.46 | $18.86 | $19.01 | $17.72 | 18,339 |
| 2018-10-26 | $19.26 | $19.53 | $19.14 | $19.38 | $18.06 | 5,753 |
| 2018-10-25 | $19.24 | $19.49 | $19.24 | $19.36 | $18.04 | 73,698 |
| 2018-10-24 | $19.24 | $19.25 | $18.81 | $18.81 | $17.53 | 18,109 |
| 2018-10-23 | $19.41 | $19.68 | $19.34 | $19.65 | $18.31 | 6,406 |
| 2018-10-22 | $19.64 | $19.67 | $19.58 | $19.60 | $18.27 | 2,963 |
| 2018-10-19 | $19.69 | $19.83 | $19.66 | $19.68 | $18.34 | 1,721 |
| 2018-10-18 | $19.54 | $19.56 | $19.23 | $19.33 | $18.02 | 11,305 |
| 2018-10-17 | $19.86 | $19.86 | $19.73 | $19.73 | $18.39 | 8,197 |
| 2018-10-16 | $19.55 | $19.84 | $19.55 | $19.84 | $18.49 | 1,489 |
| 2018-10-15 | $19.28 | $19.32 | $19.20 | $19.32 | $18.01 | 1,985 |
| 2018-10-12 | $19.48 | $19.48 | $19.20 | $19.36 | $18.04 | 7,131 |
| 2018-10-11 | $19.16 | $19.46 | $19.00 | $19.05 | $17.76 | 21,799 |
| 2018-10-10 | $19.57 | $19.57 | $19.08 | $19.08 | $17.78 | 6,849 |
| 2018-10-09 | $19.33 | $19.50 | $19.33 | $19.41 | $18.09 | 9,094 |
| 2018-10-08 | $19.27 | $19.49 | $19.25 | $19.49 | $18.17 | 4,557 |
| 2018-10-05 | $19.42 | $19.42 | $19.17 | $19.31 | $18.00 | 10,788 |
| 2018-10-04 | $19.53 | $19.53 | $19.18 | $19.20 | $17.90 | 43,590 |
| 2018-10-03 | $20.32 | $20.32 | $19.94 | $19.96 | $18.60 | 4,567 |
| 2018-10-02 | $20.41 | $20.42 | $20.27 | $20.27 | $18.89 | 12,790 |
| 2018-10-01 | $20.91 | $20.91 | $20.71 | $20.71 | $19.30 | 2,747 |
| 2018-09-28 | $20.81 | $20.92 | $20.80 | $20.82 | $19.41 | 2,179 |
| 2018-09-27 | $20.58 | $20.85 | $20.58 | $20.71 | $19.30 | 3,282 |
| 2018-09-26 | $20.51 | $20.76 | $20.49 | $20.50 | $19.11 | 19,989 |
| 2018-09-25 | $20.49 | $20.61 | $20.49 | $20.61 | $19.21 | 7,546 |
| 2018-09-24 | $20.61 | $20.65 | $20.57 | $20.63 | $19.23 | 3,568 |
| 2018-09-21 | $21.07 | $21.10 | $21.04 | $21.08 | $19.65 | 5,633 |
| 2018-09-20 | $21.00 | $21.13 | $21.00 | $21.09 | $19.66 | 1,788 |
| 2018-09-19 | $20.50 | $20.69 | $20.50 | $20.67 | $19.27 | 11,493 |
| 2018-09-18 | $20.15 | $20.32 | $20.07 | $20.32 | $18.94 | 9,158 |
| 2018-09-17 | $20.14 | $20.26 | $20.02 | $20.05 | $18.69 | 14,645 |
| 2018-09-14 | $20.70 | $20.83 | $20.65 | $20.65 | $19.25 | 4,767 |
| 2018-09-13 | $20.80 | $20.82 | $20.64 | $20.66 | $19.26 | 13,365 |
| 2018-09-12 | $20.07 | $20.52 | $20.07 | $20.40 | $19.01 | 20,394 |
| 2018-09-11 | $19.91 | $20.28 | $19.91 | $20.23 | $18.86 | 10,621 |
| 2018-09-10 | $20.16 | $20.28 | $20.06 | $20.06 | $18.70 | 27,393 |
| 2018-09-07 | $20.19 | $20.34 | $20.14 | $20.14 | $18.77 | 12,697 |
| 2018-09-06 | $19.90 | $19.99 | $19.82 | $19.94 | $18.59 | 27,777 |
| 2018-09-05 | $19.57 | $19.73 | $19.43 | $19.50 | $18.17 | 66,233 |
| 2018-09-04 | $20.49 | $20.49 | $20.28 | $20.31 | $18.93 | 40,842 |
| 2018-08-31 | $21.09 | $21.28 | $21.00 | $21.20 | $19.76 | 48,983 |
| 2018-08-30 | $21.39 | $21.39 | $21.12 | $21.15 | $19.71 | 48,070 |
| 2018-08-29 | $21.69 | $21.90 | $21.69 | $21.90 | $20.41 | 11,735 |
| 2018-08-28 | $21.73 | $21.78 | $21.62 | $21.70 | $20.23 | 23,829 |
| 2018-08-27 | $21.61 | $21.95 | $21.61 | $21.86 | $20.37 | 22,268 |
| 2018-08-24 | $21.39 | $21.68 | $21.39 | $21.65 | $20.18 | 5,142 |
| 2018-08-23 | $21.40 | $21.54 | $21.29 | $21.30 | $19.85 | 9,343 |
| 2018-08-22 | $21.40 | $21.61 | $21.40 | $21.49 | $20.03 | 17,527 |
| 2018-08-21 | $21.18 | $21.48 | $21.18 | $21.42 | $19.96 | 25,551 |
| 2018-08-20 | $20.99 | $21.10 | $20.95 | $21.10 | $19.67 | 16,074 |
| 2018-08-17 | $20.43 | $20.79 | $20.43 | $20.76 | $19.35 | 10,263 |
| 2018-08-16 | $20.39 | $20.60 | $20.39 | $20.55 | $19.15 | 2,150 |
| 2018-08-15 | $20.20 | $20.44 | $20.18 | $20.37 | $18.99 | 15,398 |
| 2018-08-14 | $20.44 | $20.55 | $20.42 | $20.53 | $19.13 | 12,017 |
| 2018-08-13 | $20.77 | $20.98 | $20.67 | $20.68 | $19.27 | 23,134 |
| 2018-08-10 | $21.69 | $21.69 | $21.56 | $21.66 | $20.19 | 46,463 |
| 2018-08-09 | $22.18 | $22.22 | $22.08 | $22.08 | $20.58 | 3,693 |
| 2018-08-08 | $22.02 | $22.15 | $22.02 | $22.15 | $20.64 | 6,912 |
| 2018-08-07 | $22.21 | $22.28 | $22.21 | $22.26 | $20.75 | 24,683 |
| 2018-08-06 | $22.01 | $22.14 | $22.01 | $22.09 | $20.59 | 6,579 |
| 2018-08-03 | $21.78 | $21.83 | $21.78 | $21.83 | $20.35 | 3,609 |
| 2018-08-02 | $21.59 | $21.84 | $21.50 | $21.78 | $20.30 | 4,186 |
| 2018-08-01 | $21.82 | $21.91 | $21.82 | $21.87 | $20.38 | 4,013 |
| 2018-07-31 | $21.48 | $21.55 | $21.44 | $21.47 | $20.01 | 19,793 |
| 2018-07-30 | $21.89 | $21.93 | $21.84 | $21.87 | $20.38 | 4,989 |
