The India Fund Inc (IFN) Exchange: NYSE
Data as of Aug. 22, 2025
$15.43 ($-0.50) -3.14%
The India Fund Inc - Daily Information
Click for more stock information on The India Fund Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $15.46 |
| Previous Close | $15.43 |
| High | $15.62 |
| Low | $15.37 |
| Adjusted Open | $15.46 |
| Previous Adjusted Close | $15.43 |
| Adjusted High | $15.62 |
| Adjusted Low | $15.37 |
About The India Fund Inc (IFN)
The India Fund, Inc. (the Fund) is a non-diversified, closed-end management investment company. The Fund's investment objective is long-term capital appreciation. It invests in Indian equity securities. At least 80% of the Fund's total assets are invested in equity securities of Indian companies. Its portfolio includes common stocks, warrants and short-term investments. The India Fund, Inc. operates through a branch in the Republic of Mauritius. The India Fund, Inc. invests in a range of industries, including computer software and programming, computer services, finance, diversified industries, building and construction, cement, chemicals, electronics and electrical equipment, extractive industries, engineering, diversified financial services, petroleum-related industries, pharmaceuticals, steel and telecommunications. Aberdeen Asset Management Asia Limited is the Fund's investment manager.
Invest in The India Fund Inc (IFN)
Historical Stock Data for The India Fund Inc (IFN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $15.46 | $15.62 | $15.37 | $15.43 | $15.43 | 162,975 |
| 2025-08-21 | $15.84 | $15.95 | $15.80 | $15.93 | $15.50 | 125,822 |
| 2025-08-20 | $15.82 | $15.88 | $15.79 | $15.85 | $15.42 | 154,048 |
| 2025-08-19 | $15.69 | $15.79 | $15.63 | $15.75 | $15.32 | 132,841 |
| 2025-08-18 | $15.64 | $15.75 | $15.63 | $15.69 | $15.26 | 142,738 |
| 2025-08-15 | $15.45 | $15.59 | $15.42 | $15.52 | $15.10 | 100,847 |
| 2025-08-14 | $15.45 | $15.46 | $15.40 | $15.42 | $15.00 | 123,082 |
| 2025-08-13 | $15.43 | $15.54 | $15.39 | $15.52 | $15.10 | 160,662 |
| 2025-08-12 | $15.28 | $15.44 | $15.24 | $15.39 | $14.97 | 150,217 |
| 2025-08-11 | $15.28 | $15.38 | $15.28 | $15.33 | $14.91 | 164,868 |
| 2025-08-08 | $15.30 | $15.30 | $15.24 | $15.27 | $14.86 | 146,969 |
| 2025-08-07 | $15.40 | $15.44 | $15.31 | $15.37 | $14.95 | 183,384 |
| 2025-08-06 | $15.32 | $15.38 | $15.25 | $15.30 | $14.89 | 258,612 |
| 2025-08-05 | $15.43 | $15.46 | $15.31 | $15.37 | $14.95 | 228,134 |
| 2025-08-04 | $15.55 | $15.59 | $15.40 | $15.45 | $15.03 | 203,642 |
| 2025-08-01 | $15.35 | $15.56 | $15.35 | $15.54 | $15.12 | 105,181 |
| 2025-07-31 | $15.44 | $15.59 | $15.44 | $15.46 | $15.04 | 201,388 |
| 2025-07-30 | $15.68 | $15.68 | $15.38 | $15.46 | $15.04 | 160,207 |
| 2025-07-29 | $15.65 | $15.75 | $15.65 | $15.74 | $15.31 | 143,812 |
| 2025-07-28 | $15.78 | $15.84 | $15.61 | $15.64 | $15.22 | 189,634 |
| 2025-07-25 | $15.77 | $15.87 | $15.75 | $15.86 | $15.43 | 139,124 |
| 2025-07-24 | $16.00 | $16.00 | $15.84 | $15.87 | $15.44 | 94,475 |
| 2025-07-23 | $15.97 | $16.06 | $15.95 | $16.01 | $15.58 | 97,176 |
| 2025-07-22 | $16.00 | $16.03 | $15.93 | $15.98 | $15.55 | 71,779 |
| 2025-07-21 | $15.90 | $16.05 | $15.89 | $16.00 | $15.57 | 256,771 |
| 2025-07-18 | $16.01 | $16.13 | $15.72 | $15.82 | $15.39 | 866,215 |
| 2025-07-17 | $16.13 | $16.13 | $16.00 | $16.07 | $15.63 | 171,006 |
| 2025-07-16 | $16.02 | $16.18 | $16.01 | $16.15 | $15.71 | 139,598 |
| 2025-07-15 | $15.97 | $16.03 | $15.95 | $15.98 | $15.55 | 152,844 |
| 2025-07-14 | $15.93 | $16.00 | $15.89 | $15.93 | $15.50 | 338,099 |
| 2025-07-11 | $16.02 | $16.12 | $16.02 | $16.04 | $16.04 | 99,258 |
| 2025-07-10 | $16.13 | $16.23 | $16.02 | $16.10 | $16.10 | 101,580 |
| 2025-07-09 | $16.23 | $16.31 | $16.14 | $16.15 | $16.15 | 114,370 |
| 2025-07-08 | $16.31 | $16.36 | $16.24 | $16.30 | $16.30 | 79,676 |
| 2025-07-07 | $16.48 | $16.50 | $16.26 | $16.32 | $16.32 | 111,350 |
| 2025-07-03 | $16.52 | $16.60 | $16.49 | $16.51 | $16.51 | 61,385 |
| 2025-07-02 | $16.53 | $16.55 | $16.44 | $16.55 | $16.55 | 94,975 |
| 2025-07-01 | $16.59 | $16.59 | $16.38 | $16.56 | $16.56 | 137,951 |
| 2025-06-30 | $16.49 | $16.56 | $16.40 | $16.53 | $16.53 | 97,988 |
| 2025-06-27 | $16.56 | $16.59 | $16.43 | $16.59 | $16.59 | 108,621 |
| 2025-06-26 | $16.33 | $16.54 | $16.33 | $16.54 | $16.54 | 112,291 |
| 2025-06-25 | $16.17 | $16.35 | $16.17 | $16.29 | $16.29 | 53,279 |
| 2025-06-24 | $16.03 | $16.23 | $16.03 | $16.16 | $16.16 | 80,819 |
| 2025-06-23 | $15.90 | $16.04 | $15.88 | $16.03 | $16.03 | 49,724 |
| 2025-06-20 | $16.04 | $16.05 | $15.90 | $15.91 | $15.91 | 69,522 |
| 2025-06-18 | $16.00 | $16.11 | $16.00 | $16.01 | $16.01 | 80,537 |
| 2025-06-17 | $16.14 | $16.20 | $15.94 | $15.94 | $15.94 | 89,647 |
| 2025-06-16 | $16.05 | $16.28 | $16.05 | $16.19 | $16.19 | 118,001 |
| 2025-06-13 | $16.24 | $16.24 | $15.89 | $15.93 | $15.93 | 200,192 |
| 2025-06-12 | $16.60 | $16.60 | $16.34 | $16.34 | $16.34 | 82,233 |
| 2025-06-11 | $16.50 | $16.60 | $16.47 | $16.53 | $16.53 | 61,620 |
| 2025-06-10 | $16.43 | $16.53 | $16.43 | $16.45 | $16.45 | 112,078 |
| 2025-06-09 | $16.48 | $16.54 | $16.43 | $16.47 | $16.47 | 79,021 |
| 2025-06-06 | $16.30 | $16.49 | $16.30 | $16.43 | $16.43 | 47,158 |
| 2025-06-05 | $16.22 | $16.31 | $16.20 | $16.20 | $16.20 | 90,936 |
| 2025-06-04 | $16.29 | $16.35 | $16.22 | $16.27 | $16.27 | 99,340 |
| 2025-06-03 | $16.21 | $16.30 | $16.21 | $16.27 | $16.27 | 68,729 |
| 2025-06-02 | $16.33 | $16.35 | $16.25 | $16.30 | $16.30 | 89,756 |
| 2025-05-30 | $16.39 | $16.39 | $16.30 | $16.37 | $16.37 | 56,685 |
| 2025-05-29 | $16.25 | $16.48 | $16.25 | $16.45 | $16.45 | 102,876 |
| 2025-05-28 | $16.22 | $16.37 | $16.22 | $16.25 | $16.25 | 84,204 |
| 2025-05-27 | $16.33 | $16.39 | $16.25 | $16.32 | $16.32 | 106,033 |
| 2025-05-23 | $16.06 | $16.44 | $16.06 | $16.42 | $16.42 | 93,026 |
| 2025-05-22 | $16.34 | $16.34 | $16.20 | $16.22 | $16.22 | 107,275 |
| 2025-05-21 | $16.79 | $16.95 | $16.79 | $16.82 | $16.41 | 220,345 |
| 2025-05-20 | $16.69 | $16.83 | $16.60 | $16.82 | $16.41 | 198,999 |
| 2025-05-19 | $16.52 | $16.81 | $16.50 | $16.76 | $16.35 | 303,713 |
| 2025-05-16 | $16.50 | $16.57 | $16.36 | $16.54 | $16.13 | 190,465 |
| 2025-05-15 | $16.41 | $16.55 | $16.35 | $16.55 | $16.14 | 129,911 |
| 2025-05-14 | $16.27 | $16.41 | $16.27 | $16.36 | $15.96 | 200,474 |
| 2025-05-13 | $16.10 | $16.24 | $16.01 | $16.21 | $15.81 | 110,069 |
| 2025-05-12 | $16.37 | $16.37 | $16.02 | $16.17 | $15.77 | 176,594 |
| 2025-05-09 | $15.64 | $15.77 | $15.57 | $15.63 | $15.24 | 114,578 |
| 2025-05-08 | $15.76 | $15.76 | $15.51 | $15.58 | $15.20 | 267,088 |
| 2025-05-07 | $16.18 | $16.19 | $15.73 | $15.82 | $15.43 | 179,984 |
| 2025-05-06 | $16.24 | $16.34 | $16.12 | $16.27 | $15.87 | 100,282 |
| 2025-05-05 | $16.27 | $16.39 | $16.27 | $16.30 | $15.90 | 111,264 |
| 2025-05-02 | $16.30 | $16.33 | $16.20 | $16.24 | $15.84 | 164,120 |
| 2025-05-01 | $15.97 | $16.27 | $15.91 | $16.24 | $15.84 | 245,405 |
| 2025-04-30 | $15.92 | $15.96 | $15.80 | $15.93 | $15.54 | 191,678 |
| 2025-04-29 | $15.85 | $15.90 | $15.78 | $15.90 | $15.51 | 154,664 |
| 2025-04-28 | $15.62 | $15.83 | $15.62 | $15.77 | $15.38 | 126,950 |
| 2025-04-25 | $15.54 | $15.56 | $15.41 | $15.56 | $15.18 | 150,476 |
| 2025-04-24 | $15.67 | $15.78 | $15.67 | $15.72 | $15.33 | 145,820 |
| 2025-04-23 | $15.89 | $15.89 | $15.70 | $15.75 | $15.36 | 135,672 |
| 2025-04-22 | $15.62 | $15.78 | $15.56 | $15.68 | $15.29 | 140,131 |
| 2025-04-21 | $15.40 | $15.57 | $15.35 | $15.50 | $15.12 | 239,580 |
| 2025-04-17 | $15.29 | $15.44 | $15.29 | $15.32 | $14.94 | 98,745 |
| 2025-04-16 | $14.92 | $15.11 | $14.92 | $15.05 | $14.68 | 167,619 |
| 2025-04-15 | $14.80 | $15.02 | $14.75 | $14.97 | $14.60 | 136,119 |
| 2025-04-14 | $14.60 | $14.78 | $14.54 | $14.70 | $14.34 | 118,521 |
| 2025-04-11 | $14.41 | $14.50 | $14.27 | $14.46 | $14.10 | 137,055 |
| 2025-04-10 | $14.51 | $14.51 | $14.16 | $14.34 | $13.99 | 179,156 |
| 2025-04-09 | $14.00 | $14.79 | $13.87 | $14.65 | $14.29 | 275,040 |
| 2025-04-08 | $14.07 | $14.49 | $14.06 | $14.09 | $13.74 | 319,514 |
| 2025-04-07 | $14.02 | $14.25 | $13.76 | $13.80 | $13.46 | 546,743 |
| 2025-04-04 | $15.23 | $15.28 | $14.33 | $14.37 | $14.02 | 522,785 |
| 2025-04-03 | $15.50 | $15.65 | $15.21 | $15.40 | $15.02 | 245,483 |
| 2025-04-02 | $15.61 | $15.65 | $15.54 | $15.65 | $15.26 | 107,351 |
| 2025-04-01 | $15.70 | $15.70 | $15.57 | $15.60 | $15.22 | 117,221 |
| 2025-03-31 | $15.67 | $15.78 | $15.59 | $15.77 | $15.38 | 107,794 |
| 2025-03-28 | $15.88 | $15.88 | $15.60 | $15.69 | $15.30 | 88,996 |
| 2025-03-27 | $15.80 | $15.84 | $15.72 | $15.80 | $15.41 | 94,355 |
| 2025-03-26 | $15.99 | $15.99 | $15.74 | $15.76 | $15.37 | 131,972 |
| 2025-03-25 | $16.04 | $16.05 | $15.96 | $16.00 | $15.61 | 117,889 |
| 2025-03-24 | $16.04 | $16.09 | $15.97 | $16.09 | $15.69 | 167,895 |
| 2025-03-21 | $15.92 | $15.94 | $15.78 | $15.88 | $15.49 | 133,796 |
| 2025-03-20 | $15.43 | $15.88 | $15.35 | $15.77 | $15.38 | 283,302 |
| 2025-03-19 | $15.25 | $15.49 | $15.25 | $15.45 | $15.07 | 131,942 |
| 2025-03-18 | $15.20 | $15.25 | $15.15 | $15.20 | $14.83 | 74,986 |
| 2025-03-17 | $14.96 | $15.19 | $14.90 | $15.13 | $14.76 | 100,234 |
| 2025-03-14 | $14.81 | $14.99 | $14.81 | $14.88 | $14.51 | 101,791 |
| 2025-03-13 | $14.83 | $14.83 | $14.60 | $14.74 | $14.38 | 122,364 |
| 2025-03-12 | $14.83 | $14.84 | $14.76 | $14.80 | $14.44 | 109,565 |
| 2025-03-11 | $14.59 | $14.83 | $14.54 | $14.77 | $14.41 | 184,362 |
| 2025-03-10 | $14.78 | $14.85 | $14.57 | $14.59 | $14.23 | 204,624 |
| 2025-03-07 | $14.81 | $14.93 | $14.76 | $14.88 | $14.51 | 155,813 |
| 2025-03-06 | $14.84 | $14.95 | $14.72 | $14.79 | $14.43 | 193,867 |
| 2025-03-05 | $14.51 | $14.78 | $14.40 | $14.77 | $14.41 | 207,927 |
| 2025-03-04 | $14.45 | $14.45 | $14.17 | $14.32 | $13.97 | 250,694 |
| 2025-03-03 | $14.42 | $14.51 | $14.35 | $14.35 | $14.00 | 368,815 |
| 2025-02-28 | $14.69 | $14.70 | $14.40 | $14.46 | $14.10 | 401,107 |
| 2025-02-27 | $14.93 | $14.98 | $14.82 | $14.82 | $14.45 | 119,014 |
| 2025-02-26 | $14.95 | $15.04 | $14.85 | $14.89 | $14.52 | 231,859 |
| 2025-02-25 | $14.91 | $15.05 | $14.91 | $15.00 | $14.63 | 234,832 |
| 2025-02-24 | $15.25 | $15.34 | $14.91 | $14.92 | $14.55 | 294,856 |
| 2025-02-21 | $15.39 | $15.47 | $15.25 | $15.25 | $14.87 | 245,769 |
| 2025-02-20 | $15.71 | $15.91 | $15.71 | $15.85 | $15.01 | 182,103 |
| 2025-02-19 | $15.78 | $15.78 | $15.66 | $15.70 | $14.86 | 197,298 |
| 2025-02-18 | $15.75 | $15.84 | $15.70 | $15.77 | $14.93 | 202,925 |
| 2025-02-14 | $15.80 | $15.89 | $15.70 | $15.72 | $14.88 | 276,458 |
| 2025-02-13 | $15.78 | $15.95 | $15.76 | $15.92 | $15.07 | 162,861 |
| 2025-02-12 | $15.76 | $15.84 | $15.75 | $15.78 | $14.94 | 163,153 |
| 2025-02-11 | $15.91 | $15.92 | $15.79 | $15.86 | $15.02 | 148,184 |
| 2025-02-10 | $15.95 | $16.05 | $15.95 | $16.02 | $15.17 | 113,315 |
| 2025-02-07 | $16.00 | $16.10 | $15.92 | $15.94 | $15.94 | 104,843 |
| 2025-02-06 | $16.12 | $16.20 | $16.02 | $16.07 | $16.07 | 102,457 |
| 2025-02-05 | $16.10 | $16.18 | $16.10 | $16.13 | $16.13 | 89,705 |
| 2025-02-04 | $15.97 | $16.19 | $15.93 | $16.12 | $16.12 | 113,789 |
| 2025-02-03 | $15.83 | $15.99 | $15.71 | $15.90 | $15.90 | 184,842 |
| 2025-01-31 | $15.90 | $16.17 | $15.90 | $16.03 | $16.03 | 104,775 |
| 2025-01-30 | $15.76 | $15.90 | $15.76 | $15.88 | $15.88 | 104,074 |
| 2025-01-29 | $15.71 | $15.71 | $15.63 | $15.64 | $15.64 | 101,255 |
| 2025-01-28 | $15.61 | $15.74 | $15.61 | $15.65 | $15.65 | 149,644 |
| 2025-01-27 | $15.74 | $15.75 | $15.60 | $15.61 | $15.61 | 255,915 |
| 2025-01-24 | $16.03 | $16.03 | $15.82 | $15.85 | $15.85 | 196,194 |
| 2025-01-23 | $15.90 | $16.08 | $15.90 | $16.02 | $16.02 | 186,771 |
| 2025-01-22 | $16.03 | $16.05 | $15.86 | $15.92 | $15.92 | 191,804 |
| 2025-01-21 | $16.02 | $16.02 | $15.82 | $16.02 | $16.02 | 204,261 |
| 2025-01-17 | $16.07 | $16.19 | $15.97 | $16.03 | $16.03 | 949,011 |
| 2025-01-16 | $16.21 | $16.21 | $16.00 | $16.04 | $16.04 | 177,035 |
| 2025-01-15 | $16.10 | $16.23 | $16.04 | $16.18 | $16.18 | 211,236 |
| 2025-01-14 | $16.02 | $16.14 | $15.98 | $16.05 | $16.05 | 254,313 |
| 2025-01-13 | $15.85 | $15.96 | $15.80 | $15.95 | $15.95 | 340,271 |
| 2025-01-10 | $16.13 | $16.15 | $15.90 | $15.92 | $15.92 | 293,316 |
| 2025-01-08 | $16.06 | $16.22 | $16.06 | $16.19 | $16.19 | 115,097 |
| 2025-01-07 | $15.98 | $16.16 | $15.95 | $16.10 | $16.10 | 195,122 |
| 2025-01-06 | $16.14 | $16.15 | $15.96 | $15.99 | $15.99 | 344,028 |
| 2025-01-03 | $16.12 | $16.21 | $16.12 | $16.16 | $16.16 | 206,242 |
| 2025-01-02 | $15.95 | $16.11 | $15.95 | $16.04 | $16.04 | 176,110 |
| 2024-12-31 | $15.71 | $15.82 | $15.70 | $15.75 | $15.75 | 368,738 |
| 2024-12-30 | $15.85 | $15.90 | $15.68 | $15.71 | $15.71 | 446,827 |
| 2024-12-27 | $16.00 | $16.05 | $15.85 | $15.91 | $15.91 | 283,893 |
| 2024-12-26 | $16.01 | $16.09 | $15.95 | $16.00 | $16.00 | 294,482 |
| 2024-12-24 | $16.10 | $16.15 | $15.91 | $16.10 | $16.10 | 185,535 |
| 2024-12-23 | $16.13 | $16.23 | $16.11 | $16.11 | $16.11 | 161,024 |
| 2024-12-20 | $16.14 | $16.28 | $16.02 | $16.19 | $16.19 | 320,770 |
| 2024-12-19 | $16.40 | $16.48 | $16.12 | $16.23 | $16.23 | 422,281 |
| 2024-12-18 | $16.75 | $16.84 | $16.18 | $16.32 | $16.32 | 385,221 |
| 2024-12-17 | $16.91 | $17.00 | $16.73 | $16.80 | $16.80 | 201,256 |
| 2024-12-16 | $17.10 | $17.20 | $16.92 | $16.98 | $16.98 | 214,682 |
| 2024-12-13 | $17.13 | $17.28 | $17.06 | $17.06 | $17.06 | 117,776 |
| 2024-12-12 | $17.25 | $17.25 | $17.06 | $17.14 | $17.14 | 169,572 |
| 2024-12-11 | $17.25 | $17.39 | $17.25 | $17.29 | $17.29 | 99,794 |
| 2024-12-10 | $17.33 | $17.47 | $17.22 | $17.22 | $17.22 | 91,708 |
| 2024-12-09 | $17.54 | $17.54 | $17.34 | $17.34 | $17.34 | 101,110 |
| 2024-12-06 | $17.40 | $17.55 | $17.38 | $17.50 | $17.50 | 112,356 |
| 2024-12-05 | $17.14 | $17.43 | $17.14 | $17.36 | $17.36 | 170,094 |
| 2024-12-04 | $17.08 | $17.20 | $17.08 | $17.12 | $17.12 | 144,747 |