| 2018-07-27 | $21.67 | $21.80 | $21.60 | $21.68 | $20.21 | 9,919 |
| 2018-07-26 | $21.28 | $21.54 | $21.28 | $21.44 | $19.98 | 24,133 |
| 2018-07-25 | $21.43 | $21.76 | $21.43 | $21.76 | $20.28 | 36,626 |
| 2018-07-24 | $21.30 | $21.42 | $21.21 | $21.33 | $19.88 | 13,701 |
| 2018-07-23 | $21.00 | $21.18 | $21.00 | $21.06 | $19.63 | 42,042 |
| 2018-07-20 | $21.00 | $21.06 | $20.97 | $21.03 | $19.60 | 4,678 |
| 2018-07-19 | $20.74 | $20.97 | $20.74 | $20.85 | $19.43 | 19,435 |
| 2018-07-18 | $21.10 | $21.12 | $21.00 | $21.12 | $19.68 | 529 |
| 2018-07-17 | $20.81 | $21.03 | $20.80 | $21.03 | $19.60 | 5,074 |
| 2018-07-16 | $20.88 | $20.90 | $20.76 | $20.82 | $19.41 | 11,888 |
| 2018-07-13 | $21.30 | $21.30 | $21.14 | $21.25 | $19.81 | 8,286 |
| 2018-07-12 | $21.09 | $21.23 | $21.09 | $21.23 | $19.79 | 4,150 |
| 2018-07-11 | $21.00 | $21.25 | $21.00 | $21.07 | $19.64 | 7,223 |
| 2018-07-10 | $21.20 | $21.31 | $21.18 | $21.24 | $19.80 | 12,348 |
| 2018-07-09 | $20.99 | $21.18 | $20.99 | $21.18 | $19.74 | 150,283 |
| 2018-07-06 | $20.30 | $20.76 | $20.30 | $20.76 | $19.35 | 10,461 |
| 2018-07-05 | $20.48 | $20.48 | $20.32 | $20.40 | $19.01 | 16,923 |
| 2018-07-03 | $20.23 | $20.23 | $19.96 | $19.97 | $18.61 | 8,039 |
| 2018-07-02 | $20.51 | $20.61 | $20.45 | $20.59 | $19.19 | 12,320 |
| 2018-06-29 | $20.76 | $20.84 | $20.69 | $20.83 | $19.41 | 10,576 |
| 2018-06-28 | $20.17 | $20.28 | $20.00 | $20.22 | $18.85 | 16,632 |
| 2018-06-27 | $21.00 | $21.02 | $20.53 | $20.55 | $19.15 | 71,372 |
| 2018-06-26 | $21.05 | $21.13 | $20.92 | $20.96 | $19.54 | 10,297 |
| 2018-06-25 | $21.30 | $21.40 | $21.22 | $21.37 | $19.92 | 14,795 |
| 2018-06-22 | $21.59 | $21.59 | $21.32 | $21.36 | $19.91 | 16,632 |
| 2018-06-21 | $21.49 | $21.49 | $21.22 | $21.34 | $19.89 | 50,891 |
| 2018-06-20 | $21.72 | $21.88 | $21.72 | $21.77 | $20.29 | 17,535 |
| 2018-06-19 | $21.31 | $21.61 | $21.20 | $21.59 | $20.12 | 27,332 |
| 2018-06-18 | $21.71 | $21.71 | $21.34 | $21.56 | $20.09 | 34,148 |
| 2018-06-15 | $22.20 | $22.25 | $22.10 | $22.17 | $20.66 | 22,391 |
| 2018-06-14 | $22.58 | $22.69 | $22.55 | $22.55 | $21.02 | 16,076 |
| 2018-06-13 | $22.53 | $22.84 | $22.53 | $22.68 | $21.14 | 13,166 |
| 2018-06-12 | $22.73 | $22.80 | $22.71 | $22.72 | $21.18 | 22,471 |
| 2018-06-11 | $22.74 | $23.00 | $22.74 | $22.89 | $21.33 | 10,886 |
| 2018-06-08 | $22.65 | $22.84 | $22.58 | $22.80 | $21.25 | 76,288 |
| 2018-06-07 | $23.32 | $23.32 | $23.02 | $23.04 | $21.47 | 16,007 |
| 2018-06-06 | $23.32 | $23.44 | $23.28 | $23.44 | $21.85 | 4,755 |
| 2018-06-05 | $23.35 | $23.35 | $23.15 | $23.15 | $21.58 | 14,347 |
| 2018-06-04 | $23.04 | $23.31 | $22.81 | $23.23 | $21.65 | 42,057 |
| 2018-06-01 | $22.88 | $23.00 | $22.86 | $22.98 | $21.42 | 16,074 |
| 2018-05-31 | $22.66 | $22.81 | $22.46 | $22.76 | $21.21 | 12,162 |
| 2018-05-30 | $22.62 | $22.94 | $22.55 | $22.93 | $21.37 | 61,538 |
| 2018-05-29 | $22.37 | $22.65 | $22.33 | $22.46 | $20.93 | 24,264 |
| 2018-05-25 | $22.26 | $22.39 | $22.24 | $22.35 | $20.83 | 127,458 |
| 2018-05-24 | $21.95 | $22.05 | $21.78 | $22.05 | $20.55 | 24,189 |
| 2018-05-23 | $21.21 | $21.49 | $21.20 | $21.46 | $20.00 | 10,339 |
| 2018-05-22 | $21.13 | $21.24 | $21.13 | $21.16 | $19.72 | 23,502 |
| 2018-05-21 | $21.09 | $21.09 | $20.82 | $20.90 | $19.48 | 21,325 |
| 2018-05-18 | $21.24 | $21.24 | $20.99 | $20.99 | $19.56 | 13,712 |
| 2018-05-17 | $21.60 | $21.73 | $21.53 | $21.60 | $20.13 | 11,194 |
| 2018-05-16 | $21.69 | $21.79 | $21.64 | $21.78 | $20.30 | 8,473 |
| 2018-05-15 | $21.84 | $21.84 | $21.46 | $21.51 | $20.05 | 10,227 |
| 2018-05-14 | $22.53 | $22.53 | $22.24 | $22.25 | $20.74 | 12,802 |
| 2018-05-11 | $22.60 | $22.62 | $22.31 | $22.48 | $20.95 | 59,578 |
| 2018-05-10 | $22.02 | $22.54 | $22.02 | $22.43 | $20.91 | 41,110 |
| 2018-05-09 | $21.74 | $21.91 | $21.62 | $21.78 | $20.30 | 12,803 |
| 2018-05-08 | $21.34 | $21.34 | $21.05 | $21.27 | $19.82 | 36,026 |
| 2018-05-07 | $21.64 | $21.70 | $21.56 | $21.58 | $20.11 | 24,005 |
| 2018-05-04 | $21.55 | $21.78 | $21.50 | $21.76 | $20.28 | 11,032 |
| 2018-05-03 | $22.00 | $22.00 | $21.65 | $21.87 | $20.38 | 16,295 |
| 2018-05-02 | $22.40 | $22.40 | $22.25 | $22.31 | $20.79 | 8,138 |
| 2018-05-01 | $22.19 | $22.19 | $21.79 | $22.11 | $20.61 | 25,311 |
| 2018-04-30 | $22.54 | $22.60 | $22.37 | $22.37 | $20.85 | 26,103 |
| 2018-04-27 | $22.44 | $22.55 | $22.34 | $22.54 | $21.01 | 19,913 |