| 2024-12-03 | $17.25 | $17.25 | $17.07 | $17.13 | $17.13 | 188,535 |
| 2024-12-02 | $17.22 | $17.33 | $17.20 | $17.20 | $17.20 | 94,529 |
| 2024-11-29 | $17.29 | $17.29 | $17.12 | $17.23 | $17.23 | 103,899 |
| 2024-11-27 | $17.31 | $17.42 | $17.29 | $17.36 | $17.36 | 81,945 |
| 2024-11-26 | $17.38 | $17.42 | $17.30 | $17.31 | $17.31 | 94,172 |
| 2024-11-25 | $17.22 | $17.35 | $17.05 | $17.34 | $17.34 | 149,181 |
| 2024-11-22 | $16.83 | $17.16 | $16.83 | $17.10 | $17.10 | 207,511 |
| 2024-11-21 | $16.89 | $16.92 | $16.68 | $16.76 | $16.76 | 412,121 |
| 2024-11-20 | $17.90 | $17.92 | $17.59 | $17.76 | $16.83 | 210,780 |
| 2024-11-19 | $17.43 | $17.77 | $17.43 | $17.70 | $16.77 | 260,418 |
| 2024-11-18 | $17.41 | $17.75 | $17.36 | $17.65 | $16.72 | 250,154 |
| 2024-11-15 | $17.25 | $17.37 | $17.20 | $17.35 | $16.44 | 194,339 |
| 2024-11-14 | $17.30 | $17.38 | $17.20 | $17.28 | $16.37 | 122,465 |
| 2024-11-13 | $17.30 | $17.42 | $17.13 | $17.23 | $16.32 | 285,067 |
| 2024-11-12 | $17.95 | $17.95 | $17.24 | $17.32 | $16.41 | 452,114 |
| 2024-11-11 | $17.80 | $17.95 | $17.80 | $17.92 | $16.98 | 143,413 |
| 2024-11-08 | $17.96 | $17.96 | $17.78 | $17.85 | $16.91 | 178,038 |
| 2024-11-07 | $17.96 | $18.03 | $17.83 | $17.99 | $17.04 | 148,859 |
| 2024-11-06 | $17.65 | $17.98 | $17.65 | $17.88 | $16.94 | 202,326 |
| 2024-11-05 | $17.55 | $17.65 | $17.53 | $17.59 | $16.67 | 130,811 |
| 2024-11-04 | $17.63 | $17.64 | $17.52 | $17.54 | $16.62 | 146,213 |
| 2024-11-01 | $17.74 | $17.75 | $17.50 | $17.64 | $17.64 | 96,057 |
| 2024-10-31 | $17.42 | $17.65 | $17.42 | $17.60 | $17.60 | 154,735 |
| 2024-10-30 | $17.50 | $17.55 | $17.44 | $17.47 | $17.47 | 199,448 |
| 2024-10-29 | $17.65 | $17.65 | $17.54 | $17.54 | $17.54 | 105,473 |
| 2024-10-28 | $17.71 | $17.86 | $17.61 | $17.61 | $17.61 | 155,836 |
| 2024-10-25 | $18.00 | $18.09 | $17.63 | $17.65 | $17.65 | 249,310 |
| 2024-10-24 | $18.23 | $18.28 | $18.03 | $18.04 | $18.04 | 95,830 |
| 2024-10-23 | $18.25 | $18.30 | $18.21 | $18.25 | $18.25 | 78,481 |
| 2024-10-22 | $18.51 | $18.54 | $18.28 | $18.31 | $18.31 | 141,722 |
| 2024-10-21 | $18.70 | $18.74 | $18.52 | $18.55 | $18.55 | 94,100 |
| 2024-10-18 | $18.73 | $18.81 | $18.68 | $18.69 | $18.69 | 71,310 |
| 2024-10-17 | $18.87 | $18.96 | $18.71 | $18.78 | $18.78 | 75,857 |
| 2024-10-16 | $18.69 | $18.96 | $18.68 | $18.89 | $18.89 | 109,002 |
| 2024-10-15 | $18.72 | $18.80 | $18.68 | $18.68 | $18.68 | 85,336 |
| 2024-10-14 | $18.72 | $18.73 | $18.67 | $18.72 | $18.72 | 51,270 |
| 2024-10-11 | $18.67 | $18.78 | $18.67 | $18.72 | $18.72 | 65,519 |
| 2024-10-10 | $18.63 | $18.75 | $18.57 | $18.72 | $18.72 | 53,295 |
| 2024-10-09 | $18.55 | $18.63 | $18.47 | $18.56 | $18.56 | 62,540 |
| 2024-10-08 | $18.53 | $18.66 | $18.52 | $18.57 | $18.57 | 100,877 |
| 2024-10-07 | $18.69 | $18.69 | $18.39 | $18.40 | $18.40 | 103,862 |
| 2024-10-04 | $18.66 | $18.68 | $18.55 | $18.63 | $18.63 | 121,743 |
| 2024-10-03 | $18.85 | $18.88 | $18.62 | $18.67 | $18.67 | 105,425 |
| 2024-10-02 | $18.93 | $18.96 | $18.85 | $18.91 | $18.91 | 71,060 |
| 2024-10-01 | $19.02 | $19.10 | $18.91 | $18.91 | $18.91 | 104,184 |
| 2024-09-30 | $19.19 | $19.19 | $18.95 | $19.02 | $19.02 | 157,945 |
| 2024-09-27 | $19.16 | $19.23 | $19.07 | $19.23 | $19.23 | 78,198 |
| 2024-09-26 | $19.21 | $19.25 | $19.05 | $19.11 | $19.11 | 77,681 |
| 2024-09-25 | $18.99 | $19.17 | $18.99 | $19.15 | $19.15 | 91,063 |
| 2024-09-24 | $19.05 | $19.09 | $18.81 | $18.99 | $18.99 | 153,332 |
| 2024-09-23 | $18.91 | $19.15 | $18.91 | $18.96 | $18.96 | 164,677 |
| 2024-09-20 | $18.46 | $18.84 | $18.45 | $18.83 | $18.83 | 202,705 |
| 2024-09-19 | $18.40 | $18.46 | $18.35 | $18.38 | $18.38 | 70,703 |
| 2024-09-18 | $18.46 | $18.49 | $18.27 | $18.28 | $18.28 | 71,134 |
| 2024-09-17 | $18.43 | $18.44 | $18.35 | $18.42 | $18.42 | 96,497 |
| 2024-09-16 | $18.11 | $18.42 | $18.11 | $18.40 | $18.40 | 135,387 |
| 2024-09-13 | $18.19 | $18.19 | $18.09 | $18.16 | $18.16 | 54,173 |
| 2024-09-12 | $18.07 | $18.23 | $18.07 | $18.13 | $18.13 | 93,668 |
| 2024-09-11 | $18.01 | $18.06 | $17.95 | $17.98 | $17.98 | 75,151 |
| 2024-09-10 | $18.02 | $18.10 | $18.01 | $18.08 | $18.08 | 42,907 |
| 2024-09-09 | $17.97 | $18.17 | $17.95 | $17.95 | $17.95 | 113,867 |
| 2024-09-06 | $18.09 | $18.14 | $17.90 | $17.97 | $17.97 | 154,726 |
| 2024-09-05 | $18.25 | $18.26 | $18.12 | $18.15 | $18.15 | 78,908 |
| 2024-09-04 | $18.23 | $18.28 | $18.19 | $18.23 | $18.23 | 70,601 |
| 2024-09-03 | $18.23 | $18.27 | $18.14 | $18.19 | $18.19 | 55,361 |
| 2024-08-30 | $18.13 | $18.34 | $18.06 | $18.27 | $18.27 | 80,677 |
| 2024-08-29 | $18.20 | $18.26 | $18.05 | $18.05 | $18.05 | 96,934 |
| 2024-08-28 | $18.20 | $18.33 | $18.15 | $18.15 | $18.15 | 88,535 |
| 2024-08-27 | $18.30 | $18.37 | $18.19 | $18.20 | $18.20 | 105,781 |
| 2024-08-26 | $18.53 | $18.60 | $18.38 | $18.39 | $18.39 | 116,449 |
| 2024-08-23 | $18.42 | $18.58 | $18.38 | $18.52 | $18.52 | 129,774 |
| 2024-08-22 | $19.05 | $19.05 | $18.89 | $18.90 | $18.41 | 149,061 |
| 2024-08-21 | $18.95 | $19.06 | $18.92 | $19.05 | $18.56 | 90,893 |
| 2024-08-20 | $19.00 | $19.08 | $18.88 | $18.91 | $18.42 | 104,616 |
| 2024-08-19 | $18.89 | $19.08 | $18.88 | $19.00 | $18.51 | 267,352 |
| 2024-08-16 | $18.76 | $18.92 | $18.74 | $18.85 | $18.36 | 118,441 |
| 2024-08-15 | $18.50 | $18.74 | $18.50 | $18.72 | $18.24 | 96,463 |
| 2024-08-14 | $18.49 | $18.50 | $18.45 | $18.47 | $17.99 | 97,865 |
| 2024-08-13 | $18.33 | $18.49 | $18.30 | $18.49 | $18.01 | 104,098 |
| 2024-08-12 | $18.10 | $18.43 | $18.06 | $18.41 | $17.94 | 180,245 |
| 2024-08-09 | $17.89 | $18.10 | $17.89 | $18.01 | $17.55 | 71,664 |
| 2024-08-08 | $17.93 | $17.93 | $17.77 | $17.89 | $17.43 | 70,670 |
| 2024-08-07 | $17.79 | $17.95 | $17.79 | $17.85 | $17.39 | 99,880 |
| 2024-08-06 | $17.60 | $17.75 | $17.56 | $17.73 | $17.27 | 108,793 |
| 2024-08-05 | $17.45 | $17.65 | $17.35 | $17.61 | $17.16 | 235,491 |
| 2024-08-02 | $18.07 | $18.28 | $17.77 | $17.98 | $17.52 | 187,759 |
| 2024-08-01 | $18.47 | $18.47 | $18.29 | $18.36 | $17.89 | 107,654 |
| 2024-07-31 | $18.23 | $18.50 | $18.19 | $18.48 | $18.00 | 152,104 |
| 2024-07-30 | $18.12 | $18.20 | $18.11 | $18.13 | $17.66 | 95,393 |
| 2024-07-29 | $18.14 | $18.18 | $18.11 | $18.13 | $17.66 | 116,024 |
| 2024-07-26 | $18.10 | $18.23 | $18.10 | $18.10 | $17.63 | 140,631 |
| 2024-07-25 | $17.85 | $18.00 | $17.76 | $17.95 | $17.49 | 91,993 |
| 2024-07-24 | $17.94 | $17.99 | $17.88 | $17.89 | $17.43 | 83,718 |
| 2024-07-23 | $17.94 | $17.97 | $17.79 | $17.85 | $17.39 | 149,244 |
| 2024-07-22 | $18.05 | $18.13 | $18.02 | $18.07 | $17.60 | 87,237 |
| 2024-07-19 | $18.25 | $18.25 | $17.95 | $18.00 | $17.54 | 412,284 |
| 2024-07-18 | $18.47 | $18.47 | $18.26 | $18.32 | $17.85 | 134,545 |
| 2024-07-17 | $18.19 | $18.38 | $18.17 | $18.37 | $17.90 | 121,080 |
| 2024-07-16 | $18.02 | $18.25 | $18.02 | $18.23 | $17.76 | 182,364 |
| 2024-07-15 | $17.98 | $18.14 | $17.93 | $18.03 | $17.57 | 186,726 |
| 2024-07-12 | $17.91 | $18.04 | $17.90 | $17.97 | $17.51 | 161,810 |
| 2024-07-11 | $17.90 | $17.97 | $17.83 | $17.94 | $17.48 | 215,323 |
| 2024-07-10 | $17.95 | $17.99 | $17.91 | $17.99 | $17.53 | 78,619 |
| 2024-07-09 | $17.89 | $18.03 | $17.86 | $18.01 | $17.55 | 153,946 |
| 2024-07-08 | $17.98 | $17.99 | $17.85 | $17.86 | $17.40 | 187,804 |
| 2024-07-05 | $17.94 | $18.04 | $17.88 | $17.99 | $17.53 | 180,119 |
| 2024-07-03 | $17.82 | $17.85 | $17.76 | $17.81 | $17.35 | 75,476 |
| 2024-07-02 | $17.85 | $17.88 | $17.66 | $17.69 | $17.23 | 190,000 |
| 2024-07-01 | $17.91 | $17.96 | $17.76 | $17.81 | $17.35 | 124,969 |
| 2024-06-28 | $17.92 | $17.93 | $17.84 | $17.86 | $17.40 | 79,889 |
| 2024-06-27 | $17.95 | $17.95 | $17.80 | $17.88 | $17.42 | 135,199 |
| 2024-06-26 | $17.81 | $17.86 | $17.69 | $17.72 | $17.26 | 168,390 |
| 2024-06-25 | $17.78 | $17.84 | $17.76 | $17.79 | $17.33 | 91,152 |
| 2024-06-24 | $17.67 | $17.84 | $17.67 | $17.74 | $17.28 | 102,038 |
| 2024-06-21 | $17.64 | $17.78 | $17.63 | $17.67 | $17.21 | 101,433 |
| 2024-06-20 | $17.84 | $17.86 | $17.67 | $17.78 | $17.32 | 138,709 |
| 2024-06-18 | $17.76 | $17.99 | $17.76 | $17.91 | $17.45 | 116,768 |
| 2024-06-17 | $17.83 | $17.95 | $17.79 | $17.84 | $17.84 | 169,811 |
| 2024-06-14 | $17.78 | $17.89 | $17.78 | $17.89 | $17.89 | 98,405 |
| 2024-06-13 | $17.75 | $17.80 | $17.74 | $17.80 | $17.80 | 210,633 |
| 2024-06-12 | $17.68 | $17.74 | $17.63 | $17.74 | $17.74 | 137,811 |
| 2024-06-11 | $17.46 | $17.55 | $17.38 | $17.49 | $17.49 | 139,047 |
| 2024-06-10 | $17.31 | $17.45 | $17.31 | $17.45 | $17.45 | 177,626 |
| 2024-06-07 | $17.36 | $17.53 | $17.36 | $17.43 | $17.43 | 160,053 |
| 2024-06-06 | $17.26 | $17.38 | $17.20 | $17.29 | $17.29 | 202,964 |
| 2024-06-05 | $17.40 | $17.50 | $17.02 | $17.17 | $17.17 | 512,371 |
| 2024-06-04 | $16.80 | $17.26 | $16.62 | $17.16 | $17.16 | 1,033,398 |
| 2024-06-03 | $17.68 | $17.77 | $17.51 | $17.68 | $17.68 | 534,917 |
| 2024-05-31 | $17.52 | $17.54 | $17.23 | $17.27 | $17.27 | 373,983 |
| 2024-05-30 | $17.55 | $17.55 | $17.42 | $17.50 | $17.50 | 205,886 |
| 2024-05-29 | $17.89 | $17.97 | $17.83 | $17.89 | $17.44 | 305,261 |
| 2024-05-28 | $18.03 | $18.08 | $17.90 | $17.99 | $17.54 | 704,221 |
| 2024-05-24 | $18.03 | $18.06 | $17.96 | $18.00 | $17.55 | 228,551 |
| 2024-05-23 | $18.02 | $18.12 | $17.92 | $18.01 | $17.56 | 208,635 |
| 2024-05-22 | $17.95 | $18.04 | $17.89 | $17.93 | $17.48 | 144,246 |
| 2024-05-21 | $17.91 | $18.00 | $17.87 | $17.95 | $17.50 | 201,276 |
| 2024-05-20 | $17.92 | $17.96 | $17.88 | $17.89 | $17.44 | 173,241 |
| 2024-05-17 | $17.99 | $17.99 | $17.83 | $17.92 | $17.47 | 160,475 |
| 2024-05-16 | $18.02 | $18.05 | $17.77 | $17.91 | $17.46 | 270,726 |
| 2024-05-15 | $17.91 | $17.95 | $17.75 | $17.95 | $17.50 | 392,840 |
| 2024-05-14 | $17.74 | $17.87 | $17.67 | $17.80 | $17.35 | 513,075 |
| 2024-05-13 | $17.61 | $17.85 | $17.61 | $17.80 | $17.35 | 179,177 |
| 2024-05-10 | $17.65 | $17.75 | $17.59 | $17.61 | $17.17 | 214,861 |
| 2024-05-09 | $17.99 | $18.05 | $17.55 | $17.62 | $17.18 | 267,122 |
| 2024-05-08 | $17.84 | $17.95 | $17.81 | $17.87 | $17.42 | 109,199 |
| 2024-05-07 | $18.02 | $18.10 | $17.81 | $17.84 | $17.39 | 195,332 |
| 2024-05-06 | $18.09 | $18.33 | $18.03 | $18.04 | $17.59 | 162,832 |
| 2024-05-03 | $18.12 | $18.49 | $18.06 | $18.08 | $17.63 | 197,155 |
| 2024-05-02 | $18.04 | $18.40 | $18.03 | $18.12 | $17.67 | 252,243 |
| 2024-05-01 | $18.18 | $18.42 | $17.93 | $18.03 | $17.58 | 184,179 |
| 2024-04-30 | $18.25 | $18.35 | $18.25 | $18.25 | $17.79 | 102,471 |
| 2024-04-29 | $18.39 | $18.61 | $18.30 | $18.36 | $17.90 | 165,298 |
| 2024-04-26 | $17.98 | $18.45 | $17.92 | $18.28 | $17.82 | 90,733 |
| 2024-04-25 | $18.22 | $18.39 | $17.90 | $17.94 | $17.49 | 99,897 |
| 2024-04-24 | $18.69 | $18.69 | $18.22 | $18.28 | $17.82 | 127,422 |
| 2024-04-23 | $18.06 | $18.53 | $18.06 | $18.28 | $17.82 | 209,150 |
| 2024-04-22 | $17.68 | $18.09 | $17.68 | $17.95 | $17.50 | 174,698 |
| 2024-04-19 | $17.66 | $17.72 | $17.55 | $17.64 | $17.20 | 138,736 |
| 2024-04-18 | $17.79 | $17.84 | $17.55 | $17.60 | $17.16 | 249,344 |
| 2024-04-17 | $18.01 | $18.01 | $17.20 | $17.55 | $17.11 | 800,408 |
| 2024-04-16 | $18.73 | $18.86 | $18.19 | $18.41 | $17.95 | 1,005,629 |
| 2024-04-15 | $19.44 | $19.47 | $18.42 | $18.47 | $18.01 | 593,431 |
| 2024-04-12 | $19.57 | $19.62 | $19.36 | $19.40 | $18.91 | 666,507 |
| 2024-04-11 | $19.56 | $19.73 | $19.45 | $19.70 | $19.21 | 222,895 |
| 2024-04-10 | $19.40 | $19.75 | $19.40 | $19.62 | $19.13 | 118,250 |
| 2024-04-09 | $19.39 | $19.62 | $19.35 | $19.39 | $18.90 | 504,036 |
| 2024-04-08 | $20.46 | $20.47 | $19.32 | $19.35 | $18.86 | 1,013,413 |
| 2024-04-05 | $20.41 | $20.55 | $20.31 | $20.41 | $19.90 | 93,387 |
| 2024-04-04 | $20.71 | $20.83 | $20.35 | $20.39 | $19.88 | 116,192 |
| 2024-04-03 | $20.47 | $20.67 | $20.40 | $20.63 | $20.11 | 128,093 |
| 2024-04-02 | $20.54 | $20.63 | $20.47 | $20.47 | $19.96 | 96,396 |
| 2024-04-01 | $20.70 | $20.71 | $20.50 | $20.55 | $20.03 | 178,084 |
| 2024-03-28 | $20.26 | $20.50 | $20.26 | $20.47 | $19.96 | 122,782 |
| 2024-03-27 | $19.95 | $20.18 | $19.94 | $20.15 | $19.64 | 136,766 |
| 2024-03-26 | $19.77 | $19.90 | $19.77 | $19.86 | $19.36 | 93,081 |
| 2024-03-25 | $19.74 | $19.79 | $19.71 | $19.74 | $19.25 | 55,792 |
| 2024-03-22 | $19.77 | $19.78 | $19.64 | $19.69 | $19.20 | 112,608 |
| 2024-03-21 | $19.58 | $19.80 | $19.58 | $19.75 | $19.25 | 144,497 |
| 2024-03-20 | $19.50 | $19.64 | $19.43 | $19.55 | $19.06 | 123,330 |
| 2024-03-19 | $20.10 | $20.12 | $19.41 | $19.45 | $18.96 | 318,545 |
| 2024-03-18 | $20.35 | $20.36 | $20.22 | $20.23 | $19.72 | 78,419 |
| 2024-03-15 | $20.46 | $20.46 | $20.20 | $20.22 | $19.71 | 98,989 |
| 2024-03-14 | $20.53 | $20.75 | $20.37 | $20.38 | $19.87 | 119,963 |
| 2024-03-13 | $20.73 | $20.73 | $20.37 | $20.41 | $19.90 | 236,741 |
| 2024-03-12 | $21.05 | $21.05 | $20.85 | $20.94 | $20.42 | 92,518 |
| 2024-03-11 | $20.91 | $21.02 | $20.89 | $20.99 | $20.46 | 102,874 |
| 2024-03-08 | $20.79 | $21.25 | $20.75 | $21.02 | $20.49 | 331,989 |
| 2024-03-07 | $20.71 | $20.80 | $20.63 | $20.75 | $20.23 | 221,333 |
| 2024-03-06 | $20.72 | $20.77 | $20.65 | $20.69 | $20.17 | 153,797 |
| 2024-03-05 | $20.63 | $20.71 | $20.52 | $20.52 | $20.01 | 119,457 |
| 2024-03-04 | $20.80 | $20.83 | $20.65 | $20.65 | $20.13 | 226,842 |
| 2024-03-01 | $20.63 | $20.81 | $20.62 | $20.75 | $20.23 | 173,820 |
| 2024-02-29 | $20.49 | $20.54 | $20.38 | $20.45 | $19.94 | 111,986 |
| 2024-02-28 | $20.40 | $20.50 | $20.35 | $20.36 | $19.85 | 159,247 |
| 2024-02-27 | $20.46 | $20.69 | $20.41 | $20.59 | $20.07 | 235,704 |
| 2024-02-26 | $20.48 | $20.49 | $20.27 | $20.36 | $19.85 | 128,134 |
| 2024-02-23 | $20.31 | $20.55 | $20.19 | $20.52 | $20.52 | 171,058 |
| 2024-02-22 | $20.40 | $20.40 | $20.17 | $20.21 | $20.21 | 100,949 |
| 2024-02-21 | $20.13 | $20.14 | $19.97 | $20.04 | $20.04 | 130,033 |
| 2024-02-20 | $20.70 | $20.70 | $20.52 | $20.57 | $20.14 | 138,677 |
| 2024-02-16 | $20.40 | $20.64 | $20.39 | $20.51 | $20.08 | 152,661 |
| 2024-02-15 | $20.20 | $20.40 | $20.15 | $20.38 | $19.95 | 164,212 |
| 2024-02-14 | $19.89 | $20.20 | $19.89 | $20.19 | $19.77 | 192,620 |
| 2024-02-13 | $19.88 | $19.88 | $19.71 | $19.77 | $19.35 | 119,593 |
| 2024-02-12 | $19.86 | $19.91 | $19.70 | $19.91 | $19.49 | 129,094 |
| 2024-02-09 | $19.86 | $19.92 | $19.77 | $19.88 | $19.46 | 111,674 |
| 2024-02-08 | $19.92 | $19.92 | $19.76 | $19.83 | $19.41 | 84,604 |
| 2024-02-07 | $19.94 | $19.97 | $19.89 | $19.95 | $19.53 | 107,122 |
| 2024-02-06 | $19.72 | $19.95 | $19.62 | $19.89 | $19.89 | 169,654 |
| 2024-02-05 | $19.73 | $19.80 | $19.54 | $19.62 | $19.62 | 139,759 |
| 2024-02-02 | $19.45 | $19.70 | $19.32 | $19.63 | $19.63 | 153,322 |
| 2024-02-01 | $19.23 | $19.45 | $19.15 | $19.44 | $19.44 | 191,623 |
| 2024-01-31 | $19.13 | $19.30 | $19.07 | $19.13 | $19.13 | 166,223 |
| 2024-01-30 | $18.95 | $19.19 | $18.91 | $19.04 | $19.04 | 124,809 |
| 2024-01-29 | $19.02 | $19.26 | $19.02 | $19.20 | $19.20 | 114,668 |
| 2024-01-26 | $18.91 | $19.01 | $18.86 | $18.91 | $18.91 | 65,067 |
| 2024-01-25 | $18.93 | $18.94 | $18.86 | $18.89 | $18.89 | 85,433 |
| 2024-01-24 | $18.73 | $19.05 | $18.73 | $18.82 | $18.82 | 91,574 |
| 2024-01-23 | $18.84 | $18.84 | $18.57 | $18.58 | $18.58 | 190,651 |
| 2024-01-22 | $18.93 | $19.07 | $18.84 | $19.01 | $19.01 | 139,351 |
| 2024-01-19 | $18.60 | $18.75 | $18.60 | $18.72 | $18.72 | 72,824 |
| 2024-01-18 | $18.45 | $18.72 | $18.45 | $18.58 | $18.58 | 122,795 |
| 2024-01-17 | $18.67 | $18.75 | $18.48 | $18.50 | $18.50 | 146,428 |
| 2024-01-16 | $19.26 | $19.26 | $18.82 | $18.87 | $18.87 | 140,269 |
| 2024-01-12 | $18.71 | $19.25 | $18.71 | $19.24 | $19.24 | 199,288 |
| 2024-01-11 | $18.64 | $18.70 | $18.55 | $18.65 | $18.65 | 98,837 |
| 2024-01-10 | $18.63 | $18.76 | $18.58 | $18.75 | $18.75 | 114,927 |
| 2024-01-09 | $18.58 | $18.64 | $18.38 | $18.53 | $18.53 | 103,988 |
| 2024-01-08 | $18.65 | $18.67 | $18.49 | $18.63 | $18.63 | 104,284 |
| 2024-01-05 | $18.59 | $18.67 | $18.50 | $18.62 | $18.62 | 71,468 |
| 2024-01-04 | $18.26 | $18.50 | $18.23 | $18.47 | $18.47 | 105,172 |
| 2024-01-03 | $18.22 | $18.23 | $18.14 | $18.15 | $18.15 | 45,737 |
| 2024-01-02 | $18.23 | $18.32 | $18.20 | $18.28 | $18.28 | 79,510 |
| 2023-12-29 | $18.26 | $18.34 | $18.20 | $18.29 | $18.29 | 82,141 |
| 2023-12-28 | $18.20 | $18.30 | $18.20 | $18.26 | $18.26 | 93,053 |
| 2023-12-27 | $18.17 | $18.29 | $18.13 | $18.14 | $18.14 | 82,734 |
| 2023-12-26 | $18.14 | $18.17 | $18.01 | $18.12 | $18.12 | 87,749 |
| 2023-12-22 | $17.92 | $18.08 | $17.92 | $18.06 | $18.06 | 67,767 |
| 2023-12-21 | $17.86 | $17.95 | $17.81 | $17.87 | $17.87 | 72,946 |
| 2023-12-20 | $18.06 | $18.06 | $17.72 | $17.72 | $17.72 | 126,575 |
| 2023-12-19 | $18.37 | $18.40 | $18.17 | $18.20 | $18.20 | 117,969 |
| 2023-12-18 | $18.07 | $18.30 | $18.07 | $18.28 | $18.28 | 94,937 |
| 2023-12-15 | $18.40 | $18.41 | $18.05 | $18.07 | $18.07 | 107,346 |
| 2023-12-14 | $18.15 | $18.46 | $18.12 | $18.40 | $18.40 | 184,471 |
| 2023-12-13 | $17.81 | $18.09 | $17.72 | $18.07 | $18.07 | 103,865 |
| 2023-12-12 | $17.75 | $17.86 | $17.65 | $17.75 | $17.75 | 60,979 |
| 2023-12-11 | $17.90 | $17.90 | $17.75 | $17.78 | $17.78 | 129,629 |
| 2023-12-08 | $17.48 | $18.00 | $17.40 | $17.94 | $17.94 | 165,287 |
| 2023-12-07 | $17.55 | $17.55 | $17.41 | $17.45 | $17.45 | 89,043 |
| 2023-12-06 | $17.54 | $17.61 | $17.43 | $17.45 | $17.45 | 84,779 |
| 2023-12-05 | $17.34 | $17.50 | $17.27 | $17.49 | $17.49 | 78,927 |
| 2023-12-04 | $17.34 | $17.50 | $17.26 | $17.34 | $17.34 | 88,329 |
| 2023-12-01 | $17.12 | $17.23 | $17.06 | $17.17 | $17.17 | 61,904 |
| 2023-11-30 | $16.98 | $17.05 | $16.93 | $17.00 | $17.00 | 63,279 |
| 2023-11-29 | $16.89 | $16.99 | $16.88 | $16.90 | $16.90 | 72,015 |
| 2023-11-28 | $16.69 | $16.90 | $16.69 | $16.80 | $16.80 | 85,585 |
| 2023-11-27 | $16.80 | $16.87 | $16.68 | $16.70 | $16.70 | 115,794 |
| 2023-11-24 | $17.03 | $17.04 | $16.85 | $16.85 | $16.85 | 49,347 |
| 2023-11-22 | $17.18 | $17.23 | $17.00 | $17.06 | $17.06 | 50,727 |
| 2023-11-21 | $17.17 | $17.23 | $17.00 | $17.10 | $17.10 | 70,464 |
| 2023-11-20 | $17.67 | $17.75 | $17.55 | $17.61 | $17.20 | 113,963 |
| 2023-11-17 | $17.54 | $17.79 | $17.50 | $17.63 | $17.22 | 122,995 |
| 2023-11-16 | $17.12 | $17.61 | $17.12 | $17.45 | $17.04 | 175,220 |
| 2023-11-15 | $17.15 | $17.29 | $17.01 | $17.07 | $16.67 | 151,755 |
| 2023-11-14 | $17.19 | $17.28 | $17.08 | $17.22 | $16.82 | 132,464 |
| 2023-11-13 | $16.87 | $17.03 | $16.82 | $16.98 | $16.58 | 43,630 |
| 2023-11-10 | $16.67 | $16.94 | $16.67 | $16.85 | $16.85 | 80,003 |
| 2023-11-09 | $16.86 | $16.90 | $16.73 | $16.75 | $16.75 | 45,743 |
| 2023-11-08 | $16.89 | $16.99 | $16.82 | $16.87 | $16.87 | 104,246 |
| 2023-11-07 | $16.93 | $16.93 | $16.85 | $16.91 | $16.91 | 55,521 |
| 2023-11-06 | $16.81 | $16.96 | $16.77 | $16.86 | $16.86 | 73,461 |
| 2023-11-03 | $16.72 | $16.86 | $16.72 | $16.76 | $16.76 | 79,229 |
| 2023-11-02 | $16.39 | $16.75 | $16.33 | $16.70 | $16.70 | 124,041 |
| 2023-11-01 | $16.05 | $16.34 | $16.05 | $16.31 | $16.31 | 65,399 |
| 2023-10-31 | $15.91 | $16.17 | $15.87 | $16.13 | $16.13 | 64,753 |
| 2023-10-30 | $15.81 | $15.96 | $15.81 | $15.93 | $15.93 | 85,127 |
| 2023-10-27 | $15.61 | $15.84 | $15.61 | $15.76 | $15.76 | 54,028 |
| 2023-10-26 | $15.75 | $15.86 | $15.56 | $15.56 | $15.56 | 112,246 |
| 2023-10-25 | $16.05 | $16.15 | $15.81 | $15.83 | $15.83 | 102,830 |
| 2023-10-24 | $16.15 | $16.33 | $16.11 | $16.11 | $16.11 | 80,958 |
| 2023-10-23 | $16.43 | $16.45 | $16.20 | $16.20 | $16.20 | 110,483 |
| 2023-10-20 | $16.89 | $16.89 | $16.57 | $16.60 | $16.60 | 107,943 |
| 2023-10-19 | $16.97 | $17.10 | $16.90 | $16.91 | $16.91 | 62,567 |
| 2023-10-18 | $17.16 | $17.16 | $16.93 | $16.96 | $16.96 | 69,364 |
| 2023-10-17 | $17.20 | $17.26 | $17.16 | $17.21 | $17.21 | 52,148 |
| 2023-10-16 | $17.17 | $17.29 | $17.16 | $17.22 | $17.22 | 40,572 |
| 2023-10-13 | $17.26 | $17.31 | $17.16 | $17.18 | $17.18 | 37,063 |
| 2023-10-12 | $17.18 | $17.19 | $17.06 | $17.17 | $17.17 | 66,616 |
| 2023-10-11 | $17.27 | $17.35 | $17.11 | $17.23 | $17.23 | 60,961 |
| 2023-10-10 | $16.99 | $17.22 | $16.99 | $17.14 | $17.14 | 57,646 |
| 2023-10-09 | $16.90 | $16.95 | $16.77 | $16.91 | $16.91 | 59,492 |
| 2023-10-06 | $16.92 | $17.14 | $16.92 | $17.04 | $17.04 | 66,005 |
| 2023-10-05 | $16.72 | $16.95 | $16.70 | $16.93 | $16.93 | 62,227 |
| 2023-10-04 | $17.03 | $17.08 | $16.80 | $16.80 | $16.80 | 114,945 |
| 2023-10-03 | $17.16 | $17.25 | $17.05 | $17.07 | $17.07 | 88,803 |
| 2023-10-02 | $17.43 | $17.43 | $17.24 | $17.26 | $17.26 | 92,397 |
| 2023-09-29 | $17.45 | $17.47 | $17.33 | $17.42 | $17.42 | 104,935 |
| 2023-09-28 | $17.25 | $17.30 | $17.17 | $17.30 | $17.30 | 114,849 |
| 2023-09-27 | $17.22 | $17.51 | $17.22 | $17.32 | $17.32 | 98,070 |
| 2023-09-26 | $17.37 | $17.45 | $17.22 | $17.22 | $17.22 | 52,745 |
| 2023-09-25 | $17.17 | $17.61 | $17.17 | $17.47 | $17.47 | 125,943 |
| 2023-09-22 | $17.22 | $17.28 | $17.15 | $17.24 | $17.24 | 91,289 |
| 2023-09-21 | $17.19 | $17.23 | $17.09 | $17.10 | $17.10 | 88,757 |
| 2023-09-20 | $17.27 | $17.35 | $17.18 | $17.19 | $17.19 | 119,031 |
| 2023-09-19 | $17.22 | $17.22 | $17.11 | $17.20 | $17.20 | 63,284 |
| 2023-09-18 | $17.20 | $17.24 | $17.16 | $17.21 | $17.21 | 87,966 |
| 2023-09-15 | $17.37 | $17.48 | $17.28 | $17.28 | $17.28 | 171,050 |
| 2023-09-14 | $17.23 | $17.47 | $17.22 | $17.42 | $17.42 | 192,438 |
| 2023-09-13 | $17.23 | $17.23 | $17.12 | $17.20 | $17.20 | 60,929 |
| 2023-09-12 | $17.24 | $17.24 | $17.06 | $17.18 | $17.18 | 93,610 |
| 2023-09-11 | $16.99 | $17.25 | $16.94 | $17.25 | $17.25 | 166,561 |
| 2023-09-08 | $16.80 | $16.92 | $16.79 | $16.86 | $16.86 | 130,861 |
| 2023-09-07 | $16.66 | $16.79 | $16.66 | $16.76 | $16.76 | 105,766 |
| 2023-09-06 | $16.72 | $16.74 | $16.58 | $16.64 | $16.64 | 55,777 |
| 2023-09-05 | $16.50 | $16.84 | $16.46 | $16.70 | $16.70 | 171,814 |
| 2023-09-01 | $16.50 | $16.60 | $16.46 | $16.49 | $16.49 | 86,806 |
| 2023-08-31 | $16.54 | $16.54 | $16.40 | $16.47 | $16.47 | 81,770 |
| 2023-08-30 | $16.55 | $16.60 | $16.45 | $16.50 | $16.50 | 77,547 |
| 2023-08-29 | $16.60 | $16.65 | $16.54 | $16.60 | $16.60 | 109,120 |
| 2023-08-28 | $16.64 | $16.64 | $16.45 | $16.58 | $16.58 | 100,803 |
| 2023-08-25 | $16.47 | $16.56 | $16.35 | $16.56 | $16.56 | 102,961 |
| 2023-08-24 | $16.51 | $16.55 | $16.42 | $16.42 | $16.42 | 35,646 |
| 2023-08-23 | $16.53 | $16.56 | $16.31 | $16.55 | $16.55 | 107,321 |
| 2023-08-22 | $16.66 | $16.94 | $16.65 | $16.83 | $16.42 | 130,356 |
| 2023-08-21 | $16.59 | $16.74 | $16.59 | $16.63 | $16.23 | 114,476 |
| 2023-08-18 | $16.54 | $16.54 | $16.43 | $16.54 | $16.54 | 59,786 |
| 2023-08-17 | $16.58 | $16.61 | $16.47 | $16.54 | $16.54 | 63,405 |
| 2023-08-16 | $16.61 | $16.65 | $16.51 | $16.58 | $16.58 | 147,587 |
| 2023-08-15 | $16.69 | $16.69 | $16.51 | $16.54 | $16.54 | 48,520 |
| 2023-08-14 | $16.45 | $16.65 | $16.32 | $16.65 | $16.65 | 158,886 |
| 2023-08-11 | $16.65 | $16.65 | $16.42 | $16.46 | $16.46 | 58,027 |
| 2023-08-10 | $16.67 | $16.71 | $16.55 | $16.62 | $16.62 | 50,187 |
| 2023-08-09 | $16.57 | $16.67 | $16.52 | $16.63 | $16.63 | 64,922 |
| 2023-08-08 | $16.88 | $16.88 | $16.52 | $16.56 | $16.56 | 110,698 |
| 2023-08-07 | $16.87 | $17.00 | $16.82 | $16.91 | $16.91 | 61,859 |
| 2023-08-04 | $16.54 | $16.89 | $16.50 | $16.78 | $16.78 | 119,041 |
| 2023-08-03 | $16.68 | $16.72 | $16.47 | $16.50 | $16.50 | 93,555 |
| 2023-08-02 | $16.93 | $16.93 | $16.48 | $16.76 | $16.76 | 161,771 |
| 2023-08-01 | $17.10 | $17.14 | $16.95 | $17.00 | $17.00 | 96,562 |
| 2023-07-31 | $17.00 | $17.14 | $17.00 | $17.12 | $17.12 | 145,600 |
| 2023-07-28 | $17.03 | $17.09 | $16.93 | $16.98 | $16.98 | 119,407 |
| 2023-07-27 | $17.10 | $17.11 | $16.95 | $16.95 | $16.95 | 110,554 |
| 2023-07-26 | $17.07 | $17.10 | $17.01 | $17.07 | $17.07 | 88,301 |
| 2023-07-25 | $17.05 | $17.08 | $17.01 | $17.03 | $17.03 | 76,559 |
| 2023-07-24 | $17.08 | $17.12 | $17.03 | $17.03 | $17.03 | 70,737 |
| 2023-07-21 | $17.09 | $17.13 | $17.04 | $17.07 | $17.07 | 76,964 |
| 2023-07-20 | $17.11 | $17.12 | $17.02 | $17.06 | $17.06 | 76,222 |
| 2023-07-19 | $16.95 | $17.59 | $16.93 | $17.15 | $17.15 | 488,812 |
| 2023-07-18 | $16.99 | $16.99 | $16.88 | $16.90 | $16.90 | 95,379 |
| 2023-07-17 | $16.85 | $17.01 | $16.85 | $16.92 | $16.92 | 85,946 |
| 2023-07-14 | $17.30 | $17.30 | $16.79 | $16.82 | $16.82 | 143,296 |
| 2023-07-13 | $16.63 | $17.54 | $16.60 | $17.25 | $17.25 | 339,091 |
| 2023-07-12 | $16.54 | $16.65 | $16.50 | $16.62 | $16.62 | 126,532 |
| 2023-07-11 | $16.40 | $16.47 | $16.37 | $16.45 | $16.45 | 100,740 |
| 2023-07-10 | $16.27 | $16.38 | $16.27 | $16.31 | $16.31 | 133,837 |
| 2023-07-07 | $16.30 | $16.34 | $16.27 | $16.30 | $16.30 | 72,172 |
| 2023-07-06 | $16.50 | $16.58 | $16.33 | $16.36 | $16.36 | 87,111 |
| 2023-07-05 | $16.60 | $16.60 | $16.50 | $16.51 | $16.51 | 130,252 |
| 2023-07-03 | $16.66 | $16.66 | $16.57 | $16.60 | $16.60 | 95,723 |
| 2023-06-30 | $16.62 | $16.74 | $16.56 | $16.60 | $16.60 | 162,888 |
| 2023-06-29 | $16.57 | $16.60 | $16.44 | $16.54 | $16.54 | 135,278 |
| 2023-06-28 | $16.45 | $16.62 | $16.45 | $16.53 | $16.53 | 157,502 |
| 2023-06-27 | $16.37 | $16.44 | $16.33 | $16.42 | $16.42 | 87,888 |
| 2023-06-26 | $16.21 | $16.34 | $16.19 | $16.34 | $16.34 | 108,278 |
| 2023-06-23 | $16.15 | $16.20 | $16.04 | $16.17 | $16.17 | 102,177 |
| 2023-06-22 | $16.15 | $16.21 | $16.11 | $16.18 | $16.18 | 183,762 |
| 2023-06-21 | $15.91 | $16.17 | $15.91 | $16.15 | $16.15 | 147,767 |
| 2023-06-20 | $16.02 | $16.07 | $15.95 | $15.97 | $15.97 | 64,889 |
| 2023-06-16 | $16.00 | $16.10 | $15.94 | $16.03 | $16.03 | 141,976 |
| 2023-06-15 | $15.86 | $15.99 | $15.80 | $15.97 | $15.97 | 139,228 |
| 2023-06-14 | $15.81 | $15.88 | $15.75 | $15.86 | $15.86 | 151,459 |
| 2023-06-13 | $15.61 | $15.75 | $15.61 | $15.70 | $15.70 | 149,018 |
| 2023-06-12 | $15.53 | $15.64 | $15.53 | $15.58 | $15.58 | 95,512 |
| 2023-06-09 | $15.54 | $15.62 | $15.54 | $15.59 | $15.59 | 48,639 |
| 2023-06-08 | $15.57 | $15.64 | $15.57 | $15.58 | $15.58 | 25,998 |
| 2023-06-07 | $15.54 | $15.70 | $15.54 | $15.62 | $15.62 | 54,931 |
| 2023-06-06 | $15.55 | $15.55 | $15.49 | $15.52 | $15.52 | 39,429 |
| 2023-06-05 | $15.51 | $15.56 | $15.47 | $15.54 | $15.54 | 47,947 |
| 2023-06-02 | $15.47 | $15.57 | $15.44 | $15.53 | $15.53 | 50,293 |
| 2023-06-01 | $15.38 | $15.45 | $15.38 | $15.44 | $15.44 | 57,164 |
| 2023-05-31 | $15.40 | $15.41 | $15.30 | $15.32 | $15.32 | 33,998 |
| 2023-05-30 | $15.45 | $15.51 | $15.31 | $15.34 | $15.34 | 66,694 |
| 2023-05-26 | $15.27 | $15.43 | $15.26 | $15.39 | $15.39 | 51,918 |
| 2023-05-25 | $15.21 | $15.29 | $15.19 | $15.20 | $15.20 | 63,336 |
| 2023-05-24 | $15.16 | $15.23 | $15.13 | $15.16 | $15.16 | 72,637 |
| 2023-05-23 | $15.20 | $15.25 | $15.12 | $15.14 | $15.14 | 75,074 |
| 2023-05-22 | $15.35 | $15.44 | $15.23 | $15.24 | $15.24 | 141,726 |
| 2023-05-19 | $15.37 | $15.39 | $15.27 | $15.32 | $15.32 | 71,498 |
| 2023-05-18 | $15.45 | $15.46 | $15.22 | $15.36 | $15.36 | 127,952 |
| 2023-05-17 | $15.81 | $15.93 | $15.75 | $15.83 | $15.44 | 106,777 |
| 2023-05-16 | $15.85 | $15.90 | $15.83 | $15.84 | $15.45 | 66,857 |
| 2023-05-15 | $15.88 | $15.99 | $15.87 | $15.92 | $15.53 | 89,176 |
| 2023-05-12 | $15.92 | $15.95 | $15.88 | $15.90 | $15.51 | 54,780 |
| 2023-05-11 | $15.91 | $15.95 | $15.80 | $15.87 | $15.48 | 63,261 |
| 2023-05-10 | $15.95 | $16.00 | $15.90 | $15.98 | $15.58 | 57,613 |
| 2023-05-09 | $15.91 | $15.91 | $15.84 | $15.90 | $15.51 | 51,686 |
| 2023-05-08 | $15.77 | $15.92 | $15.75 | $15.91 | $15.52 | 51,750 |
| 2023-05-05 | $15.67 | $15.75 | $15.60 | $15.75 | $15.36 | 96,129 |
| 2023-05-04 | $15.55 | $15.66 | $15.55 | $15.59 | $15.59 | 85,035 |
| 2023-05-03 | $15.60 | $15.60 | $15.51 | $15.56 | $15.56 | 72,527 |
| 2023-05-02 | $15.54 | $15.59 | $15.45 | $15.55 | $15.55 | 110,818 |
| 2023-05-01 | $15.58 | $15.58 | $15.52 | $15.54 | $15.54 | 74,043 |