| 2018-04-26 | $22.42 | $22.70 | $22.31 | $22.66 | $21.12 | 34,344 |
| 2018-04-25 | $22.97 | $22.97 | $22.68 | $22.80 | $21.25 | 22,970 |
| 2018-04-24 | $23.45 | $23.64 | $23.23 | $23.34 | $21.75 | 25,706 |
| 2018-04-23 | $23.71 | $23.85 | $23.69 | $23.69 | $22.08 | 27,634 |
| 2018-04-20 | $24.06 | $24.06 | $23.64 | $23.74 | $22.13 | 17,457 |
| 2018-04-19 | $24.17 | $24.17 | $23.91 | $23.94 | $22.31 | 7,000 |
| 2018-04-18 | $24.17 | $24.25 | $24.17 | $24.22 | $22.57 | 7,173 |
| 2018-04-17 | $24.15 | $24.19 | $24.11 | $24.16 | $22.52 | 2,988 |
| 2018-04-16 | $24.01 | $24.20 | $24.01 | $24.18 | $22.54 | 30,478 |
| 2018-04-13 | $24.15 | $24.15 | $23.92 | $23.99 | $22.36 | 6,466 |
| 2018-04-12 | $24.27 | $24.30 | $24.22 | $24.27 | $22.62 | 9,247 |
| 2018-04-11 | $24.38 | $24.53 | $24.38 | $24.49 | $22.83 | 9,425 |
| 2018-04-10 | $24.10 | $24.32 | $24.06 | $24.32 | $22.67 | 17,470 |
| 2018-04-09 | $23.70 | $23.86 | $23.62 | $23.62 | $22.01 | 7,826 |
| 2018-04-06 | $23.44 | $23.73 | $23.32 | $23.32 | $21.74 | 11,219 |
| 2018-04-05 | $23.66 | $23.73 | $23.59 | $23.63 | $22.02 | 7,191 |
| 2018-04-04 | $23.31 | $23.95 | $23.31 | $23.90 | $22.28 | 31,219 |
| 2018-04-03 | $23.81 | $23.98 | $23.74 | $23.98 | $22.35 | 19,787 |
| 2018-04-02 | $23.64 | $23.72 | $23.40 | $23.53 | $21.93 | 7,078 |
| 2018-03-29 | $23.44 | $23.75 | $23.41 | $23.72 | $22.11 | 33,292 |
| 2018-03-28 | $23.28 | $23.42 | $23.18 | $23.28 | $21.70 | 21,955 |
| 2018-03-27 | $23.57 | $23.65 | $23.28 | $23.33 | $21.74 | 15,296 |
| 2018-03-26 | $23.53 | $23.73 | $23.32 | $23.67 | $22.06 | 24,450 |
| 2018-03-23 | $23.51 | $23.51 | $23.06 | $23.06 | $21.49 | 61,536 |
| 2018-03-22 | $23.64 | $23.65 | $23.28 | $23.31 | $21.73 | 40,773 |
| 2018-03-21 | $23.95 | $24.19 | $23.91 | $24.15 | $22.51 | 28,602 |
| 2018-03-20 | $23.94 | $23.94 | $23.72 | $23.81 | $22.19 | 8,813 |
| 2018-03-19 | $24.08 | $24.10 | $23.78 | $23.90 | $22.28 | 15,543 |
| 2018-03-16 | $24.02 | $24.13 | $23.91 | $24.10 | $22.46 | 19,104 |
| 2018-03-15 | $24.33 | $24.33 | $24.02 | $24.13 | $22.49 | 16,060 |
| 2018-03-14 | $24.61 | $24.61 | $24.40 | $24.43 | $22.77 | 38,202 |
| 2018-03-13 | $24.86 | $25.00 | $24.56 | $24.61 | $22.94 | 33,346 |
| 2018-03-12 | $25.09 | $25.14 | $25.06 | $25.11 | $23.40 | 11,843 |
| 2018-03-09 | $24.85 | $25.03 | $24.77 | $25.03 | $23.33 | 33,182 |
| 2018-03-08 | $24.71 | $24.87 | $24.70 | $24.82 | $23.13 | 69,807 |
| 2018-03-07 | $24.50 | $24.63 | $24.46 | $24.61 | $22.94 | 74,254 |
| 2018-03-06 | $25.10 | $25.12 | $24.89 | $24.94 | $23.25 | 24,470 |
| 2018-03-05 | $24.97 | $25.39 | $24.97 | $25.32 | $23.60 | 25,903 |
| 2018-03-02 | $24.92 | $25.23 | $24.90 | $25.22 | $23.51 | 9,401 |
| 2018-03-01 | $25.21 | $25.46 | $24.98 | $25.05 | $23.35 | 21,130 |
| 2018-02-28 | $25.36 | $25.53 | $25.12 | $25.12 | $23.41 | 23,708 |
| 2018-02-27 | $25.58 | $25.65 | $25.25 | $25.25 | $23.53 | 6,705 |
| 2018-02-26 | $25.53 | $25.69 | $25.44 | $25.64 | $23.90 | 10,083 |
| 2018-02-23 | $25.78 | $25.84 | $25.65 | $25.82 | $24.07 | 10,491 |
| 2018-02-22 | $25.71 | $25.90 | $25.64 | $25.65 | $23.91 | 8,606 |
| 2018-02-21 | $26.14 | $26.34 | $25.76 | $25.76 | $24.01 | 18,370 |
| 2018-02-20 | $25.95 | $26.30 | $25.95 | $26.16 | $24.38 | 18,052 |
| 2018-02-16 | $25.95 | $26.51 | $25.95 | $26.34 | $24.55 | 33,521 |
| 2018-02-15 | $25.91 | $26.21 | $25.85 | $26.20 | $24.42 | 22,884 |
| 2018-02-14 | $25.37 | $25.88 | $25.37 | $25.86 | $24.10 | 19,425 |
| 2018-02-13 | $25.26 | $25.66 | $25.26 | $25.61 | $23.87 | 17,608 |
| 2018-02-12 | $25.24 | $25.44 | $25.13 | $25.22 | $23.51 | 300,213 |
| 2018-02-09 | $25.08 | $25.25 | $24.40 | $25.00 | $23.30 | 115,616 |
| 2018-02-08 | $25.47 | $25.47 | $24.46 | $24.46 | $22.80 | 62,929 |
| 2018-02-07 | $25.60 | $26.04 | $25.31 | $25.35 | $23.63 | 57,643 |
| 2018-02-06 | $24.86 | $25.94 | $24.86 | $25.70 | $23.95 | 97,166 |
| 2018-02-05 | $25.60 | $25.83 | $24.85 | $24.85 | $23.16 | 90,448 |
| 2018-02-02 | $25.99 | $25.99 | $25.54 | $25.58 | $23.84 | 165,402 |
| 2018-02-01 | $26.09 | $26.22 | $25.97 | $25.97 | $24.21 | 75,673 |
| 2018-01-31 | $26.30 | $26.40 | $26.03 | $26.25 | $24.47 | 36,013 |
| 2018-01-30 | $26.01 | $26.06 | $25.89 | $25.97 | $24.21 | 21,228 |
| 2018-01-29 | $26.62 | $26.62 | $26.39 | $26.40 | $24.61 | 35,387 |
| 2018-01-26 | $26.75 | $26.90 | $26.70 | $26.88 | $25.05 | 53,747 |
| 2018-01-25 | $26.62 | $26.75 | $26.54 | $26.58 | $24.77 | 8,745 |