| 2023-04-28 | $15.58 | $15.60 | $15.51 | $15.58 | $15.58 | 64,953 |
| 2023-04-27 | $15.29 | $15.52 | $15.29 | $15.50 | $15.50 | 57,453 |
| 2023-04-26 | $15.32 | $15.37 | $15.21 | $15.24 | $15.24 | 97,563 |
| 2023-04-25 | $15.40 | $15.42 | $15.25 | $15.28 | $15.28 | 61,085 |
| 2023-04-24 | $15.32 | $15.42 | $15.32 | $15.41 | $15.41 | 56,489 |
| 2023-04-21 | $15.33 | $15.37 | $15.25 | $15.35 | $15.35 | 48,838 |
| 2023-04-20 | $15.29 | $15.43 | $15.27 | $15.34 | $15.34 | 121,991 |
| 2023-04-19 | $15.28 | $15.31 | $15.25 | $15.28 | $15.28 | 50,127 |
| 2023-04-18 | $15.40 | $15.43 | $15.25 | $15.31 | $15.31 | 75,993 |
| 2023-04-17 | $15.42 | $15.44 | $15.30 | $15.37 | $15.37 | 67,385 |
| 2023-04-14 | $15.43 | $15.43 | $15.35 | $15.41 | $15.41 | 37,412 |
| 2023-04-13 | $15.43 | $15.43 | $15.30 | $15.39 | $15.39 | 70,538 |
| 2023-04-12 | $15.29 | $15.40 | $15.28 | $15.34 | $15.34 | 51,431 |
| 2023-04-11 | $15.17 | $15.25 | $15.15 | $15.20 | $15.20 | 56,079 |
| 2023-04-10 | $15.15 | $15.21 | $15.05 | $15.21 | $15.21 | 52,905 |
| 2023-04-06 | $15.18 | $15.18 | $15.14 | $15.18 | $15.18 | 41,419 |
| 2023-04-05 | $15.20 | $15.22 | $15.10 | $15.12 | $15.12 | 55,344 |
| 2023-04-04 | $15.25 | $15.26 | $15.11 | $15.18 | $15.18 | 85,136 |
| 2023-04-03 | $15.30 | $15.30 | $15.10 | $15.21 | $15.21 | 104,114 |
| 2023-03-31 | $14.83 | $15.13 | $14.83 | $15.13 | $15.13 | 271,864 |
| 2023-03-30 | $14.62 | $14.75 | $14.62 | $14.68 | $14.68 | 49,163 |
| 2023-03-29 | $14.50 | $14.63 | $14.50 | $14.61 | $14.61 | 46,463 |
| 2023-03-28 | $14.65 | $14.70 | $14.40 | $14.48 | $14.48 | 62,643 |
| 2023-03-27 | $14.65 | $14.65 | $14.54 | $14.61 | $14.61 | 81,463 |
| 2023-03-24 | $14.63 | $14.63 | $14.51 | $14.54 | $14.54 | 96,009 |
| 2023-03-23 | $14.75 | $14.80 | $14.66 | $14.68 | $14.68 | 60,232 |
| 2023-03-22 | $14.77 | $14.85 | $14.71 | $14.71 | $14.71 | 56,906 |
| 2023-03-21 | $14.87 | $14.87 | $14.76 | $14.81 | $14.81 | 53,304 |
| 2023-03-20 | $14.71 | $14.85 | $14.71 | $14.80 | $14.80 | 72,776 |
| 2023-03-17 | $14.89 | $14.89 | $14.72 | $14.76 | $14.76 | 47,153 |
| 2023-03-16 | $14.71 | $14.96 | $14.71 | $14.89 | $14.89 | 89,960 |
| 2023-03-15 | $14.90 | $14.90 | $14.64 | $14.74 | $14.74 | 130,238 |
| 2023-03-14 | $14.98 | $15.09 | $14.97 | $15.03 | $15.03 | 54,295 |
| 2023-03-13 | $15.07 | $15.12 | $14.92 | $14.99 | $14.99 | 103,110 |
| 2023-03-10 | $15.36 | $15.40 | $15.14 | $15.14 | $15.14 | 104,414 |
| 2023-03-09 | $15.52 | $15.57 | $15.37 | $15.40 | $15.40 | 46,235 |
| 2023-03-08 | $15.55 | $15.61 | $15.49 | $15.57 | $15.57 | 21,569 |
| 2023-03-07 | $15.63 | $15.67 | $15.47 | $15.49 | $15.49 | 41,297 |
| 2023-03-06 | $15.67 | $15.67 | $15.54 | $15.55 | $15.55 | 61,323 |
| 2023-03-03 | $15.45 | $15.53 | $15.39 | $15.50 | $15.50 | 95,252 |
| 2023-03-02 | $15.32 | $15.37 | $15.21 | $15.34 | $15.34 | 64,258 |
| 2023-03-01 | $15.18 | $15.33 | $15.13 | $15.32 | $15.32 | 98,863 |
| 2023-02-28 | $15.14 | $15.15 | $15.09 | $15.12 | $15.12 | 58,475 |
| 2023-02-27 | $15.23 | $15.23 | $15.08 | $15.12 | $15.12 | 117,174 |
| 2023-02-24 | $15.18 | $15.20 | $15.10 | $15.20 | $15.20 | 182,195 |
| 2023-02-23 | $15.46 | $15.46 | $15.27 | $15.28 | $15.28 | 128,810 |
| 2023-02-22 | $15.62 | $15.62 | $15.37 | $15.38 | $15.38 | 151,527 |
| 2023-02-21 | $15.90 | $15.90 | $15.62 | $15.64 | $15.64 | 114,123 |
| 2023-02-17 | $15.84 | $15.95 | $15.72 | $15.85 | $15.85 | 152,535 |
| 2023-02-16 | $16.10 | $16.58 | $16.00 | $16.26 | $15.83 | 214,166 |
| 2023-02-15 | $16.21 | $16.39 | $16.09 | $16.09 | $15.67 | 237,995 |
| 2023-02-14 | $16.19 | $16.35 | $16.10 | $16.24 | $15.81 | 136,858 |
| 2023-02-13 | $16.20 | $16.27 | $16.12 | $16.18 | $15.75 | 79,331 |
| 2023-02-10 | $16.16 | $16.25 | $16.12 | $16.25 | $15.82 | 70,143 |
| 2023-02-09 | $16.35 | $16.35 | $16.06 | $16.13 | $15.70 | 94,179 |
| 2023-02-08 | $16.00 | $16.26 | $16.00 | $16.24 | $15.81 | 104,159 |
| 2023-02-07 | $15.90 | $16.05 | $15.90 | $15.97 | $15.55 | 85,690 |
| 2023-02-06 | $16.00 | $16.00 | $15.92 | $15.96 | $15.96 | 77,045 |
| 2023-02-03 | $15.90 | $16.20 | $15.90 | $15.99 | $15.99 | 157,046 |
| 2023-02-02 | $15.95 | $16.05 | $15.80 | $16.04 | $16.04 | 147,644 |
| 2023-02-01 | $15.90 | $15.91 | $15.76 | $15.85 | $15.85 | 130,551 |
| 2023-01-31 | $15.98 | $15.99 | $15.90 | $15.99 | $15.99 | 105,667 |
| 2023-01-30 | $15.90 | $15.96 | $15.85 | $15.94 | $15.94 | 134,681 |
| 2023-01-27 | $16.07 | $16.08 | $15.83 | $15.92 | $15.92 | 225,204 |
| 2023-01-26 | $16.11 | $16.27 | $16.11 | $16.20 | $16.20 | 136,934 |
| 2023-01-25 | $16.15 | $16.24 | $16.07 | $16.11 | $16.11 | 175,757 |
| 2023-01-24 | $16.16 | $16.95 | $15.91 | $16.19 | $16.19 | 309,018 |
| 2023-01-23 | $15.90 | $16.07 | $15.86 | $16.00 | $16.00 | 239,487 |
| 2023-01-20 | $15.86 | $15.86 | $15.77 | $15.80 | $15.80 | 97,097 |
| 2023-01-19 | $15.70 | $15.88 | $15.65 | $15.78 | $15.78 | 199,174 |
| 2023-01-18 | $15.80 | $15.85 | $15.73 | $15.75 | $15.75 | 83,686 |
| 2023-01-17 | $15.70 | $15.76 | $15.67 | $15.70 | $15.70 | 125,081 |
| 2023-01-13 | $15.59 | $15.66 | $15.59 | $15.60 | $15.60 | 93,873 |
| 2023-01-12 | $15.68 | $15.72 | $15.55 | $15.63 | $15.63 | 122,610 |
| 2023-01-11 | $15.55 | $15.76 | $15.52 | $15.60 | $15.60 | 151,513 |
| 2023-01-10 | $15.35 | $15.43 | $15.33 | $15.43 | $15.43 | 102,152 |
| 2023-01-09 | $15.28 | $15.40 | $15.28 | $15.34 | $15.34 | 87,462 |
| 2023-01-06 | $15.22 | $15.36 | $15.18 | $15.23 | $15.23 | 115,251 |
| 2023-01-05 | $15.13 | $15.22 | $15.09 | $15.10 | $15.10 | 66,892 |
| 2023-01-04 | $15.30 | $15.43 | $15.17 | $15.21 | $15.21 | 114,737 |
| 2023-01-03 | $14.82 | $15.48 | $14.82 | $15.26 | $15.26 | 191,430 |
| 2022-12-30 | $14.85 | $14.98 | $14.65 | $14.81 | $14.81 | 228,882 |
| 2022-12-29 | $14.93 | $15.13 | $14.88 | $15.00 | $15.00 | 148,690 |
| 2022-12-28 | $15.18 | $15.25 | $14.79 | $14.84 | $14.84 | 280,449 |
| 2022-12-27 | $15.15 | $15.25 | $15.07 | $15.15 | $15.15 | 125,533 |
| 2022-12-23 | $15.09 | $15.13 | $15.01 | $15.08 | $15.08 | 80,677 |
| 2022-12-22 | $15.23 | $15.29 | $15.00 | $15.12 | $15.12 | 119,086 |
| 2022-12-21 | $15.18 | $15.30 | $15.16 | $15.24 | $15.24 | 91,096 |
| 2022-12-20 | $15.32 | $15.32 | $15.11 | $15.26 | $15.26 | 92,300 |
| 2022-12-19 | $15.16 | $15.50 | $15.14 | $15.28 | $15.28 | 130,846 |
| 2022-12-16 | $15.20 | $15.30 | $15.04 | $15.10 | $15.10 | 93,855 |
| 2022-12-15 | $15.45 | $15.45 | $15.22 | $15.29 | $15.29 | 149,707 |
| 2022-12-14 | $15.68 | $15.68 | $15.38 | $15.42 | $15.42 | 90,711 |
| 2022-12-13 | $15.76 | $15.79 | $15.58 | $15.68 | $15.68 | 101,363 |
| 2022-12-12 | $15.53 | $15.61 | $15.49 | $15.50 | $15.50 | 132,239 |
| 2022-12-09 | $15.66 | $15.76 | $15.54 | $15.55 | $15.55 | 67,685 |
| 2022-12-08 | $15.62 | $15.88 | $15.62 | $15.72 | $15.72 | 80,582 |
| 2022-12-07 | $15.69 | $15.87 | $15.65 | $15.65 | $15.65 | 100,559 |
| 2022-12-06 | $15.87 | $15.97 | $15.71 | $15.75 | $15.75 | 117,049 |
| 2022-12-05 | $16.12 | $16.21 | $15.89 | $15.91 | $15.91 | 125,492 |
| 2022-12-02 | $16.15 | $16.30 | $16.15 | $16.16 | $16.16 | 85,951 |
| 2022-12-01 | $16.23 | $16.38 | $16.15 | $16.33 | $16.33 | 91,010 |
| 2022-11-30 | $16.21 | $16.25 | $16.08 | $16.17 | $16.17 | 103,668 |
| 2022-11-29 | $16.12 | $16.16 | $16.06 | $16.12 | $16.12 | 74,179 |
| 2022-11-28 | $16.24 | $16.31 | $16.05 | $16.06 | $16.06 | 121,294 |
| 2022-11-25 | $16.00 | $16.20 | $16.00 | $16.16 | $16.16 | 108,061 |
| 2022-11-23 | $16.24 | $16.25 | $16.06 | $16.14 | $16.14 | 128,655 |
| 2022-11-22 | $16.41 | $16.44 | $16.14 | $16.23 | $16.23 | 198,048 |
| 2022-11-21 | $16.18 | $16.60 | $16.08 | $16.40 | $16.40 | 244,139 |
| 2022-11-18 | $17.73 | $17.76 | $17.63 | $17.68 | $16.10 | 131,333 |
| 2022-11-17 | $17.40 | $17.64 | $17.40 | $17.63 | $16.05 | 87,597 |
| 2022-11-16 | $17.50 | $17.52 | $17.42 | $17.46 | $15.90 | 116,312 |
| 2022-11-15 | $17.36 | $17.61 | $17.36 | $17.44 | $15.88 | 156,251 |
| 2022-11-14 | $17.32 | $17.46 | $17.12 | $17.33 | $15.78 | 162,383 |
| 2022-11-11 | $17.05 | $17.33 | $16.88 | $17.30 | $15.75 | 154,057 |
| 2022-11-10 | $16.93 | $17.11 | $16.73 | $17.11 | $15.58 | 175,328 |
| 2022-11-09 | $16.52 | $16.86 | $16.45 | $16.45 | $14.98 | 92,974 |
| 2022-11-08 | $16.60 | $16.77 | $16.55 | $16.63 | $15.14 | 136,952 |
| 2022-11-07 | $16.39 | $16.46 | $16.29 | $16.44 | $14.97 | 95,115 |
| 2022-11-04 | $16.31 | $16.41 | $16.24 | $16.32 | $14.86 | 83,594 |
| 2022-11-03 | $16.05 | $16.18 | $16.02 | $16.10 | $14.66 | 57,434 |
| 2022-11-02 | $16.10 | $16.26 | $16.05 | $16.08 | $14.64 | 85,255 |
| 2022-11-01 | $16.15 | $16.24 | $16.05 | $16.17 | $14.72 | 120,311 |
| 2022-10-31 | $16.01 | $16.07 | $16.00 | $16.01 | $14.58 | 68,913 |
| 2022-10-28 | $16.04 | $16.15 | $15.96 | $16.06 | $14.62 | 131,488 |
| 2022-10-27 | $16.14 | $16.19 | $16.00 | $16.04 | $14.61 | 83,739 |
| 2022-10-26 | $16.20 | $16.25 | $16.14 | $16.17 | $14.72 | 182,868 |
| 2022-10-25 | $15.90 | $16.23 | $15.85 | $16.18 | $14.73 | 319,904 |
| 2022-10-24 | $16.00 | $16.00 | $15.83 | $15.95 | $14.52 | 85,594 |
| 2022-10-21 | $15.82 | $16.00 | $15.79 | $15.98 | $14.55 | 92,642 |
| 2022-10-20 | $15.80 | $16.08 | $15.75 | $15.91 | $14.49 | 62,988 |
| 2022-10-19 | $15.77 | $15.81 | $15.66 | $15.68 | $14.28 | 23,556 |
| 2022-10-18 | $16.07 | $16.07 | $15.81 | $15.84 | $14.42 | 54,177 |
| 2022-10-17 | $15.86 | $16.15 | $15.86 | $15.90 | $14.48 | 130,363 |
| 2022-10-14 | $16.19 | $16.19 | $15.69 | $15.76 | $15.76 | 107,026 |
| 2022-10-13 | $15.74 | $16.18 | $15.50 | $15.98 | $15.98 | 89,715 |
| 2022-10-12 | $15.80 | $15.93 | $15.80 | $15.85 | $15.85 | 49,707 |
| 2022-10-11 | $15.95 | $16.36 | $15.80 | $15.84 | $15.84 | 88,736 |
| 2022-10-10 | $16.21 | $16.25 | $15.96 | $16.10 | $16.10 | 82,165 |
| 2022-10-07 | $16.16 | $16.27 | $16.13 | $16.15 | $16.15 | 53,169 |
| 2022-10-06 | $16.51 | $16.65 | $16.22 | $16.28 | $16.28 | 55,283 |
| 2022-10-05 | $16.32 | $16.46 | $16.30 | $16.41 | $16.41 | 40,928 |
| 2022-10-04 | $16.30 | $16.58 | $16.30 | $16.42 | $16.42 | 72,639 |
| 2022-10-03 | $16.22 | $16.57 | $16.10 | $16.25 | $16.25 | 71,729 |
| 2022-09-30 | $16.08 | $16.64 | $16.03 | $16.08 | $16.08 | 45,990 |
| 2022-09-29 | $16.06 | $16.07 | $15.80 | $16.00 | $16.00 | 108,816 |
| 2022-09-28 | $16.09 | $16.32 | $16.03 | $16.29 | $16.29 | 30,064 |
| 2022-09-27 | $16.16 | $16.24 | $16.01 | $16.03 | $16.03 | 36,858 |
| 2022-09-26 | $16.13 | $16.21 | $16.00 | $16.13 | $16.13 | 82,916 |
| 2022-09-23 | $17.00 | $17.06 | $16.22 | $16.28 | $16.28 | 237,101 |
| 2022-09-22 | $17.15 | $17.27 | $17.11 | $17.14 | $17.14 | 66,306 |
| 2022-09-21 | $17.41 | $17.63 | $17.30 | $17.31 | $17.31 | 50,863 |
| 2022-09-20 | $17.60 | $17.77 | $17.39 | $17.44 | $17.44 | 45,383 |
| 2022-09-19 | $17.27 | $17.59 | $17.22 | $17.56 | $17.56 | 56,886 |
| 2022-09-16 | $17.33 | $17.64 | $17.20 | $17.36 | $17.36 | 45,692 |
| 2022-09-15 | $17.65 | $17.68 | $17.42 | $17.49 | $17.49 | 38,488 |
| 2022-09-14 | $17.53 | $17.90 | $17.53 | $17.63 | $17.63 | 66,473 |
| 2022-09-13 | $17.70 | $17.96 | $17.37 | $17.46 | $17.46 | 83,123 |
| 2022-09-12 | $17.85 | $18.09 | $17.82 | $17.84 | $17.84 | 96,206 |
| 2022-09-09 | $17.86 | $17.89 | $17.74 | $17.80 | $17.80 | 39,706 |
| 2022-09-08 | $17.52 | $17.78 | $17.52 | $17.77 | $17.77 | 44,658 |
| 2022-09-07 | $17.34 | $17.65 | $17.26 | $17.57 | $17.57 | 45,448 |
| 2022-09-06 | $17.62 | $17.68 | $17.39 | $17.43 | $17.43 | 46,188 |
| 2022-09-02 | $17.64 | $17.80 | $17.50 | $17.58 | $17.58 | 50,832 |
| 2022-09-01 | $17.47 | $17.66 | $17.39 | $17.58 | $17.58 | 51,456 |
| 2022-08-31 | $17.74 | $17.74 | $17.50 | $17.52 | $17.52 | 44,462 |
| 2022-08-30 | $17.67 | $17.85 | $17.50 | $17.65 | $17.65 | 39,581 |
| 2022-08-29 | $17.40 | $17.55 | $17.40 | $17.50 | $17.50 | 32,025 |
| 2022-08-26 | $17.63 | $17.65 | $17.37 | $17.42 | $17.42 | 52,827 |
| 2022-08-25 | $17.55 | $17.62 | $17.47 | $17.54 | $17.54 | 80,780 |
| 2022-08-24 | $17.40 | $17.60 | $17.40 | $17.55 | $17.55 | 46,056 |
| 2022-08-23 | $17.59 | $17.86 | $17.38 | $17.46 | $17.46 | 116,334 |
| 2022-08-22 | $18.02 | $18.11 | $17.93 | $17.96 | $17.50 | 79,838 |
| 2022-08-19 | $18.10 | $18.24 | $18.05 | $18.18 | $17.71 | 79,199 |
| 2022-08-18 | $18.29 | $18.29 | $18.13 | $18.18 | $17.71 | 49,315 |
| 2022-08-17 | $18.29 | $18.39 | $18.18 | $18.22 | $17.75 | 96,029 |
| 2022-08-16 | $18.26 | $18.45 | $18.24 | $18.40 | $17.93 | 93,319 |
| 2022-08-15 | $18.08 | $18.50 | $18.08 | $18.22 | $17.75 | 82,149 |
| 2022-08-12 | $18.12 | $18.20 | $18.05 | $18.12 | $17.65 | 77,946 |
| 2022-08-11 | $18.20 | $18.21 | $17.95 | $17.98 | $17.52 | 89,175 |
| 2022-08-10 | $17.89 | $18.18 | $17.84 | $18.10 | $17.64 | 78,059 |
| 2022-08-09 | $17.76 | $17.81 | $17.63 | $17.71 | $17.26 | 67,939 |
| 2022-08-08 | $17.70 | $17.79 | $17.70 | $17.73 | $17.27 | 84,983 |
| 2022-08-05 | $17.53 | $17.64 | $17.52 | $17.58 | $17.13 | 45,522 |
| 2022-08-04 | $17.87 | $17.87 | $17.67 | $17.70 | $17.25 | 61,284 |
| 2022-08-03 | $17.86 | $17.92 | $17.74 | $17.87 | $17.41 | 57,094 |
| 2022-08-02 | $17.69 | $17.92 | $17.66 | $17.87 | $17.41 | 75,293 |
| 2022-08-01 | $17.48 | $17.72 | $17.44 | $17.62 | $17.17 | 78,472 |
| 2022-07-29 | $17.46 | $17.51 | $17.26 | $17.46 | $17.01 | 81,044 |
| 2022-07-28 | $16.97 | $17.31 | $16.91 | $17.30 | $16.86 | 105,461 |
| 2022-07-27 | $16.56 | $16.91 | $16.56 | $16.84 | $16.41 | 63,916 |
| 2022-07-26 | $16.49 | $16.71 | $16.25 | $16.43 | $16.01 | 79,552 |
| 2022-07-25 | $16.70 | $16.70 | $16.51 | $16.58 | $16.15 | 68,515 |
| 2022-07-22 | $16.76 | $16.80 | $16.70 | $16.73 | $16.30 | 45,808 |
| 2022-07-21 | $16.46 | $16.69 | $16.46 | $16.69 | $16.26 | 74,044 |
| 2022-07-20 | $16.46 | $16.53 | $16.26 | $16.36 | $15.94 | 79,542 |
| 2022-07-19 | $16.39 | $16.51 | $16.31 | $16.45 | $16.03 | 94,689 |
| 2022-07-18 | $16.30 | $16.37 | $16.19 | $16.19 | $15.77 | 104,593 |
| 2022-07-15 | $16.24 | $16.37 | $16.14 | $16.26 | $15.84 | 70,116 |
| 2022-07-14 | $15.84 | $16.06 | $15.66 | $16.06 | $15.65 | 74,289 |
| 2022-07-13 | $16.28 | $16.28 | $15.91 | $16.03 | $15.62 | 143,025 |
| 2022-07-12 | $16.46 | $16.56 | $16.38 | $16.38 | $15.96 | 45,767 |
| 2022-07-11 | $16.50 | $16.63 | $16.37 | $16.55 | $16.13 | 59,996 |
| 2022-07-08 | $16.78 | $16.83 | $16.68 | $16.75 | $16.32 | 41,307 |
| 2022-07-07 | $16.90 | $16.98 | $16.66 | $16.77 | $16.34 | 43,719 |
| 2022-07-06 | $16.42 | $16.88 | $16.39 | $16.78 | $16.35 | 69,632 |
| 2022-07-05 | $16.07 | $16.40 | $15.97 | $16.37 | $15.95 | 83,068 |
| 2022-07-01 | $16.29 | $16.29 | $16.14 | $16.22 | $15.80 | 60,761 |
| 2022-06-30 | $16.29 | $16.37 | $16.08 | $16.30 | $15.88 | 62,320 |
| 2022-06-29 | $16.24 | $16.37 | $16.17 | $16.37 | $15.95 | 30,656 |
| 2022-06-28 | $16.44 | $16.46 | $16.13 | $16.23 | $15.81 | 39,606 |
| 2022-06-27 | $16.48 | $16.52 | $16.31 | $16.39 | $15.97 | 50,148 |
| 2022-06-24 | $16.08 | $16.57 | $16.08 | $16.50 | $16.08 | 95,826 |
| 2022-06-23 | $15.95 | $16.08 | $15.91 | $16.05 | $15.64 | 47,237 |
| 2022-06-22 | $16.05 | $16.11 | $15.88 | $15.89 | $15.48 | 84,623 |
| 2022-06-21 | $15.84 | $16.26 | $15.84 | $16.18 | $15.76 | 61,901 |
| 2022-06-17 | $15.75 | $16.00 | $15.61 | $15.77 | $15.37 | 126,674 |
| 2022-06-16 | $16.25 | $16.35 | $15.83 | $15.83 | $15.42 | 121,034 |
| 2022-06-15 | $16.50 | $16.60 | $16.35 | $16.46 | $16.04 | 45,483 |
| 2022-06-14 | $16.37 | $16.52 | $16.36 | $16.45 | $16.03 | 46,164 |
| 2022-06-13 | $16.69 | $16.72 | $16.45 | $16.45 | $16.03 | 150,170 |
| 2022-06-10 | $17.12 | $17.13 | $16.95 | $16.95 | $16.51 | 57,952 |
| 2022-06-09 | $17.25 | $17.48 | $17.21 | $17.22 | $16.78 | 44,861 |
| 2022-06-08 | $17.37 | $17.45 | $17.23 | $17.29 | $16.85 | 53,189 |
| 2022-06-07 | $17.21 | $17.45 | $17.20 | $17.41 | $16.96 | 56,725 |
| 2022-06-06 | $17.47 | $17.52 | $17.34 | $17.36 | $16.91 | 28,829 |
| 2022-06-03 | $17.52 | $17.60 | $17.37 | $17.41 | $16.96 | 105,554 |
| 2022-06-02 | $17.33 | $17.64 | $17.33 | $17.59 | $17.14 | 54,049 |
| 2022-06-01 | $17.39 | $17.45 | $17.10 | $17.29 | $16.85 | 72,432 |
| 2022-05-31 | $17.24 | $17.54 | $17.24 | $17.25 | $16.81 | 227,632 |
| 2022-05-27 | $17.08 | $17.35 | $17.00 | $17.14 | $16.70 | 87,086 |
| 2022-05-26 | $16.70 | $17.19 | $16.68 | $17.00 | $16.56 | 71,649 |
| 2022-05-25 | $16.75 | $16.78 | $16.65 | $16.65 | $16.22 | 57,525 |
| 2022-05-24 | $17.00 | $17.05 | $16.62 | $16.86 | $16.43 | 106,895 |
| 2022-05-23 | $17.34 | $17.34 | $17.02 | $17.09 | $16.65 | 112,208 |
| 2022-05-20 | $17.19 | $17.46 | $16.93 | $17.22 | $16.78 | 91,390 |
| 2022-05-19 | $16.94 | $17.16 | $16.90 | $17.09 | $16.65 | 109,920 |
| 2022-05-18 | $17.84 | $17.94 | $17.45 | $17.53 | $16.57 | 91,560 |
| 2022-05-17 | $17.80 | $17.93 | $17.68 | $17.90 | $16.92 | 103,203 |
| 2022-05-16 | $17.09 | $18.00 | $17.02 | $17.49 | $16.53 | 145,201 |
| 2022-05-13 | $16.62 | $17.06 | $16.52 | $17.04 | $16.10 | 140,060 |
| 2022-05-12 | $16.70 | $16.74 | $16.45 | $16.64 | $15.73 | 122,968 |
| 2022-05-11 | $16.88 | $17.16 | $16.70 | $16.77 | $15.85 | 119,285 |
| 2022-05-10 | $16.79 | $16.95 | $16.70 | $16.86 | $15.93 | 159,257 |
| 2022-05-09 | $17.50 | $17.56 | $16.80 | $16.88 | $15.95 | 232,730 |
| 2022-05-06 | $17.85 | $17.86 | $17.59 | $17.67 | $16.70 | 113,715 |
| 2022-05-05 | $18.23 | $18.26 | $17.92 | $17.97 | $16.98 | 115,179 |
| 2022-05-04 | $18.10 | $18.35 | $17.96 | $18.27 | $17.27 | 82,154 |
| 2022-05-03 | $18.28 | $18.46 | $18.18 | $18.22 | $17.22 | 50,515 |
| 2022-05-02 | $17.98 | $18.30 | $17.95 | $18.30 | $17.29 | 107,930 |
| 2022-04-29 | $18.22 | $18.25 | $17.96 | $17.96 | $16.97 | 89,882 |
| 2022-04-28 | $18.24 | $18.37 | $18.14 | $18.30 | $17.29 | 81,946 |
| 2022-04-27 | $18.21 | $18.37 | $18.05 | $18.17 | $17.17 | 82,582 |
| 2022-04-26 | $18.48 | $18.63 | $18.11 | $18.28 | $17.28 | 145,291 |
| 2022-04-25 | $18.50 | $18.63 | $18.37 | $18.50 | $17.48 | 85,058 |
| 2022-04-22 | $18.81 | $18.81 | $18.55 | $18.56 | $17.54 | 83,915 |
| 2022-04-21 | $19.18 | $19.18 | $18.77 | $18.89 | $17.85 | 118,768 |
| 2022-04-20 | $18.85 | $18.92 | $18.81 | $18.92 | $17.88 | 62,515 |
| 2022-04-19 | $18.90 | $19.01 | $18.75 | $18.79 | $17.76 | 171,833 |
| 2022-04-18 | $19.00 | $19.08 | $18.96 | $19.00 | $17.96 | 83,098 |
| 2022-04-14 | $19.18 | $19.30 | $19.08 | $19.08 | $18.03 | 111,793 |
| 2022-04-13 | $19.21 | $19.29 | $19.20 | $19.27 | $18.21 | 67,817 |
| 2022-04-12 | $19.31 | $19.49 | $19.23 | $19.26 | $18.20 | 63,640 |
| 2022-04-11 | $19.61 | $19.67 | $19.32 | $19.33 | $18.27 | 75,810 |
| 2022-04-08 | $19.59 | $19.73 | $19.59 | $19.67 | $18.59 | 46,469 |
| 2022-04-07 | $19.53 | $19.63 | $19.51 | $19.55 | $18.48 | 137,305 |
| 2022-04-06 | $19.70 | $19.70 | $19.50 | $19.62 | $18.54 | 65,901 |
| 2022-04-05 | $20.08 | $20.10 | $19.75 | $19.81 | $18.72 | 64,668 |
| 2022-04-04 | $19.93 | $20.16 | $19.88 | $20.13 | $19.02 | 99,501 |
| 2022-04-01 | $19.52 | $19.80 | $19.48 | $19.61 | $18.53 | 118,906 |
| 2022-03-31 | $19.45 | $19.45 | $19.24 | $19.31 | $18.25 | 134,462 |
| 2022-03-30 | $19.21 | $19.31 | $19.18 | $19.25 | $18.19 | 80,485 |
| 2022-03-29 | $19.34 | $19.46 | $19.23 | $19.30 | $18.24 | 138,768 |
| 2022-03-28 | $18.95 | $19.15 | $18.95 | $19.12 | $18.07 | 76,847 |
| 2022-03-25 | $18.92 | $19.27 | $18.80 | $18.96 | $17.92 | 113,975 |
| 2022-03-24 | $19.29 | $19.29 | $18.70 | $18.96 | $17.92 | 236,719 |
| 2022-03-23 | $19.29 | $19.48 | $19.12 | $19.16 | $18.11 | 133,411 |
| 2022-03-22 | $19.93 | $20.10 | $19.86 | $20.07 | $18.41 | 175,578 |
| 2022-03-21 | $19.91 | $19.92 | $19.77 | $19.80 | $18.16 | 186,353 |
| 2022-03-18 | $19.70 | $20.21 | $19.69 | $20.15 | $18.48 | 101,320 |
| 2022-03-17 | $19.58 | $19.75 | $19.44 | $19.70 | $18.07 | 125,309 |
| 2022-03-16 | $19.42 | $19.78 | $19.35 | $19.63 | $18.01 | 116,891 |
| 2022-03-15 | $19.10 | $19.29 | $19.04 | $19.16 | $17.57 | 164,247 |
| 2022-03-14 | $18.95 | $19.22 | $18.84 | $19.10 | $17.52 | 104,173 |
| 2022-03-11 | $19.05 | $19.10 | $18.71 | $18.79 | $17.24 | 54,769 |
| 2022-03-10 | $18.79 | $19.04 | $18.75 | $18.90 | $17.34 | 94,224 |
| 2022-03-09 | $18.79 | $19.00 | $18.74 | $18.94 | $17.37 | 141,894 |
| 2022-03-08 | $18.43 | $18.69 | $18.36 | $18.50 | $16.97 | 148,420 |
| 2022-03-07 | $18.80 | $18.86 | $18.34 | $18.35 | $16.83 | 185,673 |
| 2022-03-04 | $19.14 | $19.21 | $18.91 | $18.95 | $17.38 | 163,742 |
| 2022-03-03 | $19.63 | $19.65 | $19.26 | $19.37 | $17.77 | 102,969 |
| 2022-03-02 | $19.38 | $19.65 | $19.38 | $19.60 | $17.98 | 142,278 |
| 2022-03-01 | $19.60 | $19.74 | $19.33 | $19.38 | $17.78 | 91,037 |
| 2022-02-28 | $19.65 | $19.94 | $19.52 | $19.71 | $18.08 | 100,845 |
| 2022-02-25 | $19.57 | $19.81 | $19.50 | $19.79 | $18.15 | 76,263 |
| 2022-02-24 | $18.95 | $19.46 | $18.56 | $19.44 | $17.83 | 283,629 |
| 2022-02-23 | $19.81 | $19.83 | $19.29 | $19.40 | $17.79 | 139,330 |
| 2022-02-22 | $19.74 | $19.89 | $19.60 | $19.73 | $18.10 | 115,713 |
| 2022-02-18 | $19.96 | $20.05 | $19.90 | $19.96 | $18.31 | 52,774 |
| 2022-02-17 | $19.92 | $20.03 | $19.84 | $19.98 | $18.33 | 58,048 |
| 2022-02-16 | $19.98 | $20.13 | $19.85 | $20.08 | $18.42 | 89,643 |
| 2022-02-15 | $19.83 | $20.04 | $19.83 | $20.03 | $18.37 | 76,039 |
| 2022-02-14 | $19.66 | $19.78 | $19.51 | $19.52 | $17.90 | 160,204 |
| 2022-02-11 | $20.26 | $20.36 | $19.95 | $19.97 | $18.32 | 85,327 |
| 2022-02-10 | $20.41 | $20.64 | $20.29 | $20.30 | $18.62 | 78,790 |
| 2022-02-09 | $20.44 | $20.65 | $20.44 | $20.62 | $18.91 | 114,914 |
| 2022-02-08 | $20.27 | $20.43 | $20.26 | $20.37 | $18.68 | 81,257 |
| 2022-02-07 | $20.29 | $20.45 | $20.14 | $20.30 | $18.62 | 124,102 |
| 2022-02-04 | $20.50 | $20.50 | $20.35 | $20.38 | $18.69 | 93,881 |
| 2022-02-03 | $20.48 | $20.59 | $20.36 | $20.53 | $18.83 | 92,757 |
| 2022-02-02 | $20.56 | $20.71 | $20.43 | $20.66 | $18.95 | 145,258 |
| 2022-02-01 | $20.29 | $20.43 | $20.15 | $20.41 | $18.72 | 131,385 |
| 2022-01-31 | $19.80 | $20.23 | $19.76 | $20.16 | $18.49 | 142,518 |
| 2022-01-28 | $19.49 | $19.65 | $19.44 | $19.63 | $18.01 | 293,711 |
| 2022-01-27 | $20.02 | $20.11 | $19.40 | $19.49 | $17.88 | 488,461 |
| 2022-01-26 | $20.28 | $20.29 | $19.85 | $19.86 | $18.22 | 197,314 |
| 2022-01-25 | $20.80 | $20.89 | $20.03 | $20.06 | $18.40 | 263,404 |
| 2022-01-24 | $20.65 | $20.71 | $20.03 | $20.71 | $19.00 | 218,704 |
| 2022-01-21 | $21.46 | $21.46 | $20.94 | $21.03 | $19.29 | 125,167 |
| 2022-01-20 | $21.70 | $21.82 | $21.51 | $21.53 | $19.75 | 80,504 |
| 2022-01-19 | $21.98 | $22.06 | $21.75 | $21.78 | $19.98 | 70,317 |
| 2022-01-18 | $22.05 | $22.05 | $21.92 | $22.00 | $20.18 | 81,691 |
| 2022-01-14 | $22.23 | $22.23 | $22.06 | $22.20 | $20.36 | 83,198 |
| 2022-01-13 | $22.10 | $22.29 | $22.06 | $22.25 | $20.41 | 95,803 |
| 2022-01-12 | $22.37 | $22.60 | $22.17 | $22.19 | $20.35 | 252,833 |
| 2022-01-11 | $21.99 | $22.22 | $21.94 | $22.22 | $20.38 | 191,185 |
| 2022-01-10 | $21.81 | $21.85 | $21.70 | $21.85 | $20.04 | 98,590 |
| 2022-01-07 | $21.75 | $21.88 | $21.70 | $21.84 | $20.03 | 88,529 |
| 2022-01-06 | $21.67 | $21.73 | $21.60 | $21.68 | $19.89 | 52,835 |
| 2022-01-05 | $21.78 | $21.80 | $21.63 | $21.68 | $19.89 | 79,555 |
| 2022-01-04 | $21.59 | $21.73 | $21.56 | $21.71 | $19.91 | 96,883 |
| 2022-01-03 | $21.27 | $21.49 | $21.27 | $21.45 | $19.68 | 97,517 |
| 2021-12-31 | $21.12 | $21.22 | $21.07 | $21.10 | $19.35 | 45,031 |
| 2021-12-30 | $21.03 | $21.20 | $21.03 | $21.05 | $19.31 | 76,313 |
| 2021-12-29 | $21.06 | $21.17 | $20.96 | $21.04 | $19.30 | 99,968 |
| 2021-12-28 | $21.64 | $21.66 | $21.57 | $21.64 | $19.26 | 132,787 |
| 2021-12-27 | $21.50 | $21.57 | $21.41 | $21.57 | $19.20 | 129,451 |
| 2021-12-23 | $21.21 | $21.44 | $21.15 | $21.39 | $19.04 | 117,557 |
| 2021-12-22 | $20.98 | $21.11 | $20.98 | $21.10 | $18.78 | 109,832 |
| 2021-12-21 | $20.81 | $20.98 | $20.72 | $20.91 | $18.61 | 97,093 |
| 2021-12-20 | $20.88 | $20.88 | $20.52 | $20.71 | $18.44 | 219,936 |
| 2021-12-17 | $21.05 | $21.19 | $20.80 | $20.99 | $18.68 | 175,181 |
| 2021-12-16 | $22.00 | $22.07 | $21.84 | $21.95 | $18.82 | 116,085 |
| 2021-12-15 | $21.98 | $21.98 | $21.75 | $21.94 | $18.81 | 124,840 |
| 2021-12-14 | $22.00 | $22.17 | $21.85 | $21.97 | $18.84 | 108,622 |
| 2021-12-13 | $22.37 | $22.40 | $21.97 | $22.04 | $18.90 | 197,481 |
| 2021-12-10 | $22.17 | $22.34 | $22.11 | $22.29 | $19.11 | 179,153 |
| 2021-12-09 | $22.15 | $22.21 | $22.08 | $22.10 | $18.95 | 51,367 |
| 2021-12-08 | $22.24 | $22.27 | $22.11 | $22.17 | $19.01 | 79,851 |
| 2021-12-07 | $21.98 | $22.09 | $21.93 | $22.07 | $18.92 | 63,729 |
| 2021-12-06 | $21.90 | $21.90 | $21.77 | $21.86 | $18.74 | 94,926 |
| 2021-12-03 | $22.27 | $22.27 | $22.00 | $22.00 | $18.86 | 111,150 |
| 2021-12-02 | $22.13 | $22.51 | $22.13 | $22.36 | $19.17 | 75,400 |
| 2021-12-01 | $22.15 | $22.34 | $22.02 | $22.02 | $18.88 | 128,138 |
| 2021-11-30 | $22.05 | $22.26 | $21.99 | $22.04 | $18.90 | 133,186 |
| 2021-11-29 | $22.35 | $22.35 | $22.10 | $22.17 | $19.01 | 100,568 |
| 2021-11-26 | $22.33 | $22.57 | $22.10 | $22.22 | $19.05 | 108,742 |
| 2021-11-24 | $22.62 | $22.71 | $22.57 | $22.62 | $19.40 | 75,958 |
| 2021-11-23 | $22.83 | $22.97 | $22.78 | $22.85 | $19.59 | 91,178 |
| 2021-11-22 | $22.75 | $22.87 | $22.62 | $22.67 | $19.44 | 105,084 |
| 2021-11-19 | $23.15 | $23.15 | $22.94 | $22.99 | $19.71 | 71,807 |
| 2021-11-18 | $23.22 | $23.22 | $23.03 | $23.18 | $19.88 | 41,408 |
| 2021-11-17 | $23.35 | $23.36 | $23.16 | $23.25 | $19.94 | 61,840 |
| 2021-11-16 | $23.17 | $23.30 | $23.05 | $23.29 | $19.97 | 106,415 |
| 2021-11-15 | $23.19 | $23.23 | $23.15 | $23.17 | $19.87 | 91,168 |
| 2021-11-12 | $23.15 | $23.15 | $23.08 | $23.12 | $19.83 | 49,964 |
| 2021-11-11 | $23.00 | $23.07 | $22.99 | $23.03 | $19.75 | 51,795 |
| 2021-11-10 | $22.97 | $23.06 | $22.87 | $22.96 | $19.69 | 55,737 |
| 2021-11-09 | $22.99 | $23.00 | $22.85 | $22.98 | $19.71 | 97,721 |
| 2021-11-08 | $22.88 | $23.12 | $22.88 | $23.05 | $19.77 | 75,928 |
| 2021-11-05 | $22.78 | $22.98 | $22.66 | $22.78 | $19.53 | 116,875 |
| 2021-11-04 | $22.85 | $22.85 | $22.63 | $22.76 | $19.52 | 39,003 |
| 2021-11-03 | $22.71 | $22.83 | $22.61 | $22.76 | $19.52 | 41,395 |
| 2021-11-02 | $22.68 | $22.79 | $22.65 | $22.69 | $19.46 | 35,018 |
| 2021-11-01 | $22.44 | $22.72 | $22.39 | $22.62 | $19.40 | 64,242 |
| 2021-10-29 | $22.40 | $22.44 | $22.22 | $22.35 | $19.17 | 89,618 |
| 2021-10-28 | $22.49 | $22.59 | $22.40 | $22.52 | $19.31 | 89,363 |
| 2021-10-27 | $22.83 | $22.83 | $22.57 | $22.63 | $19.41 | 71,902 |
| 2021-10-26 | $22.55 | $22.79 | $22.55 | $22.74 | $19.50 | 53,873 |
| 2021-10-25 | $22.63 | $22.63 | $22.49 | $22.49 | $19.29 | 71,629 |
| 2021-10-22 | $22.78 | $22.82 | $22.56 | $22.65 | $19.42 | 70,913 |
| 2021-10-21 | $22.79 | $22.87 | $22.71 | $22.85 | $19.59 | 72,275 |
| 2021-10-20 | $22.89 | $22.92 | $22.80 | $22.91 | $19.65 | 62,580 |
| 2021-10-19 | $22.98 | $23.05 | $22.86 | $22.92 | $19.65 | 70,465 |
| 2021-10-18 | $23.01 | $23.06 | $22.93 | $23.00 | $19.72 | 71,622 |
| 2021-10-15 | $22.97 | $23.03 | $22.94 | $22.95 | $19.68 | 82,200 |
| 2021-10-14 | $22.98 | $23.00 | $22.92 | $22.99 | $19.71 | 69,155 |
| 2021-10-13 | $22.85 | $22.92 | $22.80 | $22.81 | $19.56 | 43,032 |
| 2021-10-12 | $22.70 | $22.73 | $22.61 | $22.66 | $19.43 | 48,207 |
| 2021-10-11 | $22.76 | $22.76 | $22.59 | $22.65 | $19.42 | 54,494 |
| 2021-10-08 | $22.79 | $22.89 | $22.65 | $22.76 | $19.52 | 46,564 |
| 2021-10-07 | $22.72 | $22.82 | $22.72 | $22.80 | $19.55 | 68,295 |
| 2021-10-06 | $22.69 | $22.69 | $22.42 | $22.62 | $19.40 | 79,600 |
| 2021-10-05 | $22.69 | $23.15 | $22.69 | $22.83 | $19.58 | 69,407 |
| 2021-10-04 | $23.13 | $23.28 | $22.41 | $22.55 | $19.34 | 284,442 |
| 2021-10-01 | $23.14 | $23.63 | $23.07 | $23.10 | $19.81 | 157,964 |
| 2021-09-30 | $23.45 | $23.45 | $23.06 | $23.09 | $19.80 | 103,759 |
| 2021-09-29 | $23.34 | $23.34 | $23.03 | $23.21 | $19.90 | 70,213 |
| 2021-09-28 | $23.38 | $23.38 | $23.13 | $23.30 | $19.98 | 88,325 |
| 2021-09-27 | $23.30 | $23.50 | $23.11 | $23.46 | $20.12 | 86,307 |
| 2021-09-24 | $23.17 | $23.38 | $23.17 | $23.31 | $19.99 | 51,655 |
| 2021-09-23 | $23.09 | $23.31 | $23.09 | $23.20 | $19.89 | 99,638 |
| 2021-09-22 | $22.91 | $23.17 | $22.91 | $23.01 | $19.73 | 120,726 |