| 2018-01-24 | $26.54 | $26.72 | $26.49 | $26.63 | $24.82 | 20,121 |
| 2018-01-23 | $26.35 | $26.39 | $26.29 | $26.38 | $24.59 | 19,299 |
| 2018-01-22 | $25.85 | $26.06 | $25.85 | $26.03 | $24.26 | 39,015 |
| 2018-01-19 | $25.94 | $26.01 | $25.88 | $26.01 | $24.24 | 16,561 |
| 2018-01-18 | $25.97 | $26.05 | $25.92 | $25.95 | $24.19 | 17,470 |
| 2018-01-17 | $25.89 | $26.13 | $25.89 | $26.11 | $24.34 | 31,547 |
| 2018-01-16 | $25.82 | $25.99 | $25.68 | $25.70 | $23.95 | 32,871 |
| 2018-01-12 | $25.43 | $25.70 | $25.31 | $25.70 | $23.95 | 24,003 |
| 2018-01-11 | $25.42 | $25.63 | $25.42 | $25.59 | $23.85 | 37,352 |
| 2018-01-10 | $25.21 | $25.30 | $25.17 | $25.25 | $23.53 | 19,749 |
| 2018-01-09 | $25.50 | $25.50 | $25.26 | $25.26 | $23.54 | 26,753 |
| 2018-01-08 | $25.48 | $25.53 | $25.40 | $25.50 | $23.77 | 50,056 |
| 2018-01-05 | $25.27 | $25.54 | $25.27 | $25.47 | $23.74 | 31,697 |
| 2018-01-04 | $25.30 | $25.30 | $25.15 | $25.20 | $23.49 | 185,013 |
| 2018-01-03 | $25.02 | $25.02 | $24.89 | $24.97 | $23.27 | 179,162 |
| 2018-01-02 | $25.01 | $25.05 | $24.93 | $25.05 | $23.35 | 67,580 |
| 2017-12-29 | $24.83 | $24.94 | $24.79 | $24.84 | $23.15 | 41,020 |
| 2017-12-28 | $24.70 | $24.82 | $24.70 | $24.72 | $23.04 | 13,173 |
| 2017-12-27 | $24.46 | $24.65 | $24.46 | $24.60 | $22.93 | 38,510 |
| 2017-12-26 | $24.39 | $24.40 | $24.29 | $24.40 | $22.74 | 5,704 |
| 2017-12-22 | $24.28 | $24.40 | $24.28 | $24.39 | $22.73 | 13,340 |
| 2017-12-21 | $24.09 | $24.25 | $24.09 | $24.16 | $22.52 | 7,397 |
| 2017-12-20 | $23.78 | $23.78 | $23.67 | $23.71 | $22.10 | 7,261 |
| 2017-12-19 | $24.08 | $24.08 | $23.89 | $23.98 | $22.35 | 48,114 |
| 2017-12-18 | $23.93 | $24.02 | $23.93 | $24.02 | $22.39 | 25,916 |
| 2017-12-15 | $24.42 | $24.49 | $24.42 | $24.48 | $22.39 | 2,069 |
| 2017-12-14 | $24.46 | $24.48 | $24.36 | $24.36 | $22.28 | 9,724 |
| 2017-12-13 | $24.15 | $24.50 | $24.15 | $24.39 | $22.31 | 20,912 |
| 2017-12-12 | $24.00 | $24.00 | $23.90 | $23.91 | $21.87 | 2,622 |
| 2017-12-11 | $23.93 | $24.14 | $23.93 | $24.14 | $22.08 | 15,282 |
| 2017-12-08 | $24.07 | $24.13 | $24.05 | $24.09 | $22.03 | 11,198 |
| 2017-12-07 | $23.70 | $23.97 | $23.70 | $23.96 | $21.91 | 10,075 |
| 2017-12-06 | $23.79 | $23.85 | $23.71 | $23.77 | $21.74 | 14,894 |
| 2017-12-05 | $23.75 | $23.86 | $23.69 | $23.72 | $21.69 | 5,573 |
| 2017-12-04 | $23.76 | $23.83 | $23.60 | $23.64 | $21.62 | 72,394 |
| 2017-12-01 | $23.60 | $23.72 | $23.50 | $23.62 | $21.60 | 26,184 |
| 2017-11-30 | $23.74 | $23.85 | $23.69 | $23.69 | $21.67 | 18,674 |
| 2017-11-29 | $24.05 | $24.05 | $23.73 | $23.79 | $21.76 | 38,922 |
| 2017-11-28 | $24.17 | $24.23 | $24.07 | $24.14 | $22.08 | 17,345 |
| 2017-11-27 | $24.09 | $24.13 | $23.94 | $23.95 | $21.90 | 13,356 |
| 2017-11-24 | $23.98 | $24.28 | $23.98 | $24.26 | $22.19 | 5,507 |
| 2017-11-22 | $24.17 | $24.30 | $24.13 | $24.28 | $22.20 | 7,899 |
| 2017-11-21 | $23.98 | $24.07 | $23.85 | $24.05 | $21.99 | 19,677 |
| 2017-11-20 | $23.99 | $24.14 | $23.99 | $24.10 | $22.04 | 6,138 |
| 2017-11-17 | $23.98 | $24.15 | $23.98 | $24.07 | $22.01 | 7,350 |
| 2017-11-16 | $23.66 | $23.95 | $23.66 | $23.86 | $21.82 | 20,515 |
| 2017-11-15 | $23.48 | $23.50 | $23.36 | $23.43 | $21.43 | 34,956 |
| 2017-11-14 | $23.46 | $23.57 | $23.46 | $23.57 | $21.56 | 7,597 |
| 2017-11-13 | $23.72 | $23.73 | $23.58 | $23.68 | $21.66 | 11,833 |
| 2017-11-10 | $23.72 | $23.80 | $23.65 | $23.75 | $21.72 | 15,073 |
| 2017-11-09 | $23.90 | $23.94 | $23.75 | $23.92 | $21.88 | 25,263 |
| 2017-11-08 | $24.06 | $24.25 | $24.06 | $24.17 | $22.10 | 23,330 |
| 2017-11-07 | $24.30 | $24.30 | $24.07 | $24.09 | $22.03 | 4,079 |
| 2017-11-06 | $24.09 | $24.31 | $24.09 | $24.31 | $22.23 | 17,831 |
| 2017-11-03 | $24.22 | $24.22 | $23.95 | $24.09 | $22.03 | 27,391 |
| 2017-11-02 | $23.97 | $24.20 | $23.97 | $24.19 | $22.12 | 16,380 |
| 2017-11-01 | $24.07 | $24.10 | $23.99 | $24.01 | $21.96 | 27,239 |
| 2017-10-31 | $23.79 | $23.86 | $23.76 | $23.86 | $21.82 | 27,201 |
| 2017-10-30 | $23.62 | $23.72 | $23.55 | $23.57 | $21.56 | 14,760 |
| 2017-10-27 | $23.54 | $23.74 | $23.48 | $23.65 | $21.63 | 30,604 |
| 2017-10-26 | $23.63 | $23.79 | $23.56 | $23.56 | $21.55 | 19,410 |
| 2017-10-25 | $23.78 | $23.78 | $23.57 | $23.74 | $21.71 | 13,572 |
| 2017-10-24 | $23.61 | $23.66 | $23.56 | $23.61 | $21.59 | 19,130 |
| 2017-10-23 | $23.67 | $23.67 | $23.58 | $23.65 | $21.63 | 4,504 |
| 2017-10-20 | $23.72 | $23.78 | $23.71 | $23.75 | $21.72 | 8,077 |
| 2017-10-19 | $23.73 | $23.76 | $23.67 | $23.74 | $21.71 | 3,567 |
| 2017-10-18 | $23.86 | $23.91 | $23.78 | $23.82 | $21.78 | 11,860 |
| 2017-10-17 | $23.80 | $23.91 | $23.76 | $23.86 | $21.82 | 10,755 |
| 2017-10-16 | $24.09 | $24.10 | $24.01 | $24.01 | $21.96 | 11,784 |
| 2017-10-13 | $23.84 | $24.16 | $23.84 | $24.08 | $22.02 | 33,234 |
| 2017-10-12 | $23.78 | $23.84 | $23.78 | $23.81 | $21.78 | 3,015 |
| 2017-10-11 | $23.55 | $23.77 | $23.53 | $23.76 | $21.73 | 32,233 |
| 2017-10-10 | $23.81 | $23.90 | $23.81 | $23.86 | $21.82 | 24,880 |
| 2017-10-09 | $23.56 | $23.69 | $23.56 | $23.69 | $21.67 | 10,039 |
| 2017-10-06 | $23.55 | $23.61 | $23.45 | $23.56 | $21.55 | 14,468 |
| 2017-10-05 | $23.74 | $23.86 | $23.73 | $23.85 | $21.81 | 9,758 |
| 2017-10-04 | $23.73 | $23.88 | $23.73 | $23.78 | $21.75 | 2,210 |
| 2017-10-03 | $23.73 | $23.78 | $23.73 | $23.78 | $21.75 | 2,612 |
| 2017-10-02 | $23.64 | $23.68 | $23.55 | $23.55 | $21.54 | 11,137 |
| 2017-09-29 | $23.66 | $23.74 | $23.62 | $23.65 | $21.63 | 33,552 |
| 2017-09-28 | $23.13 | $23.38 | $23.13 | $23.32 | $21.33 | 7,796 |
| 2017-09-27 | $23.50 | $23.50 | $23.20 | $23.40 | $21.40 | 16,934 |
| 2017-09-26 | $23.80 | $23.80 | $23.56 | $23.60 | $21.58 | 8,385 |
| 2017-09-25 | $23.71 | $23.74 | $23.59 | $23.70 | $21.67 | 15,575 |
| 2017-09-22 | $23.88 | $24.00 | $23.87 | $23.93 | $21.88 | 20,501 |
| 2017-09-21 | $23.89 | $23.94 | $23.79 | $23.88 | $21.84 | 8,168 |
| 2017-09-20 | $24.10 | $24.11 | $23.66 | $23.84 | $21.80 | 30,956 |
| 2017-09-19 | $23.92 | $24.13 | $23.88 | $24.13 | $22.07 | 42,461 |
| 2017-09-18 | $23.95 | $24.02 | $23.80 | $23.88 | $21.84 | 84,342 |
| 2017-09-15 | $23.91 | $24.10 | $23.91 | $24.10 | $22.04 | 10,429 |
| 2017-09-14 | $23.72 | $23.85 | $23.70 | $23.85 | $21.81 | 6,134 |
| 2017-09-13 | $23.99 | $23.99 | $23.82 | $23.85 | $21.81 | 7,762 |
| 2017-09-12 | $24.09 | $24.09 | $24.07 | $24.09 | $22.03 | 1,366 |
| 2017-09-11 | $24.03 | $24.34 | $24.03 | $24.29 | $22.21 | 29,931 |
| 2017-09-08 | $24.02 | $24.11 | $23.97 | $24.00 | $21.95 | 22,570 |
| 2017-09-07 | $23.87 | $23.95 | $23.86 | $23.90 | $21.86 | 3,929 |
| 2017-09-06 | $23.72 | $23.79 | $23.72 | $23.78 | $21.75 | 2,631 |
| 2017-09-05 | $23.83 | $23.83 | $23.57 | $23.72 | $21.69 | 11,045 |
| 2017-09-01 | $24.04 | $24.19 | $24.04 | $24.18 | $22.11 | 4,401 |
| 2017-08-31 | $23.95 | $24.05 | $23.95 | $24.04 | $21.99 | 4,769 |
| 2017-08-30 | $24.14 | $24.14 | $23.91 | $24.05 | $21.99 | 28,361 |
| 2017-08-29 | $24.17 | $24.31 | $24.16 | $24.31 | $22.23 | 26,039 |
| 2017-08-28 | $24.35 | $24.35 | $24.23 | $24.32 | $22.24 | 14,500 |
| 2017-08-25 | $24.32 | $24.49 | $24.32 | $24.35 | $22.27 | 16,998 |
| 2017-08-24 | $24.30 | $24.37 | $24.18 | $24.26 | $22.19 | 24,585 |
| 2017-08-23 | $24.24 | $24.37 | $24.24 | $24.37 | $22.29 | 3,950 |
| 2017-08-22 | $24.23 | $24.27 | $24.21 | $24.25 | $22.18 | 5,470 |
| 2017-08-21 | $23.94 | $24.11 | $23.94 | $24.09 | $22.03 | 10,348 |
| 2017-08-18 | $24.04 | $24.18 | $23.89 | $24.16 | $22.10 | 69,567 |
| 2017-08-17 | $24.15 | $24.17 | $23.82 | $23.88 | $21.84 | 27,316 |
| 2017-08-16 | $23.97 | $24.20 | $23.97 | $24.18 | $22.11 | 30,200 |
| 2017-08-15 | $23.86 | $23.94 | $23.86 | $23.90 | $21.85 | 14,963 |
| 2017-08-14 | $23.73 | $24.04 | $23.73 | $23.91 | $21.87 | 15,586 |
| 2017-08-11 | $23.59 | $23.88 | $23.59 | $23.74 | $21.71 | 37,338 |
| 2017-08-10 | $23.71 | $23.73 | $23.51 | $23.58 | $21.56 | 25,970 |
| 2017-08-09 | $23.92 | $23.92 | $23.83 | $23.89 | $21.85 | 8,801 |
| 2017-08-08 | $23.86 | $24.03 | $23.83 | $23.87 | $21.83 | 44,795 |
| 2017-08-07 | $23.74 | $23.81 | $23.70 | $23.71 | $21.68 | 27,138 |
| 2017-08-04 | $23.75 | $23.79 | $23.63 | $23.79 | $21.76 | 17,485 |
| 2017-08-03 | $23.68 | $23.76 | $23.67 | $23.75 | $21.72 | 18,899 |
| 2017-08-02 | $23.94 | $23.97 | $23.78 | $23.88 | $21.84 | 13,216 |
| 2017-08-01 | $23.79 | $23.87 | $23.76 | $23.87 | $21.83 | 36,471 |
| 2017-07-31 | $23.87 | $23.90 | $23.83 | $23.88 | $21.84 | 40,283 |
| 2017-07-28 | $23.85 | $23.85 | $23.73 | $23.83 | $21.79 | 47,919 |
| 2017-07-27 | $23.85 | $23.90 | $23.56 | $23.75 | $21.72 | 67,097 |
| 2017-07-26 | $23.86 | $23.94 | $23.71 | $23.94 | $21.89 | 19,394 |
| 2017-07-25 | $23.85 | $24.06 | $23.83 | $23.87 | $21.83 | 44,845 |
| 2017-07-24 | $23.78 | $23.90 | $23.78 | $23.84 | $21.80 | 19,989 |
| 2017-07-21 | $23.60 | $23.60 | $23.50 | $23.58 | $21.56 | 28,751 |