| 2021-09-21 | $22.87 | $22.96 | $22.83 | $22.92 | $19.65 | 85,501 |
| 2021-09-20 | $22.90 | $23.03 | $22.75 | $22.81 | $19.56 | 122,853 |
| 2021-09-17 | $23.10 | $23.13 | $22.92 | $23.07 | $19.78 | 80,229 |
| 2021-09-16 | $23.72 | $23.78 | $23.62 | $23.74 | $19.83 | 100,402 |
| 2021-09-15 | $23.69 | $23.78 | $23.61 | $23.75 | $19.84 | 84,119 |
| 2021-09-14 | $23.60 | $23.64 | $23.55 | $23.60 | $19.72 | 98,421 |
| 2021-09-13 | $23.52 | $23.57 | $23.51 | $23.55 | $19.67 | 82,476 |
| 2021-09-10 | $23.49 | $23.56 | $23.44 | $23.44 | $19.58 | 72,500 |
| 2021-09-09 | $23.53 | $23.56 | $23.39 | $23.51 | $19.64 | 85,848 |
| 2021-09-08 | $23.47 | $23.47 | $23.28 | $23.41 | $19.56 | 78,080 |
| 2021-09-07 | $23.57 | $23.62 | $23.46 | $23.49 | $19.62 | 65,783 |
| 2021-09-03 | $23.63 | $23.64 | $23.49 | $23.62 | $19.73 | 112,530 |
| 2021-09-02 | $23.48 | $23.60 | $23.47 | $23.51 | $19.64 | 85,133 |
| 2021-09-01 | $23.30 | $23.56 | $23.30 | $23.39 | $19.54 | 131,729 |
| 2021-08-31 | $23.01 | $23.30 | $23.01 | $23.28 | $19.45 | 100,063 |
| 2021-08-30 | $22.90 | $23.00 | $22.90 | $22.98 | $19.20 | 75,228 |
| 2021-08-27 | $22.61 | $22.89 | $22.61 | $22.82 | $19.06 | 102,246 |
| 2021-08-26 | $22.50 | $22.56 | $22.50 | $22.51 | $18.81 | 69,489 |
| 2021-08-25 | $22.49 | $22.57 | $22.49 | $22.53 | $18.82 | 122,478 |
| 2021-08-24 | $22.54 | $22.63 | $22.54 | $22.57 | $18.86 | 110,138 |
| 2021-08-23 | $22.51 | $22.56 | $22.46 | $22.49 | $18.79 | 208,054 |
| 2021-08-20 | $22.29 | $22.45 | $22.29 | $22.44 | $18.75 | 50,548 |
| 2021-08-19 | $22.10 | $22.25 | $21.90 | $22.24 | $18.58 | 158,079 |
| 2021-08-18 | $22.25 | $22.44 | $22.22 | $22.23 | $18.57 | 80,446 |
| 2021-08-17 | $22.33 | $22.42 | $22.29 | $22.29 | $18.62 | 76,002 |
| 2021-08-16 | $22.31 | $22.45 | $22.25 | $22.43 | $18.74 | 115,300 |
| 2021-08-13 | $22.50 | $22.55 | $22.37 | $22.38 | $18.70 | 116,504 |
| 2021-08-12 | $22.43 | $22.49 | $22.43 | $22.44 | $18.75 | 52,606 |
| 2021-08-11 | $22.47 | $22.47 | $22.39 | $22.42 | $18.73 | 65,414 |
| 2021-08-10 | $22.39 | $22.39 | $22.31 | $22.36 | $18.68 | 60,469 |
| 2021-08-09 | $22.45 | $22.45 | $22.31 | $22.38 | $18.70 | 49,852 |
| 2021-08-06 | $22.40 | $22.43 | $22.31 | $22.38 | $18.70 | 96,555 |
| 2021-08-05 | $22.39 | $22.47 | $22.37 | $22.44 | $18.75 | 52,211 |
| 2021-08-04 | $22.34 | $22.42 | $22.31 | $22.35 | $18.67 | 73,877 |
| 2021-08-03 | $22.23 | $22.41 | $22.23 | $22.33 | $18.65 | 119,018 |
| 2021-08-02 | $22.19 | $22.19 | $21.96 | $22.18 | $18.53 | 44,123 |
| 2021-07-30 | $21.77 | $22.09 | $21.77 | $22.09 | $18.45 | 20,422 |
| 2021-07-29 | $22.00 | $22.10 | $21.93 | $21.95 | $18.33 | 33,091 |
| 2021-07-28 | $21.97 | $21.99 | $21.90 | $21.97 | $18.35 | 47,676 |
| 2021-07-27 | $21.90 | $21.92 | $21.76 | $21.85 | $18.25 | 57,942 |
| 2021-07-26 | $22.08 | $22.08 | $21.97 | $22.00 | $18.38 | 80,192 |
| 2021-07-23 | $21.97 | $22.14 | $21.86 | $22.10 | $18.46 | 54,066 |
| 2021-07-22 | $21.85 | $21.97 | $21.82 | $21.90 | $18.30 | 77,853 |
| 2021-07-21 | $21.66 | $21.85 | $21.66 | $21.72 | $18.15 | 48,755 |
| 2021-07-20 | $21.30 | $21.70 | $21.30 | $21.67 | $18.10 | 75,695 |
| 2021-07-19 | $21.61 | $21.71 | $21.33 | $21.36 | $17.84 | 185,655 |
| 2021-07-16 | $22.03 | $22.05 | $21.89 | $21.92 | $18.31 | 43,124 |
| 2021-07-15 | $21.86 | $22.00 | $21.86 | $21.93 | $18.32 | 29,558 |
| 2021-07-14 | $22.06 | $22.06 | $21.83 | $21.84 | $18.25 | 29,509 |
| 2021-07-13 | $21.87 | $21.93 | $21.80 | $21.85 | $18.25 | 42,839 |
| 2021-07-12 | $21.83 | $21.87 | $21.78 | $21.83 | $18.24 | 37,780 |
| 2021-07-09 | $21.85 | $21.95 | $21.83 | $21.89 | $18.29 | 32,470 |
| 2021-07-08 | $21.74 | $21.94 | $21.70 | $21.72 | $18.15 | 59,523 |
| 2021-07-07 | $21.89 | $21.97 | $21.73 | $21.84 | $18.25 | 49,180 |
| 2021-07-06 | $21.83 | $21.89 | $21.70 | $21.73 | $18.15 | 59,118 |
| 2021-07-02 | $22.00 | $22.10 | $21.92 | $21.97 | $18.35 | 46,245 |
| 2021-07-01 | $21.96 | $21.96 | $21.79 | $21.93 | $18.32 | 117,184 |
| 2021-06-30 | $22.00 | $22.00 | $21.89 | $21.96 | $18.35 | 93,092 |
| 2021-06-29 | $21.92 | $22.00 | $21.77 | $21.97 | $18.35 | 63,845 |
| 2021-06-28 | $22.01 | $22.04 | $21.90 | $21.97 | $18.35 | 81,033 |
| 2021-06-25 | $21.91 | $21.98 | $21.80 | $21.94 | $18.33 | 71,206 |
| 2021-06-24 | $21.78 | $21.94 | $21.70 | $21.79 | $18.20 | 62,638 |
| 2021-06-23 | $21.99 | $22.14 | $21.67 | $21.79 | $18.20 | 72,293 |
| 2021-06-22 | $22.00 | $22.05 | $21.91 | $22.05 | $18.42 | 136,000 |
| 2021-06-21 | $22.31 | $22.57 | $22.31 | $22.51 | $18.32 | 116,499 |
| 2021-06-18 | $22.42 | $22.42 | $22.22 | $22.26 | $18.12 | 98,503 |
| 2021-06-17 | $22.47 | $22.63 | $22.34 | $22.44 | $18.27 | 117,259 |
| 2021-06-16 | $22.53 | $22.63 | $22.40 | $22.46 | $18.28 | 50,968 |
| 2021-06-15 | $22.53 | $22.62 | $22.42 | $22.49 | $18.31 | 70,853 |
| 2021-06-14 | $22.51 | $22.61 | $22.49 | $22.57 | $18.37 | 83,009 |
| 2021-06-11 | $22.32 | $22.50 | $22.27 | $22.48 | $18.30 | 89,017 |
| 2021-06-10 | $22.29 | $22.43 | $22.29 | $22.32 | $18.17 | 46,847 |
| 2021-06-09 | $22.33 | $22.45 | $22.12 | $22.12 | $18.01 | 125,922 |
| 2021-06-08 | $22.31 | $22.42 | $22.31 | $22.39 | $18.23 | 40,064 |
| 2021-06-07 | $22.46 | $22.46 | $22.25 | $22.30 | $18.15 | 86,715 |
| 2021-06-04 | $22.21 | $22.45 | $22.17 | $22.37 | $18.21 | 123,863 |
| 2021-06-03 | $22.00 | $22.07 | $21.90 | $22.01 | $17.92 | 48,537 |
| 2021-06-02 | $22.03 | $22.08 | $22.00 | $22.03 | $17.93 | 94,716 |
| 2021-06-01 | $21.90 | $22.21 | $21.88 | $22.10 | $17.99 | 82,632 |
| 2021-05-28 | $21.75 | $21.82 | $21.68 | $21.77 | $17.72 | 69,818 |
| 2021-05-27 | $21.73 | $21.79 | $21.68 | $21.74 | $17.70 | 59,459 |
| 2021-05-26 | $21.53 | $21.60 | $21.45 | $21.60 | $17.58 | 73,460 |
| 2021-05-25 | $21.40 | $21.55 | $21.35 | $21.42 | $17.44 | 64,347 |
| 2021-05-24 | $21.23 | $21.39 | $21.11 | $21.37 | $17.40 | 92,110 |
| 2021-05-21 | $21.05 | $21.20 | $21.00 | $21.04 | $17.13 | 74,953 |
| 2021-05-20 | $20.90 | $21.04 | $20.88 | $20.97 | $17.07 | 70,753 |
| 2021-05-19 | $20.81 | $20.98 | $20.65 | $20.88 | $17.00 | 65,382 |
| 2021-05-18 | $20.91 | $20.95 | $20.78 | $20.87 | $16.99 | 53,066 |
| 2021-05-17 | $20.66 | $20.90 | $20.66 | $20.84 | $16.96 | 71,915 |
| 2021-05-14 | $20.51 | $20.75 | $20.39 | $20.68 | $16.83 | 79,301 |
| 2021-05-13 | $20.39 | $20.90 | $20.29 | $20.44 | $16.64 | 129,590 |
| 2021-05-12 | $20.57 | $20.74 | $20.17 | $20.27 | $16.50 | 190,631 |
| 2021-05-11 | $20.59 | $20.81 | $20.50 | $20.73 | $16.87 | 109,683 |
| 2021-05-10 | $20.86 | $21.20 | $20.72 | $20.74 | $16.88 | 130,525 |
| 2021-05-07 | $20.77 | $20.91 | $20.72 | $20.86 | $16.98 | 99,528 |
| 2021-05-06 | $20.74 | $20.75 | $20.59 | $20.71 | $16.86 | 62,248 |
| 2021-05-05 | $20.35 | $20.69 | $20.35 | $20.68 | $16.83 | 52,800 |
| 2021-05-04 | $20.35 | $20.45 | $20.15 | $20.27 | $16.50 | 66,492 |
| 2021-05-03 | $20.29 | $20.71 | $20.20 | $20.42 | $16.62 | 127,231 |
| 2021-04-30 | $20.63 | $20.75 | $20.31 | $20.38 | $16.59 | 101,202 |
| 2021-04-29 | $20.99 | $21.00 | $20.79 | $20.87 | $16.99 | 97,444 |
| 2021-04-28 | $20.91 | $20.98 | $20.72 | $20.87 | $16.99 | 95,069 |
| 2021-04-27 | $20.80 | $20.95 | $20.77 | $20.80 | $16.93 | 52,836 |
| 2021-04-26 | $20.78 | $21.06 | $20.61 | $20.67 | $16.83 | 110,187 |
| 2021-04-23 | $20.30 | $20.95 | $20.11 | $20.64 | $16.80 | 227,283 |
| 2021-04-22 | $20.26 | $20.49 | $20.18 | $20.24 | $16.48 | 172,151 |
| 2021-04-21 | $19.85 | $20.13 | $19.80 | $20.05 | $16.32 | 163,008 |
| 2021-04-20 | $20.30 | $20.40 | $19.92 | $19.97 | $16.26 | 146,678 |
| 2021-04-19 | $20.62 | $20.65 | $20.36 | $20.46 | $16.65 | 130,677 |
| 2021-04-16 | $21.06 | $21.11 | $20.87 | $20.92 | $17.03 | 63,475 |
| 2021-04-15 | $21.02 | $21.11 | $20.94 | $20.97 | $17.07 | 56,142 |
| 2021-04-14 | $21.05 | $21.12 | $20.96 | $20.96 | $17.06 | 52,028 |
| 2021-04-13 | $20.89 | $21.11 | $20.89 | $21.00 | $17.09 | 52,679 |
| 2021-04-12 | $21.05 | $21.32 | $20.67 | $20.93 | $17.04 | 356,251 |
| 2021-04-09 | $21.30 | $21.46 | $21.16 | $21.40 | $17.42 | 79,134 |
| 2021-04-08 | $21.55 | $21.62 | $21.01 | $21.54 | $17.53 | 120,847 |
| 2021-04-07 | $21.69 | $21.80 | $21.52 | $21.52 | $17.52 | 64,852 |
| 2021-04-06 | $21.75 | $21.93 | $21.70 | $21.71 | $17.67 | 48,096 |
| 2021-04-05 | $21.68 | $21.96 | $21.68 | $21.84 | $17.78 | 124,831 |
| 2021-04-01 | $21.51 | $21.97 | $21.51 | $21.75 | $17.70 | 156,260 |
| 2021-03-31 | $21.42 | $21.45 | $21.29 | $21.45 | $17.46 | 121,747 |
| 2021-03-30 | $20.94 | $21.27 | $20.94 | $21.24 | $17.29 | 58,185 |
| 2021-03-29 | $20.83 | $21.00 | $20.76 | $20.98 | $17.08 | 103,872 |
| 2021-03-26 | $20.76 | $21.00 | $20.76 | $20.98 | $17.08 | 82,005 |
| 2021-03-25 | $20.95 | $21.01 | $20.72 | $20.73 | $16.87 | 166,519 |
| 2021-03-24 | $21.11 | $21.30 | $21.07 | $21.13 | $17.20 | 49,430 |
| 2021-03-23 | $21.54 | $21.63 | $21.31 | $21.32 | $17.35 | 100,564 |
| 2021-03-22 | $22.00 | $22.19 | $21.96 | $22.15 | $17.55 | 159,295 |
| 2021-03-19 | $21.82 | $21.97 | $21.77 | $21.95 | $17.39 | 107,715 |
| 2021-03-18 | $21.71 | $21.74 | $21.46 | $21.74 | $17.23 | 109,142 |
| 2021-03-17 | $21.64 | $21.89 | $21.52 | $21.86 | $17.32 | 86,167 |
| 2021-03-16 | $21.75 | $21.95 | $21.72 | $21.92 | $17.37 | 110,994 |
| 2021-03-15 | $21.50 | $21.87 | $21.40 | $21.79 | $17.27 | 120,844 |
| 2021-03-12 | $21.68 | $21.81 | $21.45 | $21.62 | $17.13 | 149,704 |
| 2021-03-11 | $21.57 | $21.81 | $21.55 | $21.78 | $17.26 | 83,168 |
| 2021-03-10 | $21.30 | $21.54 | $21.28 | $21.48 | $17.02 | 111,075 |
| 2021-03-09 | $21.08 | $21.27 | $21.07 | $21.18 | $16.78 | 97,255 |
| 2021-03-08 | $21.00 | $21.17 | $21.00 | $21.02 | $16.66 | 129,184 |
| 2021-03-05 | $21.12 | $21.27 | $20.84 | $21.03 | $16.66 | 49,318 |
| 2021-03-04 | $21.19 | $21.34 | $20.80 | $20.98 | $16.63 | 166,294 |
| 2021-03-03 | $21.31 | $21.37 | $21.04 | $21.16 | $16.77 | 98,060 |
| 2021-03-02 | $21.01 | $21.14 | $20.94 | $21.03 | $16.66 | 72,818 |
| 2021-03-01 | $20.75 | $20.97 | $20.65 | $20.87 | $16.54 | 114,927 |
| 2021-02-26 | $20.62 | $20.75 | $20.34 | $20.62 | $16.34 | 99,307 |
| 2021-02-25 | $21.02 | $21.29 | $20.87 | $20.87 | $16.54 | 66,911 |
| 2021-02-24 | $20.98 | $21.26 | $20.84 | $21.14 | $16.75 | 88,860 |
| 2021-02-23 | $21.04 | $21.21 | $20.83 | $20.98 | $16.63 | 124,874 |
| 2021-02-22 | $21.06 | $21.25 | $21.00 | $21.10 | $16.72 | 90,491 |
| 2021-02-19 | $21.28 | $21.53 | $21.28 | $21.43 | $16.98 | 61,713 |
| 2021-02-18 | $21.33 | $21.38 | $21.22 | $21.32 | $16.89 | 85,126 |
| 2021-02-17 | $21.37 | $21.49 | $21.36 | $21.45 | $17.00 | 83,934 |
| 2021-02-16 | $21.31 | $21.37 | $21.26 | $21.35 | $16.92 | 79,184 |
| 2021-02-12 | $21.29 | $21.33 | $21.00 | $21.21 | $16.81 | 77,984 |
| 2021-02-11 | $21.30 | $21.35 | $21.18 | $21.24 | $16.83 | 65,876 |
| 2021-02-10 | $21.17 | $21.29 | $21.12 | $21.20 | $16.80 | 65,282 |
| 2021-02-09 | $21.17 | $21.27 | $21.15 | $21.18 | $16.78 | 66,664 |
| 2021-02-08 | $21.16 | $21.30 | $21.15 | $21.22 | $16.82 | 74,253 |
| 2021-02-05 | $20.91 | $21.09 | $20.82 | $21.02 | $16.66 | 155,418 |
| 2021-02-04 | $20.70 | $20.81 | $20.68 | $20.77 | $16.46 | 67,496 |
| 2021-02-03 | $20.54 | $20.86 | $20.54 | $20.73 | $16.43 | 92,971 |
| 2021-02-02 | $20.38 | $20.54 | $20.30 | $20.51 | $16.25 | 58,280 |
| 2021-02-01 | $19.91 | $20.10 | $19.81 | $20.07 | $15.90 | 89,638 |
| 2021-01-29 | $19.73 | $19.73 | $19.43 | $19.52 | $15.47 | 114,229 |
| 2021-01-28 | $19.80 | $20.17 | $19.80 | $20.02 | $15.86 | 62,856 |
| 2021-01-27 | $20.00 | $20.07 | $19.80 | $19.84 | $15.72 | 100,036 |
| 2021-01-26 | $20.30 | $20.40 | $20.21 | $20.24 | $16.04 | 72,840 |
| 2021-01-25 | $20.50 | $20.56 | $20.23 | $20.30 | $16.09 | 127,649 |
| 2021-01-22 | $20.54 | $20.72 | $20.52 | $20.64 | $16.36 | 52,147 |
| 2021-01-21 | $20.83 | $20.92 | $20.75 | $20.82 | $16.50 | 100,499 |
| 2021-01-20 | $20.70 | $20.99 | $20.70 | $20.90 | $16.56 | 83,118 |
| 2021-01-19 | $20.60 | $20.68 | $20.46 | $20.52 | $16.26 | 78,107 |
| 2021-01-15 | $20.59 | $20.63 | $20.50 | $20.50 | $16.24 | 81,441 |
| 2021-01-14 | $20.74 | $20.81 | $20.73 | $20.75 | $16.44 | 53,194 |
| 2021-01-13 | $20.57 | $20.84 | $20.52 | $20.73 | $16.43 | 103,305 |
| 2021-01-12 | $20.51 | $20.65 | $20.43 | $20.65 | $16.36 | 115,317 |
| 2021-01-11 | $20.54 | $20.54 | $20.33 | $20.40 | $16.17 | 129,304 |
| 2021-01-08 | $20.53 | $20.68 | $20.52 | $20.56 | $16.29 | 119,291 |
| 2021-01-07 | $20.35 | $20.35 | $20.18 | $20.34 | $16.12 | 100,516 |
| 2021-01-06 | $20.11 | $20.32 | $20.01 | $20.19 | $16.00 | 119,414 |
| 2021-01-05 | $20.01 | $20.25 | $20.01 | $20.15 | $15.97 | 126,886 |
| 2021-01-04 | $20.09 | $20.29 | $19.87 | $19.95 | $15.81 | 102,438 |
| 2020-12-31 | $19.93 | $20.00 | $19.82 | $19.96 | $15.82 | 153,863 |
| 2020-12-30 | $19.94 | $20.00 | $19.83 | $19.90 | $15.77 | 132,795 |
| 2020-12-29 | $19.92 | $19.95 | $19.75 | $19.78 | $15.67 | 189,104 |
| 2020-12-28 | $19.84 | $19.98 | $19.78 | $19.81 | $15.70 | 148,561 |
| 2020-12-24 | $19.68 | $19.80 | $19.65 | $19.75 | $15.65 | 49,731 |
| 2020-12-23 | $19.53 | $19.81 | $19.53 | $19.64 | $15.56 | 81,842 |
| 2020-12-22 | $19.44 | $19.59 | $19.38 | $19.43 | $15.40 | 71,642 |
| 2020-12-21 | $19.53 | $19.73 | $19.34 | $19.43 | $15.40 | 124,687 |
| 2020-12-18 | $20.04 | $20.11 | $19.93 | $19.97 | $15.82 | 128,068 |
| 2020-12-17 | $20.23 | $20.39 | $20.23 | $20.32 | $15.71 | 109,726 |
| 2020-12-16 | $20.14 | $20.27 | $20.13 | $20.17 | $15.59 | 97,550 |
| 2020-12-15 | $19.85 | $20.20 | $19.85 | $20.11 | $15.55 | 139,043 |
| 2020-12-14 | $19.81 | $19.96 | $19.76 | $19.89 | $15.38 | 115,143 |
| 2020-12-11 | $19.70 | $19.78 | $19.63 | $19.73 | $15.25 | 67,095 |
| 2020-12-10 | $19.53 | $19.72 | $19.44 | $19.71 | $15.24 | 60,629 |
| 2020-12-09 | $19.63 | $19.74 | $19.46 | $19.54 | $15.11 | 82,733 |
| 2020-12-08 | $19.51 | $19.58 | $19.38 | $19.54 | $15.11 | 94,250 |
| 2020-12-07 | $19.56 | $19.64 | $19.46 | $19.53 | $15.10 | 99,011 |
| 2020-12-04 | $19.50 | $19.58 | $19.24 | $19.45 | $15.04 | 151,930 |
| 2020-12-03 | $19.38 | $19.49 | $19.33 | $19.43 | $15.02 | 87,783 |
| 2020-12-02 | $19.17 | $19.39 | $19.06 | $19.36 | $14.97 | 140,986 |