| 2017-07-20 | $24.00 | $24.00 | $23.89 | $23.93 | $21.88 | 16,960 |
| 2017-07-19 | $23.95 | $23.95 | $23.82 | $23.94 | $21.89 | 73,749 |
| 2017-07-18 | $23.91 | $23.91 | $23.80 | $23.89 | $21.85 | 20,325 |
| 2017-07-17 | $23.99 | $24.00 | $23.85 | $23.91 | $21.87 | 77,740 |
| 2017-07-14 | $24.03 | $24.21 | $24.03 | $24.14 | $22.08 | 26,598 |
| 2017-07-13 | $23.94 | $23.99 | $23.89 | $23.97 | $21.92 | 11,036 |
| 2017-07-12 | $23.92 | $24.19 | $23.92 | $24.16 | $22.10 | 95,456 |
| 2017-07-11 | $23.52 | $23.72 | $23.52 | $23.70 | $21.67 | 13,949 |
| 2017-07-10 | $23.50 | $23.72 | $23.50 | $23.70 | $21.67 | 34,521 |
| 2017-07-07 | $23.80 | $23.85 | $23.67 | $23.76 | $21.73 | 9,371 |
| 2017-07-06 | $24.00 | $24.00 | $23.78 | $23.82 | $21.78 | 56,490 |
| 2017-07-05 | $23.97 | $24.07 | $23.79 | $24.07 | $22.01 | 22,452 |
| 2017-07-03 | $24.24 | $24.36 | $24.19 | $24.24 | $22.16 | 19,879 |
| 2017-06-30 | $24.17 | $24.21 | $24.06 | $24.06 | $22.00 | 64,837 |
| 2017-06-29 | $24.19 | $24.31 | $23.91 | $24.06 | $22.00 | 47,186 |
| 2017-06-28 | $24.28 | $24.46 | $24.28 | $24.42 | $22.33 | 18,288 |
| 2017-06-27 | $24.35 | $24.35 | $24.21 | $24.21 | $22.14 | 15,025 |
| 2017-06-26 | $24.23 | $24.41 | $24.23 | $24.36 | $22.28 | 13,915 |
| 2017-06-23 | $24.02 | $24.20 | $24.02 | $24.10 | $22.04 | 2,481 |
| 2017-06-22 | $24.00 | $24.18 | $23.98 | $24.01 | $21.96 | 34,781 |
| 2017-06-21 | $23.91 | $24.06 | $23.91 | $24.00 | $21.95 | 19,209 |
| 2017-06-20 | $24.06 | $24.06 | $23.80 | $23.85 | $21.81 | 15,895 |
| 2017-06-19 | $23.74 | $23.90 | $23.73 | $23.85 | $21.81 | 8,823 |
| 2017-06-16 | $23.64 | $23.78 | $23.54 | $23.73 | $21.70 | 37,519 |
| 2017-06-15 | $23.97 | $24.03 | $23.81 | $24.03 | $21.98 | 27,087 |
| 2017-06-14 | $24.08 | $24.25 | $23.98 | $24.07 | $22.01 | 24,002 |
| 2017-06-13 | $23.63 | $23.81 | $23.63 | $23.77 | $21.74 | 22,365 |
| 2017-06-12 | $23.44 | $23.56 | $23.44 | $23.56 | $21.55 | 20,417 |
| 2017-06-09 | $23.36 | $23.43 | $23.18 | $23.31 | $21.32 | 25,101 |
| 2017-06-08 | $23.55 | $23.60 | $23.47 | $23.59 | $21.57 | 29,623 |
| 2017-06-07 | $23.58 | $23.65 | $23.52 | $23.65 | $21.63 | 20,307 |
| 2017-06-06 | $23.47 | $23.67 | $23.42 | $23.64 | $21.62 | 9,349 |
| 2017-06-05 | $23.72 | $23.79 | $23.69 | $23.79 | $21.76 | 44,516 |
| 2017-06-02 | $23.65 | $23.72 | $23.65 | $23.71 | $21.68 | 21,647 |
| 2017-06-01 | $23.41 | $23.59 | $23.26 | $23.53 | $21.52 | 194,534 |
| 2017-05-31 | $23.48 | $23.48 | $23.23 | $23.25 | $21.26 | 66,021 |
| 2017-05-30 | $23.45 | $23.48 | $23.42 | $23.44 | $21.44 | 38,585 |
| 2017-05-26 | $23.53 | $23.56 | $23.40 | $23.47 | $21.46 | 13,521 |
| 2017-05-25 | $23.64 | $23.72 | $23.61 | $23.66 | $21.64 | 34,649 |
| 2017-05-24 | $23.61 | $23.65 | $23.45 | $23.60 | $21.58 | 44,824 |
| 2017-05-23 | $23.81 | $23.81 | $23.59 | $23.69 | $21.67 | 15,582 |
| 2017-05-22 | $23.83 | $23.90 | $23.83 | $23.87 | $21.83 | 27,347 |
| 2017-05-19 | $23.64 | $24.05 | $23.60 | $23.93 | $21.88 | 100,507 |
| 2017-05-18 | $22.72 | $22.88 | $22.54 | $22.78 | $20.83 | 15,568 |
| 2017-05-17 | $22.80 | $22.82 | $22.60 | $22.61 | $20.68 | 37,822 |
| 2017-05-16 | $23.25 | $23.28 | $23.19 | $23.23 | $21.24 | 13,725 |
| 2017-05-15 | $23.33 | $23.51 | $23.33 | $23.50 | $21.49 | 103,207 |
| 2017-05-12 | $23.29 | $23.36 | $23.29 | $23.31 | $21.32 | 23,212 |
| 2017-05-11 | $23.17 | $23.31 | $23.11 | $23.27 | $21.28 | 66,258 |
| 2017-05-10 | $23.01 | $23.31 | $23.01 | $23.23 | $21.24 | 31,535 |
| 2017-05-09 | $23.19 | $23.48 | $23.19 | $23.38 | $21.38 | 44,959 |
| 2017-05-08 | $23.34 | $23.48 | $23.33 | $23.34 | $21.35 | 9,533 |
| 2017-05-05 | $23.23 | $23.34 | $22.81 | $23.34 | $21.35 | 134,529 |
| 2017-05-04 | $23.13 | $23.14 | $22.98 | $23.00 | $21.03 | 52,721 |
| 2017-05-03 | $23.08 | $23.14 | $22.94 | $23.03 | $21.06 | 48,126 |
| 2017-05-02 | $23.21 | $23.31 | $23.18 | $23.28 | $21.29 | 101,690 |
| 2017-05-01 | $23.32 | $23.41 | $23.18 | $23.19 | $21.21 | 29,790 |
| 2017-04-28 | $23.12 | $23.18 | $23.05 | $23.14 | $21.16 | 39,948 |
| 2017-04-27 | $23.39 | $23.40 | $23.26 | $23.26 | $21.27 | 26,406 |
| 2017-04-26 | $23.33 | $23.35 | $23.24 | $23.31 | $21.32 | 52,647 |
| 2017-04-25 | $23.29 | $23.33 | $23.23 | $23.23 | $21.24 | 60,793 |
| 2017-04-24 | $23.13 | $23.33 | $23.13 | $23.21 | $21.23 | 88,662 |
| 2017-04-21 | $22.87 | $23.03 | $22.87 | $22.97 | $21.01 | 13,747 |
| 2017-04-20 | $22.65 | $22.76 | $22.59 | $22.75 | $20.81 | 25,178 |
| 2017-04-19 | $22.77 | $22.77 | $22.46 | $22.54 | $20.61 | 35,898 |
| 2017-04-18 | $22.76 | $22.93 | $22.76 | $22.81 | $20.86 | 32,840 |
| 2017-04-17 | $22.83 | $22.90 | $22.73 | $22.86 | $20.91 | 14,514 |
| 2017-04-13 | $23.00 | $23.05 | $22.89 | $22.90 | $20.94 | 38,720 |
| 2017-04-12 | $22.99 | $23.14 | $22.92 | $23.14 | $21.16 | 30,425 |
| 2017-04-11 | $22.88 | $22.92 | $22.72 | $22.92 | $20.96 | 13,748 |
| 2017-04-10 | $22.96 | $22.99 | $22.86 | $22.97 | $21.01 | 27,896 |
| 2017-04-07 | $23.04 | $23.10 | $22.96 | $23.03 | $21.06 | 10,906 |
| 2017-04-06 | $23.17 | $23.17 | $23.06 | $23.07 | $21.10 | 22,751 |
| 2017-04-05 | $23.22 | $23.28 | $23.04 | $23.06 | $21.09 | 18,143 |
| 2017-04-04 | $23.19 | $23.31 | $23.16 | $23.28 | $21.29 | 12,214 |
| 2017-04-03 | $22.93 | $23.02 | $22.91 | $23.02 | $21.05 | 55,925 |
| 2017-03-31 | $22.71 | $22.79 | $22.68 | $22.70 | $20.76 | 72,222 |
| 2017-03-30 | $22.85 | $22.88 | $22.80 | $22.82 | $20.87 | 16,236 |
| 2017-03-29 | $22.83 | $22.93 | $22.83 | $22.88 | $20.92 | 42,577 |
| 2017-03-28 | $22.77 | $22.85 | $22.73 | $22.77 | $20.82 | 31,428 |
| 2017-03-27 | $22.71 | $22.82 | $22.58 | $22.71 | $20.77 | 101,532 |
| 2017-03-24 | $22.85 | $22.90 | $22.72 | $22.85 | $20.90 | 17,428 |
| 2017-03-23 | $22.69 | $22.93 | $22.69 | $22.85 | $20.90 | 61,767 |
| 2017-03-22 | $22.62 | $22.69 | $22.48 | $22.67 | $20.73 | 21,210 |
| 2017-03-21 | $22.72 | $22.72 | $22.38 | $22.40 | $20.49 | 86,094 |
| 2017-03-20 | $22.63 | $22.73 | $22.63 | $22.72 | $20.78 | 14,323 |
| 2017-03-17 | $22.60 | $22.70 | $22.58 | $22.63 | $20.70 | 44,675 |
| 2017-03-16 | $22.36 | $22.54 | $22.36 | $22.48 | $20.56 | 24,132 |
| 2017-03-15 | $21.80 | $22.44 | $21.80 | $22.24 | $20.34 | 84,690 |
| 2017-03-14 | $21.82 | $21.90 | $21.80 | $21.82 | $19.95 | 41,002 |
| 2017-03-13 | $21.83 | $21.90 | $21.83 | $21.87 | $20.00 | 43,418 |
| 2017-03-10 | $21.79 | $21.79 | $21.69 | $21.75 | $19.89 | 32,032 |
| 2017-03-09 | $21.66 | $21.67 | $21.51 | $21.64 | $19.79 | 13,066 |
| 2017-03-08 | $21.78 | $21.79 | $21.62 | $21.62 | $19.77 | 36,889 |
| 2017-03-07 | $21.85 | $21.91 | $21.82 | $21.85 | $19.98 | 8,087 |
| 2017-03-06 | $21.84 | $22.00 | $21.84 | $21.97 | $20.09 | 39,385 |
| 2017-03-03 | $21.83 | $21.87 | $21.76 | $21.83 | $19.96 | 19,084 |
| 2017-03-02 | $21.81 | $21.81 | $21.60 | $21.67 | $19.82 | 117,705 |
| 2017-03-01 | $21.78 | $21.84 | $21.68 | $21.81 | $19.95 | 36,047 |
| 2017-02-28 | $21.91 | $21.91 | $21.71 | $21.72 | $19.86 | 18,042 |
| 2017-02-27 | $21.81 | $21.84 | $21.72 | $21.73 | $19.87 | 58,957 |
| 2017-02-24 | $21.90 | $21.96 | $21.86 | $21.95 | $20.07 | 11,835 |
| 2017-02-23 | $21.89 | $21.97 | $21.89 | $21.95 | $20.07 | 19,813 |
| 2017-02-22 | $21.82 | $21.83 | $21.77 | $21.82 | $19.96 | 65,503 |
| 2017-02-21 | $21.80 | $21.83 | $21.78 | $21.83 | $19.96 | 86,018 |
| 2017-02-17 | $21.78 | $21.88 | $21.74 | $21.85 | $19.98 | 35,202 |
| 2017-02-16 | $22.11 | $22.11 | $22.01 | $22.08 | $20.19 | 25,324 |
| 2017-02-15 | $22.04 | $22.21 | $22.04 | $22.16 | $20.27 | 69,282 |
| 2017-02-14 | $22.18 | $22.18 | $21.97 | $22.12 | $20.23 | 56,712 |
| 2017-02-13 | $22.25 | $22.35 | $22.24 | $22.32 | $20.41 | 45,454 |
| 2017-02-10 | $22.10 | $22.27 | $22.10 | $22.24 | $20.34 | 40,558 |
| 2017-02-09 | $22.14 | $22.26 | $22.14 | $22.24 | $20.34 | 22,790 |
| 2017-02-08 | $22.00 | $22.13 | $21.99 | $22.09 | $20.20 | 28,867 |
| 2017-02-07 | $22.05 | $22.07 | $21.98 | $22.00 | $20.12 | 21,188 |
| 2017-02-06 | $22.08 | $22.08 | $22.01 | $22.03 | $20.15 | 11,519 |
| 2017-02-03 | $21.95 | $22.14 | $21.95 | $22.05 | $20.17 | 28,133 |
| 2017-02-02 | $21.80 | $21.90 | $21.80 | $21.90 | $20.03 | 9,484 |
| 2017-02-01 | $21.71 | $21.80 | $21.67 | $21.67 | $19.82 | 26,252 |
| 2017-01-31 | $21.60 | $21.70 | $21.60 | $21.67 | $19.82 | 46,157 |
| 2017-01-30 | $21.62 | $21.74 | $21.61 | $21.67 | $19.82 | 127,813 |
| 2017-01-27 | $21.65 | $21.72 | $21.64 | $21.70 | $19.85 | 15,224 |
| 2017-01-26 | $21.69 | $21.69 | $21.57 | $21.62 | $19.77 | 32,107 |
| 2017-01-25 | $21.68 | $21.81 | $21.65 | $21.79 | $19.93 | 58,015 |
| 2017-01-24 | $21.69 | $21.85 | $21.67 | $21.71 | $19.85 | 99,134 |
| 2017-01-23 | $21.39 | $21.52 | $21.37 | $21.50 | $19.66 | 20,591 |
| 2017-01-20 | $21.27 | $21.27 | $21.09 | $21.18 | $19.37 | 17,360 |
| 2017-01-19 | $21.43 | $21.46 | $21.30 | $21.40 | $19.57 | 28,415 |
| 2017-01-18 | $21.53 | $21.55 | $21.39 | $21.42 | $19.59 | 7,514 |