| 2020-12-01 | $18.82 | $19.15 | $18.82 | $19.07 | $14.74 | 147,029 |
| 2020-11-30 | $18.55 | $18.58 | $18.48 | $18.56 | $14.35 | 63,370 |
| 2020-11-27 | $18.61 | $18.69 | $18.55 | $18.60 | $14.38 | 56,211 |
| 2020-11-25 | $18.59 | $18.65 | $18.53 | $18.64 | $14.41 | 60,241 |
| 2020-11-24 | $18.53 | $18.73 | $18.44 | $18.70 | $14.46 | 99,293 |
| 2020-11-23 | $18.63 | $18.66 | $18.30 | $18.39 | $14.22 | 123,083 |
| 2020-11-20 | $18.42 | $18.48 | $18.24 | $18.36 | $14.19 | 84,229 |
| 2020-11-19 | $18.23 | $18.44 | $18.23 | $18.37 | $14.20 | 79,675 |
| 2020-11-18 | $18.40 | $18.46 | $18.32 | $18.41 | $14.23 | 99,205 |
| 2020-11-17 | $17.90 | $18.30 | $17.88 | $18.22 | $14.09 | 133,226 |
| 2020-11-16 | $17.86 | $18.08 | $17.85 | $18.07 | $13.97 | 100,953 |
| 2020-11-13 | $17.54 | $17.83 | $17.54 | $17.78 | $13.75 | 76,014 |
| 2020-11-12 | $17.60 | $17.60 | $17.50 | $17.52 | $13.54 | 145,528 |
| 2020-11-11 | $17.60 | $17.65 | $17.50 | $17.65 | $13.64 | 49,915 |
| 2020-11-10 | $17.48 | $17.54 | $17.35 | $17.52 | $13.54 | 71,647 |
| 2020-11-09 | $17.64 | $17.75 | $17.57 | $17.57 | $13.58 | 82,990 |
| 2020-11-06 | $17.09 | $17.29 | $16.93 | $17.20 | $13.30 | 96,917 |
| 2020-11-05 | $17.23 | $17.30 | $17.14 | $17.15 | $13.26 | 101,324 |
| 2020-11-04 | $16.95 | $17.19 | $16.95 | $17.09 | $13.21 | 36,455 |
| 2020-11-03 | $16.79 | $16.97 | $16.75 | $16.76 | $12.96 | 33,425 |
| 2020-11-02 | $16.60 | $16.83 | $16.56 | $16.56 | $12.80 | 30,391 |
| 2020-10-30 | $16.60 | $16.72 | $16.55 | $16.58 | $12.82 | 39,731 |
| 2020-10-29 | $16.53 | $16.76 | $16.52 | $16.67 | $12.89 | 67,884 |
| 2020-10-28 | $16.87 | $16.88 | $16.51 | $16.51 | $12.76 | 55,460 |
| 2020-10-27 | $17.00 | $17.15 | $17.00 | $17.02 | $13.16 | 52,038 |
| 2020-10-26 | $16.93 | $16.93 | $16.78 | $16.83 | $13.01 | 54,560 |
| 2020-10-23 | $17.01 | $17.06 | $16.91 | $17.00 | $13.14 | 23,834 |
| 2020-10-22 | $16.93 | $17.07 | $16.91 | $17.01 | $13.15 | 46,611 |
| 2020-10-21 | $17.09 | $17.16 | $16.84 | $16.96 | $13.11 | 50,783 |
| 2020-10-20 | $17.01 | $17.17 | $17.01 | $17.05 | $13.18 | 37,157 |
| 2020-10-19 | $17.02 | $17.16 | $16.96 | $17.00 | $13.14 | 55,685 |
| 2020-10-16 | $16.91 | $17.03 | $16.87 | $16.92 | $13.08 | 32,719 |
| 2020-10-15 | $16.99 | $16.99 | $16.82 | $16.85 | $13.03 | 50,761 |
| 2020-10-14 | $17.12 | $17.35 | $17.12 | $17.24 | $13.33 | 84,299 |
| 2020-10-13 | $17.15 | $17.15 | $17.04 | $17.11 | $13.23 | 53,418 |
| 2020-10-12 | $17.31 | $17.32 | $17.13 | $17.16 | $13.26 | 97,386 |
| 2020-10-09 | $17.26 | $17.35 | $17.26 | $17.31 | $13.38 | 46,471 |
| 2020-10-08 | $17.16 | $17.25 | $17.09 | $17.23 | $13.32 | 75,665 |
| 2020-10-07 | $16.96 | $17.09 | $16.95 | $17.04 | $13.17 | 93,451 |
| 2020-10-06 | $16.87 | $16.95 | $16.81 | $16.85 | $13.03 | 70,691 |
| 2020-10-05 | $16.63 | $16.88 | $16.63 | $16.77 | $12.96 | 56,647 |
| 2020-10-02 | $16.59 | $16.78 | $16.53 | $16.57 | $12.81 | 51,085 |
| 2020-10-01 | $16.61 | $16.86 | $16.61 | $16.80 | $12.99 | 102,979 |
| 2020-09-30 | $16.40 | $16.50 | $16.36 | $16.50 | $12.76 | 100,560 |
| 2020-09-29 | $16.22 | $16.44 | $16.22 | $16.31 | $12.61 | 91,608 |
| 2020-09-28 | $16.31 | $16.41 | $16.27 | $16.34 | $12.63 | 83,925 |
| 2020-09-25 | $15.89 | $16.16 | $15.89 | $16.08 | $12.43 | 58,699 |
| 2020-09-24 | $15.91 | $15.93 | $15.71 | $15.81 | $12.22 | 68,877 |
| 2020-09-23 | $16.04 | $16.13 | $16.04 | $16.08 | $12.43 | 85,180 |
| 2020-09-22 | $16.30 | $16.30 | $16.07 | $16.15 | $12.49 | 39,453 |
| 2020-09-21 | $16.40 | $16.45 | $16.12 | $16.31 | $12.61 | 100,895 |
| 2020-09-18 | $16.72 | $16.72 | $16.58 | $16.60 | $12.83 | 69,424 |
| 2020-09-17 | $17.09 | $17.14 | $17.04 | $17.12 | $12.88 | 81,352 |
| 2020-09-16 | $17.09 | $17.24 | $17.01 | $17.20 | $12.94 | 58,195 |
| 2020-09-15 | $16.95 | $17.01 | $16.91 | $16.96 | $12.76 | 64,555 |
| 2020-09-14 | $16.73 | $16.91 | $16.61 | $16.89 | $12.71 | 92,956 |
| 2020-09-11 | $16.62 | $16.74 | $16.62 | $16.65 | $12.52 | 105,131 |
| 2020-09-10 | $16.64 | $16.80 | $16.54 | $16.57 | $12.46 | 102,732 |
| 2020-09-09 | $16.60 | $16.64 | $16.56 | $16.60 | $12.49 | 57,588 |
| 2020-09-08 | $16.41 | $16.58 | $16.36 | $16.43 | $12.36 | 167,629 |
| 2020-09-04 | $16.84 | $16.90 | $16.37 | $16.59 | $12.48 | 143,761 |
| 2020-09-03 | $16.99 | $17.06 | $16.89 | $16.90 | $12.71 | 110,368 |
| 2020-09-02 | $16.96 | $17.11 | $16.87 | $17.11 | $12.87 | 99,382 |
| 2020-09-01 | $16.75 | $16.95 | $16.75 | $16.92 | $12.73 | 73,817 |
| 2020-08-31 | $16.88 | $16.89 | $16.56 | $16.70 | $12.56 | 83,231 |
| 2020-08-28 | $17.01 | $17.11 | $17.00 | $17.09 | $12.86 | 71,663 |
| 2020-08-27 | $16.76 | $16.94 | $16.76 | $16.82 | $12.65 | 157,490 |
| 2020-08-26 | $16.68 | $16.75 | $16.66 | $16.70 | $12.56 | 68,998 |
| 2020-08-25 | $16.54 | $16.66 | $16.51 | $16.64 | $12.52 | 107,255 |
| 2020-08-24 | $16.62 | $16.67 | $16.47 | $16.53 | $12.43 | 172,892 |
| 2020-08-21 | $16.48 | $16.48 | $16.33 | $16.38 | $12.32 | 78,578 |
| 2020-08-20 | $16.43 | $16.51 | $16.35 | $16.48 | $12.40 | 158,248 |
| 2020-08-19 | $16.56 | $16.59 | $16.45 | $16.48 | $12.40 | 129,957 |
| 2020-08-18 | $16.56 | $16.61 | $16.51 | $16.59 | $12.48 | 77,764 |
| 2020-08-17 | $16.41 | $16.48 | $16.36 | $16.45 | $12.37 | 127,759 |
| 2020-08-14 | $16.35 | $16.42 | $16.31 | $16.34 | $12.29 | 105,106 |
| 2020-08-13 | $16.56 | $16.59 | $16.44 | $16.50 | $12.41 | 62,750 |
| 2020-08-12 | $16.70 | $16.70 | $16.53 | $16.59 | $12.48 | 78,144 |
| 2020-08-11 | $16.61 | $16.74 | $16.53 | $16.55 | $12.45 | 116,843 |
| 2020-08-10 | $16.58 | $16.65 | $16.52 | $16.61 | $12.49 | 58,613 |
| 2020-08-07 | $16.44 | $16.54 | $16.40 | $16.51 | $12.42 | 60,750 |
| 2020-08-06 | $16.46 | $16.50 | $16.39 | $16.44 | $12.37 | 60,037 |
| 2020-08-05 | $16.50 | $16.50 | $16.33 | $16.38 | $12.32 | 63,500 |
| 2020-08-04 | $16.29 | $16.45 | $16.29 | $16.43 | $12.36 | 81,566 |
| 2020-08-03 | $16.20 | $16.25 | $16.07 | $16.17 | $12.16 | 124,081 |
| 2020-07-31 | $16.17 | $16.30 | $16.08 | $16.23 | $12.21 | 100,751 |
| 2020-07-30 | $16.16 | $16.24 | $16.06 | $16.22 | $12.20 | 108,634 |
| 2020-07-29 | $16.34 | $16.34 | $16.15 | $16.28 | $12.25 | 82,539 |
| 2020-07-28 | $16.26 | $16.38 | $16.17 | $16.21 | $12.19 | 48,875 |
| 2020-07-27 | $16.40 | $16.46 | $16.13 | $16.13 | $12.13 | 138,656 |
| 2020-07-24 | $16.31 | $16.38 | $16.26 | $16.33 | $12.28 | 42,146 |
| 2020-07-23 | $16.34 | $16.42 | $16.29 | $16.29 | $12.25 | 27,143 |
| 2020-07-22 | $16.47 | $16.55 | $16.29 | $16.43 | $12.36 | 67,278 |
| 2020-07-21 | $16.50 | $16.60 | $16.48 | $16.55 | $12.45 | 34,121 |
| 2020-07-20 | $16.25 | $16.40 | $16.23 | $16.39 | $12.33 | 64,176 |
| 2020-07-17 | $16.33 | $16.33 | $16.20 | $16.23 | $12.21 | 59,773 |
| 2020-07-16 | $16.06 | $16.12 | $16.02 | $16.11 | $12.12 | 27,946 |
| 2020-07-15 | $15.86 | $16.08 | $15.84 | $16.07 | $12.09 | 78,433 |
| 2020-07-14 | $15.74 | $15.82 | $15.61 | $15.77 | $11.86 | 112,688 |
| 2020-07-13 | $16.02 | $16.15 | $15.95 | $15.95 | $12.00 | 54,049 |
| 2020-07-10 | $16.09 | $16.12 | $16.04 | $16.05 | $12.07 | 33,170 |
| 2020-07-09 | $16.18 | $16.26 | $16.01 | $16.01 | $12.04 | 40,726 |
| 2020-07-08 | $16.17 | $16.20 | $16.00 | $16.20 | $12.19 | 73,122 |
| 2020-07-07 | $16.17 | $16.47 | $16.17 | $16.24 | $12.22 | 56,632 |
| 2020-07-06 | $16.20 | $16.39 | $16.17 | $16.26 | $12.23 | 104,237 |
| 2020-07-02 | $16.06 | $16.19 | $15.92 | $15.92 | $11.98 | 105,330 |
| 2020-07-01 | $15.45 | $15.98 | $15.44 | $15.85 | $11.92 | 144,294 |
| 2020-06-30 | $15.79 | $15.80 | $15.44 | $15.48 | $11.64 | 143,703 |
| 2020-06-29 | $15.30 | $15.75 | $15.25 | $15.68 | $11.80 | 208,220 |
| 2020-06-26 | $15.39 | $15.44 | $15.24 | $15.32 | $11.52 | 93,062 |
| 2020-06-25 | $15.17 | $15.35 | $15.17 | $15.35 | $11.55 | 59,599 |
| 2020-06-24 | $15.31 | $15.35 | $15.14 | $15.20 | $11.43 | 75,068 |
| 2020-06-23 | $15.32 | $15.46 | $15.32 | $15.39 | $11.58 | 66,739 |
| 2020-06-22 | $15.18 | $15.23 | $15.07 | $15.17 | $11.41 | 138,931 |
| 2020-06-19 | $15.14 | $15.19 | $15.01 | $15.04 | $11.31 | 100,889 |
| 2020-06-18 | $14.90 | $15.00 | $14.81 | $14.94 | $11.24 | 104,949 |
| 2020-06-17 | $15.42 | $15.43 | $15.20 | $15.33 | $11.22 | 141,147 |
| 2020-06-16 | $15.88 | $15.88 | $15.38 | $15.40 | $11.27 | 106,879 |
| 2020-06-15 | $15.24 | $15.66 | $15.21 | $15.63 | $11.44 | 81,034 |
| 2020-06-12 | $15.33 | $15.65 | $15.33 | $15.58 | $11.40 | 130,774 |
| 2020-06-11 | $15.37 | $15.38 | $14.74 | $14.82 | $10.84 | 181,223 |
| 2020-06-10 | $15.45 | $15.84 | $15.43 | $15.71 | $11.49 | 148,423 |
| 2020-06-09 | $15.94 | $16.03 | $15.87 | $16.00 | $11.71 | 103,945 |
| 2020-06-08 | $16.06 | $16.20 | $15.98 | $16.17 | $11.83 | 169,052 |
| 2020-06-05 | $15.65 | $16.09 | $15.65 | $15.96 | $11.68 | 146,979 |
| 2020-06-04 | $15.73 | $15.78 | $15.51 | $15.56 | $11.38 | 64,187 |
| 2020-06-03 | $15.75 | $15.87 | $15.70 | $15.84 | $11.59 | 89,471 |
| 2020-06-02 | $15.45 | $15.67 | $15.45 | $15.57 | $11.39 | 138,806 |
| 2020-06-01 | $14.95 | $15.38 | $14.95 | $15.38 | $11.25 | 79,385 |
| 2020-05-29 | $14.52 | $14.84 | $14.41 | $14.78 | $10.81 | 113,321 |
| 2020-05-28 | $14.37 | $14.47 | $14.31 | $14.42 | $10.55 | 215,346 |
| 2020-05-27 | $14.26 | $14.27 | $14.04 | $14.19 | $10.38 | 138,977 |
| 2020-05-26 | $14.16 | $14.21 | $13.97 | $14.08 | $10.30 | 176,489 |
| 2020-05-22 | $13.92 | $13.98 | $13.82 | $13.97 | $10.22 | 115,894 |
| 2020-05-21 | $14.05 | $14.05 | $13.84 | $13.91 | $10.18 | 95,854 |
| 2020-05-20 | $13.76 | $14.07 | $13.76 | $13.98 | $10.23 | 90,088 |
| 2020-05-19 | $14.01 | $14.13 | $13.57 | $13.69 | $10.02 | 187,027 |
| 2020-05-18 | $14.00 | $14.27 | $13.98 | $14.21 | $10.40 | 107,877 |
| 2020-05-15 | $13.90 | $13.99 | $13.81 | $13.87 | $10.15 | 174,245 |
| 2020-05-14 | $13.92 | $14.20 | $13.90 | $14.13 | $10.34 | 141,956 |
| 2020-05-13 | $14.31 | $14.37 | $14.01 | $14.20 | $10.39 | 145,951 |
| 2020-05-12 | $14.18 | $14.66 | $14.04 | $14.42 | $10.55 | 231,100 |
| 2020-05-11 | $13.95 | $14.12 | $13.93 | $14.05 | $10.28 | 236,241 |
| 2020-05-08 | $14.30 | $14.33 | $14.05 | $14.16 | $10.36 | 97,029 |
| 2020-05-07 | $14.07 | $14.17 | $14.00 | $14.13 | $10.34 | 75,208 |
| 2020-05-06 | $14.09 | $14.11 | $13.85 | $13.99 | $10.24 | 151,328 |
| 2020-05-05 | $14.14 | $14.30 | $14.06 | $14.12 | $10.33 | 167,311 |
| 2020-05-04 | $14.03 | $14.27 | $13.80 | $14.23 | $10.41 | 223,188 |
| 2020-05-01 | $14.43 | $14.43 | $13.97 | $14.08 | $10.30 | 147,465 |
| 2020-04-30 | $14.79 | $14.79 | $14.58 | $14.58 | $10.67 | 154,447 |
| 2020-04-29 | $14.42 | $14.63 | $14.42 | $14.60 | $10.68 | 189,163 |
| 2020-04-28 | $14.31 | $14.31 | $14.17 | $14.21 | $10.40 | 142,830 |
| 2020-04-27 | $14.11 | $14.20 | $14.06 | $14.13 | $10.34 | 96,485 |
| 2020-04-24 | $13.98 | $14.02 | $13.77 | $13.94 | $10.20 | 69,934 |
| 2020-04-23 | $14.06 | $14.22 | $13.95 | $14.04 | $10.27 | 112,648 |
| 2020-04-22 | $14.11 | $14.25 | $13.90 | $13.99 | $10.24 | 139,143 |
| 2020-04-21 | $13.73 | $13.87 | $13.71 | $13.79 | $10.09 | 76,343 |
| 2020-04-20 | $13.97 | $14.16 | $13.91 | $14.08 | $10.30 | 115,384 |
| 2020-04-17 | $14.33 | $14.54 | $13.96 | $14.16 | $10.36 | 161,104 |
| 2020-04-16 | $13.94 | $14.07 | $13.84 | $14.00 | $10.24 | 141,793 |
| 2020-04-15 | $13.95 | $13.95 | $13.53 | $13.85 | $10.13 | 121,940 |
| 2020-04-14 | $14.06 | $14.36 | $14.03 | $14.15 | $10.35 | 283,888 |
| 2020-04-13 | $14.07 | $14.15 | $13.65 | $13.84 | $10.13 | 332,214 |
| 2020-04-09 | $14.29 | $14.54 | $14.15 | $14.29 | $10.46 | 178,922 |
| 2020-04-08 | $13.49 | $14.08 | $13.49 | $13.99 | $10.24 | 161,784 |
| 2020-04-07 | $13.93 | $13.98 | $13.07 | $13.23 | $9.68 | 201,753 |
| 2020-04-06 | $12.92 | $13.42 | $12.92 | $13.21 | $9.67 | 203,695 |
| 2020-04-03 | $12.84 | $13.11 | $12.60 | $12.64 | $9.25 | 134,913 |
| 2020-04-02 | $12.90 | $13.16 | $12.77 | $12.98 | $9.50 | 198,701 |
| 2020-04-01 | $13.20 | $13.61 | $12.78 | $12.90 | $9.44 | 375,873 |
| 2020-03-31 | $14.09 | $14.23 | $13.35 | $13.62 | $9.97 | 271,402 |
| 2020-03-30 | $13.33 | $13.75 | $12.97 | $13.69 | $10.02 | 292,181 |
| 2020-03-27 | $13.43 | $13.95 | $13.11 | $13.66 | $9.99 | 275,009 |
| 2020-03-26 | $13.02 | $13.83 | $13.01 | $13.73 | $10.05 | 298,157 |
| 2020-03-25 | $12.01 | $12.74 | $12.01 | $12.56 | $9.19 | 271,429 |
| 2020-03-24 | $11.80 | $12.15 | $11.54 | $11.75 | $8.60 | 392,759 |
| 2020-03-23 | $12.23 | $12.53 | $11.13 | $11.68 | $8.55 | 502,963 |
| 2020-03-20 | $12.61 | $12.89 | $11.94 | $12.80 | $9.37 | 366,830 |
| 2020-03-19 | $12.67 | $12.80 | $11.75 | $12.30 | $9.00 | 396,760 |
| 2020-03-18 | $14.06 | $14.21 | $13.00 | $13.21 | $9.24 | 332,875 |
| 2020-03-17 | $14.38 | $14.85 | $14.11 | $14.67 | $10.26 | 317,222 |
| 2020-03-16 | $14.11 | $14.71 | $14.11 | $14.35 | $10.03 | 219,041 |
| 2020-03-13 | $16.06 | $16.06 | $15.04 | $15.69 | $10.97 | 366,873 |
| 2020-03-12 | $15.68 | $15.68 | $14.99 | $15.36 | $10.74 | 522,111 |
| 2020-03-11 | $17.16 | $17.22 | $16.44 | $16.65 | $11.64 | 131,339 |
| 2020-03-10 | $17.09 | $17.34 | $16.99 | $17.22 | $12.04 | 73,140 |
| 2020-03-09 | $16.81 | $17.01 | $16.21 | $16.94 | $11.85 | 145,100 |
| 2020-03-06 | $17.82 | $17.95 | $17.79 | $17.88 | $12.50 | 148,754 |
| 2020-03-05 | $18.19 | $18.35 | $17.85 | $17.94 | $12.54 | 252,120 |
| 2020-03-04 | $18.38 | $18.54 | $18.24 | $18.45 | $12.90 | 168,880 |
| 2020-03-03 | $18.28 | $18.53 | $18.17 | $18.31 | $12.80 | 145,567 |
| 2020-03-02 | $18.20 | $18.32 | $17.89 | $18.17 | $12.71 | 243,934 |
| 2020-02-28 | $18.35 | $18.45 | $17.46 | $18.18 | $12.71 | 587,351 |
| 2020-02-27 | $19.48 | $19.53 | $19.00 | $19.03 | $13.31 | 260,998 |
| 2020-02-26 | $19.63 | $19.86 | $19.63 | $19.69 | $13.77 | 90,932 |
| 2020-02-25 | $20.08 | $20.12 | $19.62 | $19.63 | $13.73 | 194,957 |
| 2020-02-24 | $19.93 | $19.98 | $19.78 | $19.86 | $13.89 | 309,754 |
| 2020-02-21 | $20.26 | $20.31 | $20.22 | $20.24 | $14.15 | 68,774 |
| 2020-02-20 | $20.31 | $20.35 | $20.25 | $20.29 | $14.19 | 54,432 |
| 2020-02-19 | $20.36 | $20.48 | $20.36 | $20.38 | $14.25 | 78,373 |
| 2020-02-18 | $20.29 | $20.37 | $20.22 | $20.22 | $14.14 | 69,686 |