| 2017-01-17 | $21.50 | $21.51 | $21.43 | $21.48 | $19.64 | 23,550 |
| 2017-01-13 | $21.56 | $21.67 | $21.56 | $21.65 | $19.80 | 25,997 |
| 2017-01-12 | $21.76 | $21.76 | $21.50 | $21.60 | $19.75 | 40,077 |
| 2017-01-11 | $21.67 | $21.80 | $21.49 | $21.80 | $19.94 | 46,271 |
| 2017-01-10 | $21.77 | $21.91 | $21.74 | $21.77 | $19.91 | 16,164 |
| 2017-01-09 | $21.69 | $21.75 | $21.65 | $21.75 | $19.89 | 16,941 |
| 2017-01-06 | $21.82 | $21.85 | $21.73 | $21.82 | $19.96 | 26,485 |
| 2017-01-05 | $21.84 | $21.93 | $21.84 | $21.90 | $20.03 | 37,669 |
| 2017-01-04 | $21.67 | $21.74 | $21.57 | $21.57 | $19.73 | 26,535 |
| 2017-01-03 | $21.41 | $21.50 | $21.32 | $21.36 | $19.53 | 34,572 |
| 2016-12-30 | $21.38 | $21.41 | $21.12 | $21.23 | $19.42 | 27,612 |
| 2016-12-29 | $21.18 | $21.56 | $21.18 | $21.49 | $19.65 | 54,477 |
| 2016-12-28 | $20.90 | $20.90 | $20.77 | $20.79 | $19.01 | 49,228 |
| 2016-12-27 | $20.52 | $20.60 | $20.52 | $20.55 | $18.79 | 74,453 |
| 2016-12-23 | $20.08 | $20.25 | $20.08 | $20.25 | $18.52 | 31,671 |
| 2016-12-22 | $20.29 | $20.29 | $19.93 | $20.09 | $18.37 | 120,920 |
| 2016-12-21 | $20.54 | $20.54 | $20.39 | $20.39 | $18.65 | 109,525 |
| 2016-12-20 | $20.83 | $20.83 | $20.59 | $20.59 | $18.83 | 43,766 |
| 2016-12-19 | $21.04 | $21.04 | $20.87 | $20.87 | $19.09 | 23,936 |
| 2016-12-16 | $21.36 | $21.36 | $21.17 | $21.29 | $19.23 | 16,576 |
| 2016-12-15 | $21.34 | $21.49 | $21.32 | $21.36 | $19.29 | 28,264 |
| 2016-12-14 | $21.86 | $21.97 | $21.31 | $21.37 | $19.30 | 52,529 |
| 2016-12-13 | $21.92 | $22.23 | $21.92 | $22.18 | $20.03 | 41,256 |
| 2016-12-12 | $21.91 | $21.91 | $21.76 | $21.81 | $19.70 | 22,395 |
| 2016-12-09 | $22.00 | $22.02 | $21.88 | $21.98 | $19.85 | 56,356 |
| 2016-12-08 | $21.99 | $22.12 | $21.95 | $22.06 | $19.93 | 33,677 |
| 2016-12-07 | $21.75 | $22.09 | $21.72 | $21.99 | $19.86 | 27,072 |
| 2016-12-06 | $21.77 | $21.80 | $21.65 | $21.72 | $19.62 | 16,082 |
| 2016-12-05 | $21.51 | $21.72 | $21.51 | $21.59 | $19.50 | 30,903 |
| 2016-12-02 | $21.42 | $21.57 | $21.34 | $21.41 | $19.34 | 145,940 |
| 2016-12-01 | $21.16 | $21.17 | $20.92 | $20.98 | $18.95 | 151,906 |
| 2016-11-30 | $20.90 | $21.01 | $20.88 | $20.93 | $18.90 | 49,622 |
| 2016-11-29 | $20.60 | $20.95 | $20.60 | $20.86 | $18.84 | 225,183 |
| 2016-11-28 | $20.66 | $20.75 | $20.64 | $20.67 | $18.67 | 34,504 |
| 2016-11-25 | $20.77 | $20.80 | $20.69 | $20.74 | $18.73 | 34,611 |
| 2016-11-23 | $21.03 | $21.03 | $20.77 | $20.95 | $18.92 | 40,504 |
| 2016-11-22 | $21.26 | $21.30 | $21.11 | $21.23 | $19.18 | 269,964 |
| 2016-11-21 | $21.21 | $21.24 | $20.95 | $20.99 | $18.96 | 66,501 |
| 2016-11-18 | $21.26 | $21.36 | $21.16 | $21.24 | $19.18 | 36,117 |
| 2016-11-17 | $21.32 | $21.51 | $21.32 | $21.41 | $19.34 | 109,737 |
| 2016-11-16 | $21.21 | $21.32 | $21.06 | $21.21 | $19.16 | 45,765 |
| 2016-11-15 | $20.98 | $21.23 | $20.83 | $21.21 | $19.16 | 35,276 |
| 2016-11-14 | $20.59 | $21.05 | $20.59 | $20.86 | $18.84 | 79,902 |
| 2016-11-11 | $21.36 | $21.50 | $20.83 | $20.95 | $18.92 | 93,586 |
| 2016-11-10 | $22.74 | $22.75 | $21.91 | $21.97 | $19.84 | 86,596 |
| 2016-11-09 | $23.33 | $23.33 | $22.84 | $22.97 | $20.75 | 69,917 |
| 2016-11-08 | $23.40 | $23.85 | $23.40 | $23.72 | $21.42 | 19,648 |
| 2016-11-07 | $23.10 | $23.47 | $23.10 | $23.37 | $21.11 | 22,130 |
| 2016-11-04 | $22.87 | $22.87 | $22.68 | $22.71 | $20.51 | 36,306 |
| 2016-11-03 | $22.89 | $22.94 | $22.77 | $22.79 | $20.58 | 12,193 |
| 2016-11-02 | $23.25 | $23.25 | $23.03 | $23.14 | $20.90 | 42,306 |
| 2016-11-01 | $23.39 | $23.39 | $22.99 | $23.13 | $20.89 | 24,036 |
| 2016-10-31 | $23.31 | $23.47 | $23.31 | $23.43 | $21.16 | 7,082 |
| 2016-10-28 | $23.57 | $23.57 | $23.16 | $23.32 | $21.06 | 21,641 |
| 2016-10-27 | $23.63 | $23.63 | $23.39 | $23.41 | $21.14 | 7,278 |
| 2016-10-26 | $23.35 | $23.55 | $23.35 | $23.43 | $21.16 | 11,619 |
| 2016-10-25 | $23.61 | $23.61 | $23.50 | $23.53 | $21.25 | 12,068 |
| 2016-10-24 | $23.66 | $23.66 | $23.52 | $23.58 | $21.30 | 8,683 |
| 2016-10-21 | $23.40 | $23.64 | $23.40 | $23.60 | $21.32 | 28,977 |
| 2016-10-20 | $23.65 | $23.71 | $23.57 | $23.63 | $21.34 | 22,281 |
| 2016-10-19 | $23.75 | $23.78 | $23.63 | $23.76 | $21.46 | 13,055 |
| 2016-10-18 | $23.79 | $23.80 | $23.63 | $23.73 | $21.43 | 11,235 |
| 2016-10-17 | $23.48 | $23.51 | $23.39 | $23.40 | $21.14 | 18,295 |
| 2016-10-14 | $23.44 | $23.56 |