| 2020-02-14 | $20.51 | $20.56 | $20.41 | $20.41 | $14.27 | 64,377 |
| 2020-02-13 | $20.58 | $20.63 | $20.51 | $20.52 | $14.35 | 56,178 |
| 2020-02-12 | $20.66 | $20.73 | $20.66 | $20.67 | $14.45 | 87,534 |
| 2020-02-11 | $20.60 | $20.69 | $20.55 | $20.62 | $14.42 | 83,405 |
| 2020-02-10 | $20.43 | $20.68 | $20.35 | $20.49 | $14.33 | 86,871 |
| 2020-02-07 | $20.54 | $20.54 | $20.43 | $20.45 | $14.30 | 56,915 |
| 2020-02-06 | $20.67 | $20.72 | $20.61 | $20.61 | $14.41 | 81,022 |
| 2020-02-05 | $20.63 | $20.71 | $20.55 | $20.55 | $14.37 | 80,608 |
| 2020-02-04 | $20.39 | $20.54 | $20.39 | $20.48 | $14.32 | 91,826 |
| 2020-02-03 | $20.14 | $20.21 | $20.02 | $20.15 | $14.09 | 135,810 |
| 2020-01-31 | $20.33 | $20.35 | $20.16 | $20.26 | $14.17 | 93,173 |
| 2020-01-30 | $20.49 | $20.53 | $20.35 | $20.45 | $14.30 | 112,836 |
| 2020-01-29 | $20.64 | $20.69 | $20.61 | $20.67 | $14.45 | 60,018 |
| 2020-01-28 | $20.51 | $20.61 | $20.44 | $20.57 | $14.38 | 76,688 |
| 2020-01-27 | $20.32 | $20.49 | $20.32 | $20.42 | $14.28 | 95,121 |
| 2020-01-24 | $20.60 | $20.70 | $20.59 | $20.59 | $14.40 | 83,290 |
| 2020-01-23 | $20.62 | $20.62 | $20.45 | $20.50 | $14.33 | 73,502 |
| 2020-01-22 | $20.47 | $20.57 | $20.46 | $20.53 | $14.36 | 58,366 |
| 2020-01-21 | $20.76 | $20.76 | $20.47 | $20.47 | $14.31 | 113,544 |
| 2020-01-17 | $20.78 | $20.91 | $20.70 | $20.86 | $14.59 | 121,713 |
| 2020-01-16 | $20.80 | $20.93 | $20.76 | $20.78 | $14.53 | 152,061 |
| 2020-01-15 | $20.77 | $20.80 | $20.74 | $20.80 | $14.54 | 36,811 |
| 2020-01-14 | $20.67 | $20.77 | $20.56 | $20.74 | $14.50 | 71,645 |
| 2020-01-13 | $20.60 | $20.80 | $20.54 | $20.78 | $14.53 | 197,880 |
| 2020-01-10 | $20.44 | $20.55 | $20.41 | $20.54 | $14.36 | 127,719 |
| 2020-01-09 | $20.21 | $20.34 | $20.21 | $20.30 | $14.20 | 75,251 |
| 2020-01-08 | $20.00 | $20.17 | $19.95 | $20.07 | $14.03 | 231,628 |
| 2020-01-07 | $19.95 | $20.05 | $19.95 | $20.02 | $14.00 | 165,758 |
| 2020-01-06 | $20.05 | $20.08 | $19.95 | $19.98 | $13.97 | 141,297 |
| 2020-01-03 | $20.29 | $20.31 | $20.17 | $20.22 | $14.14 | 167,610 |
| 2020-01-02 | $20.20 | $20.45 | $20.20 | $20.37 | $14.24 | 125,048 |
| 2019-12-31 | $20.27 | $20.28 | $20.13 | $20.13 | $14.08 | 268,216 |
| 2019-12-30 | $20.59 | $20.66 | $20.31 | $20.31 | $14.20 | 229,277 |
| 2019-12-27 | $21.15 | $21.17 | $21.09 | $21.13 | $14.37 | 136,463 |
| 2019-12-26 | $20.95 | $21.09 | $20.92 | $21.07 | $14.33 | 108,568 |
| 2019-12-24 | $20.93 | $21.03 | $20.91 | $20.98 | $14.27 | 73,416 |
| 2019-12-23 | $21.05 | $21.05 | $20.92 | $20.96 | $14.26 | 172,161 |
| 2019-12-20 | $21.00 | $21.09 | $20.99 | $21.07 | $14.33 | 134,212 |
| 2019-12-19 | $20.98 | $21.03 | $20.94 | $21.02 | $14.30 | 67,052 |
| 2019-12-18 | $20.90 | $20.99 | $20.90 | $20.94 | $14.24 | 98,393 |
| 2019-12-17 | $20.82 | $20.90 | $20.77 | $20.90 | $14.22 | 103,699 |
| 2019-12-16 | $20.88 | $20.88 | $20.75 | $20.75 | $14.11 | 187,208 |
| 2019-12-13 | $20.78 | $20.90 | $20.78 | $20.87 | $14.20 | 66,226 |
| 2019-12-12 | $20.70 | $20.80 | $20.61 | $20.79 | $14.14 | 107,073 |
| 2019-12-11 | $20.69 | $20.74 | $20.59 | $20.72 | $14.09 | 89,239 |
| 2019-12-10 | $20.69 | $20.78 | $20.58 | $20.59 | $14.00 | 100,639 |
| 2019-12-09 | $20.75 | $20.82 | $20.65 | $20.76 | $14.12 | 90,612 |
| 2019-12-06 | $20.89 | $20.89 | $20.65 | $20.74 | $14.11 | 114,110 |
| 2019-12-05 | $20.76 | $20.88 | $20.73 | $20.87 | $14.20 | 86,286 |
| 2019-12-04 | $20.70 | $20.79 | $20.70 | $20.75 | $14.11 | 106,310 |
| 2019-12-03 | $20.52 | $20.72 | $20.52 | $20.62 | $14.03 | 66,986 |
| 2019-12-02 | $20.55 | $20.74 | $20.55 | $20.70 | $14.08 | 105,682 |
| 2019-11-29 | $20.74 | $20.74 | $20.55 | $20.56 | $13.98 | 61,810 |
| 2019-11-27 | $20.67 | $20.75 | $20.66 | $20.74 | $14.11 | 69,743 |
| 2019-11-26 | $20.71 | $20.71 | $20.53 | $20.57 | $13.99 | 65,375 |
| 2019-11-25 | $20.34 | $20.74 | $20.34 | $20.70 | $14.08 | 92,863 |
| 2019-11-22 | $20.46 | $20.46 | $20.39 | $20.42 | $13.89 | 65,742 |
| 2019-11-21 | $20.52 | $20.55 | $20.46 | $20.49 | $13.94 | 60,507 |
| 2019-11-20 | $20.53 | $20.67 | $20.53 | $20.59 | $14.00 | 57,863 |
| 2019-11-19 | $20.67 | $20.67 | $20.55 | $20.57 | $13.99 | 85,147 |
| 2019-11-18 | $20.64 | $20.66 | $20.49 | $20.61 | $14.02 | 109,583 |
| 2019-11-15 | $20.72 | $20.79 | $20.69 | $20.71 | $14.09 | 29,970 |
| 2019-11-14 | $20.65 | $20.67 | $20.60 | $20.66 | $14.05 | 24,883 |
| 2019-11-13 | $20.60 | $20.65 | $20.56 | $20.62 | $14.03 | 61,790 |
| 2019-11-12 | $20.76 | $20.84 | $20.70 | $20.70 | $14.08 | 87,869 |
| 2019-11-11 | $20.81 | $20.88 | $20.72 | $20.84 | $14.17 | 38,921 |
| 2019-11-08 | $20.97 | $21.00 | $20.80 | $20.90 | $14.22 | 69,665 |
| 2019-11-07 | $21.15 | $21.25 | $21.10 | $21.17 | $14.40 | 71,411 |
| 2019-11-06 | $21.10 | $21.16 | $21.00 | $21.10 | $14.35 | 89,088 |
| 2019-11-05 | $21.06 | $21.09 | $20.96 | $21.00 | $14.28 | 44,499 |
| 2019-11-04 | $21.28 | $21.28 | $21.08 | $21.11 | $14.36 | 75,640 |
| 2019-11-01 | $21.01 | $21.20 | $21.01 | $21.18 | $14.41 | 90,819 |
| 2019-10-31 | $20.98 | $20.99 | $20.87 | $20.94 | $14.24 | 63,853 |
| 2019-10-30 | $20.89 | $20.99 | $20.84 | $20.99 | $14.28 | 72,952 |
| 2019-10-29 | $20.82 | $20.94 | $20.80 | $20.84 | $14.17 | 67,647 |
| 2019-10-28 | $20.62 | $20.78 | $20.60 | $20.65 | $14.05 | 82,671 |
| 2019-10-25 | $20.50 | $20.78 | $20.50 | $20.67 | $14.06 | 179,732 |
| 2019-10-24 | $20.59 | $20.63 | $20.48 | $20.59 | $14.00 | 58,537 |
| 2019-10-23 | $20.49 | $20.60 | $20.42 | $20.56 | $13.98 | 53,594 |
| 2019-10-22 | $20.38 | $20.49 | $20.35 | $20.43 | $13.90 | 33,758 |
| 2019-10-21 | $20.46 | $20.50 | $20.38 | $20.42 | $13.89 | 54,140 |
| 2019-10-18 | $20.41 | $20.45 | $20.34 | $20.43 | $13.90 | 84,163 |
| 2019-10-17 | $20.17 | $20.40 | $20.17 | $20.36 | $13.85 | 73,832 |
| 2019-10-16 | $20.15 | $20.15 | $20.01 | $20.02 | $13.62 | 159,949 |
| 2019-10-15 | $19.99 | $20.18 | $19.99 | $20.15 | $13.71 | 44,055 |
| 2019-10-14 | $19.92 | $20.00 | $19.92 | $19.94 | $13.56 | 25,753 |
| 2019-10-11 | $19.99 | $20.00 | $19.86 | $19.98 | $13.59 | 133,711 |
| 2019-10-10 | $19.98 | $19.99 | $19.84 | $19.98 | $13.59 | 67,643 |
| 2019-10-09 | $19.95 | $20.00 | $19.85 | $19.97 | $13.58 | 52,968 |
| 2019-10-08 | $19.84 | $19.85 | $19.66 | $19.78 | $13.45 | 148,307 |
| 2019-10-07 | $19.91 | $19.94 | $19.81 | $19.88 | $13.52 | 106,714 |
| 2019-10-04 | $20.12 | $20.15 | $20.01 | $20.07 | $13.65 | 67,308 |
| 2019-10-03 | $20.22 | $20.31 | $20.20 | $20.29 | $13.80 | 53,991 |
| 2019-10-02 | $20.31 | $20.31 | $20.11 | $20.22 | $13.75 | 68,806 |
| 2019-10-01 | $20.43 | $20.59 | $20.20 | $20.33 | $13.83 | 146,316 |
| 2019-09-30 | $20.61 | $20.61 | $20.48 | $20.53 | $13.96 | 79,683 |
| 2019-09-27 | $20.60 | $20.62 | $20.40 | $20.51 | $13.95 | 71,623 |
| 2019-09-26 | $20.62 | $20.62 | $20.45 | $20.56 | $13.98 | 113,908 |
| 2019-09-25 | $20.39 | $20.45 | $20.24 | $20.39 | $13.87 | 126,854 |
| 2019-09-24 | $20.75 | $20.75 | $20.49 | $20.53 | $13.96 | 141,523 |
| 2019-09-23 | $20.27 | $20.75 | $20.26 | $20.70 | $14.08 | 204,952 |
| 2019-09-20 | $20.28 | $20.35 | $20.04 | $20.11 | $13.68 | 175,379 |
| 2019-09-19 | $20.00 | $20.00 | $19.81 | $19.93 | $13.18 | 144,364 |
| 2019-09-18 | $20.11 | $20.13 | $19.89 | $20.03 | $13.24 | 128,965 |
| 2019-09-17 | $19.80 | $20.01 | $19.75 | $20.01 | $13.23 | 129,203 |
| 2019-09-16 | $20.09 | $20.14 | $19.92 | $19.94 | $13.18 | 102,315 |
| 2019-09-13 | $20.10 | $20.27 | $20.10 | $20.27 | $13.40 | 38,154 |
| 2019-09-12 | $20.00 | $20.07 | $19.93 | $20.00 | $13.22 | 88,540 |
| 2019-09-11 | $19.91 | $19.99 | $19.86 | $19.95 | $13.19 | 131,262 |
| 2019-09-10 | $19.85 | $19.90 | $19.77 | $19.84 | $13.12 | 45,623 |
| 2019-09-09 | $19.85 | $19.92 | $19.78 | $19.87 | $13.14 | 59,495 |
| 2019-09-06 | $19.81 | $19.88 | $19.73 | $19.81 | $13.10 | 53,075 |
| 2019-09-05 | $19.71 | $19.78 | $19.64 | $19.64 | $12.98 | 68,205 |
| 2019-09-04 | $19.57 | $19.63 | $19.56 | $19.60 | $12.96 | 163,020 |
| 2019-09-03 | $19.74 | $19.75 | $19.41 | $19.52 | $12.90 | 175,342 |
| 2019-08-30 | $20.07 | $20.07 | $19.91 | $20.02 | $13.24 | 55,324 |
| 2019-08-29 | $19.87 | $19.93 | $19.85 | $19.86 | $13.13 | 133,587 |
| 2019-08-28 | $19.99 | $20.01 | $19.86 | $19.87 | $13.14 | 79,579 |
| 2019-08-27 | $20.05 | $20.17 | $20.05 | $20.09 | $13.28 | 76,022 |
| 2019-08-26 | $19.95 | $20.03 | $19.86 | $19.97 | $13.20 | 77,206 |
| 2019-08-23 | $19.91 | $20.02 | $19.85 | $19.86 | $13.13 | 74,247 |
| 2019-08-22 | $19.82 | $19.86 | $19.71 | $19.74 | $13.05 | 91,897 |
| 2019-08-21 | $19.95 | $20.02 | $19.90 | $19.99 | $13.22 | 64,774 |
| 2019-08-20 | $19.91 | $19.99 | $19.87 | $19.89 | $13.15 | 84,012 |
| 2019-08-19 | $20.25 | $20.25 | $19.92 | $19.94 | $13.18 | 88,179 |
| 2019-08-16 | $20.05 | $20.23 | $20.05 | $20.18 | $13.34 | 41,017 |
| 2019-08-15 | $19.84 | $20.03 | $19.76 | $19.90 | $13.16 | 115,367 |
| 2019-08-14 | $19.94 | $20.06 | $19.84 | $19.87 | $13.14 | 106,460 |
| 2019-08-13 | $20.15 | $20.39 | $19.96 | $20.18 | $13.34 | 115,463 |
| 2019-08-12 | $20.30 | $20.38 | $20.23 | $20.27 | $13.40 | 28,832 |
| 2019-08-09 | $20.37 | $20.53 | $20.30 | $20.33 | $13.44 | 92,904 |
| 2019-08-08 | $20.25 | $20.65 | $20.21 | $20.54 | $13.58 | 113,661 |
| 2019-08-07 | $20.02 | $20.10 | $19.91 | $19.99 | $13.22 | 125,284 |
| 2019-08-06 | $20.18 | $20.28 | $20.01 | $20.26 | $13.39 | 65,916 |
| 2019-08-05 | $20.15 | $20.20 | $19.88 | $19.95 | $13.19 | 153,742 |
| 2019-08-02 | $20.50 | $20.55 | $20.30 | $20.37 | $13.47 | 155,415 |
| 2019-08-01 | $20.51 | $20.64 | $20.46 | $20.50 | $13.55 | 157,604 |
| 2019-07-31 | $20.73 | $20.78 | $20.42 | $20.53 | $13.57 | 62,929 |
| 2019-07-30 | $20.70 | $20.72 | $20.59 | $20.63 | $13.64 | 54,789 |
| 2019-07-29 | $20.75 | $20.92 | $20.72 | $20.77 | $13.73 | 44,473 |
| 2019-07-26 | $20.95 | $20.95 | $20.80 | $20.87 | $13.80 | 64,619 |
| 2019-07-25 | $20.72 | $20.82 | $20.67 | $20.76 | $13.72 | 54,596 |
| 2019-07-24 | $20.74 | $20.91 | $20.74 | $20.79 | $13.74 | 68,948 |
| 2019-07-23 | $20.84 | $20.85 | $20.70 | $20.78 | $13.74 | 70,329 |
| 2019-07-22 | $20.95 | $21.00 | $20.85 | $20.88 | $13.80 | 72,009 |
| 2019-07-19 | $21.18 | $21.18 | $20.96 | $20.96 | $13.86 | 104,056 |
| 2019-07-18 | $21.26 | $21.35 | $21.18 | $21.33 | $14.10 | 68,789 |
| 2019-07-17 | $21.36 | $21.43 | $21.32 | $21.38 | $14.13 | 48,722 |
| 2019-07-16 | $21.25 | $21.38 | $21.25 | $21.34 | $14.11 | 56,375 |
| 2019-07-15 | $21.21 | $21.39 | $21.21 | $21.25 | $14.05 | 62,326 |
| 2019-07-12 | $21.20 | $21.22 | $21.15 | $21.18 | $14.00 | 74,194 |
| 2019-07-11 | $21.19 | $21.19 | $21.07 | $21.15 | $13.98 | 47,795 |
| 2019-07-10 | $21.16 | $21.22 | $21.13 | $21.16 | $13.99 | 54,922 |
| 2019-07-09 | $21.17 | $21.24 | $21.12 | $21.15 | $13.98 | 64,323 |
| 2019-07-08 | $21.27 | $21.29 | $21.16 | $21.21 | $14.02 | 66,938 |
| 2019-07-05 | $21.55 | $21.56 | $21.35 | $21.52 | $14.23 | 53,983 |
| 2019-07-03 | $21.57 | $21.62 | $21.55 | $21.57 | $14.26 | 36,789 |
| 2019-07-02 | $21.60 | $21.63 | $21.58 | $21.62 | $14.29 | 63,271 |
| 2019-07-01 | $21.49 | $21.64 | $21.39 | $21.53 | $14.23 | 150,219 |
| 2019-06-28 | $21.38 | $21.40 | $21.20 | $21.28 | $14.07 | 77,130 |
| 2019-06-27 | $21.39 | $21.40 | $21.21 | $21.33 | $14.10 | 55,960 |
| 2019-06-26 | $21.13 | $21.32 | $21.13 | $21.24 | $14.04 | 71,839 |
| 2019-06-25 | $20.99 | $21.15 | $20.97 | $20.99 | $13.88 | 93,379 |
| 2019-06-24 | $20.87 | $20.98 | $20.87 | $20.93 | $13.84 | 49,329 |
| 2019-06-21 | $20.99 | $21.05 | $20.92 | $20.97 | $13.86 | 45,931 |
| 2019-06-20 | $21.11 | $21.22 | $21.01 | $21.06 | $13.92 | 175,376 |
| 2019-06-19 | $21.52 | $21.55 | $21.43 | $21.50 | $13.83 | 101,817 |
| 2019-06-18 | $21.53 | $21.57 | $21.42 | $21.53 | $13.85 | 97,211 |
| 2019-06-17 | $21.49 | $21.68 | $21.38 | $21.41 | $13.77 | 157,495 |
| 2019-06-14 | $21.59 | $21.68 | $21.56 | $21.60 | $13.89 | 109,196 |
| 2019-06-13 | $21.81 | $21.94 | $21.71 | $21.73 | $13.97 | 47,544 |
| 2019-06-12 | $21.87 | $21.87 | $21.76 | $21.76 | $13.99 | 64,189 |
| 2019-06-11 | $21.82 | $21.93 | $21.77 | $21.82 | $14.03 | 54,814 |
| 2019-06-10 | $21.76 | $21.83 | $21.67 | $21.78 | $14.01 | 56,558 |
| 2019-06-07 | $21.86 | $21.91 | $21.76 | $21.80 | $14.02 | 63,660 |
| 2019-06-06 | $21.84 | $21.88 | $21.54 | $21.82 | $14.03 | 78,887 |
| 2019-06-05 | $22.04 | $22.04 | $21.86 | $21.98 | $14.14 | 74,780 |
| 2019-06-04 | $22.06 | $22.06 | $21.86 | $21.98 | $14.14 | 85,704 |
| 2019-06-03 | $21.85 | $22.14 | $21.85 | $22.00 | $14.15 | 88,694 |
| 2019-05-31 | $21.62 | $21.77 | $21.57 | $21.76 | $13.99 | 87,875 |
| 2019-05-30 | $21.50 | $21.76 | $21.50 | $21.66 | $13.93 | 118,139 |
| 2019-05-29 | $21.57 | $21.57 | $21.38 | $21.55 | $13.86 | 88,657 |
| 2019-05-28 | $21.64 | $21.67 | $21.51 | $21.63 | $13.91 | 100,123 |
| 2019-05-24 | $21.47 | $21.69 | $21.38 | $21.51 | $13.83 | 209,823 |
| 2019-05-23 | $21.42 | $21.49 | $21.12 | $21.21 | $13.64 | 185,220 |
| 2019-05-22 | $21.39 | $21.50 | $21.39 | $21.44 | $13.79 | 65,715 |
| 2019-05-21 | $21.38 | $21.45 | $21.21 | $21.41 | $13.77 | 161,879 |
| 2019-05-20 | $21.28 | $21.50 | $21.17 | $21.33 | $13.72 | 132,926 |
| 2019-05-17 | $20.51 | $20.70 | $20.51 | $20.64 | $13.27 | 63,505 |
| 2019-05-16 | $20.56 | $20.56 | $20.40 | $20.48 | $13.17 | 83,120 |
| 2019-05-15 | $20.48 | $20.49 | $20.25 | $20.42 | $13.13 | 76,181 |
| 2019-05-14 | $20.42 | $20.58 | $20.28 | $20.49 | $13.18 | 116,910 |
| 2019-05-13 | $20.53 | $20.54 | $20.07 | $20.22 | $13.00 | 84,737 |
| 2019-05-10 | $20.63 | $20.70 | $20.56 | $20.68 | $13.30 | 54,270 |
| 2019-05-09 | $20.64 | $20.74 | $20.37 | $20.65 | $13.28 | 110,952 |
| 2019-05-08 | $20.77 | $20.90 | $20.67 | $20.82 | $13.39 | 69,123 |
| 2019-05-07 | $21.00 | $21.04 | $20.76 | $20.82 | $13.39 | 120,493 |
| 2019-05-06 | $21.07 | $21.21 | $21.01 | $21.16 | $13.61 | 120,262 |
| 2019-05-03 | $21.12 | $21.34 | $21.12 | $21.21 | $13.64 | 111,968 |
| 2019-05-02 | $21.10 | $21.32 | $21.05 | $21.06 | $13.54 | 95,722 |
| 2019-05-01 | $21.30 | $21.38 | $21.07 | $21.07 | $13.55 | 89,012 |
| 2019-04-30 | $21.23 | $21.26 | $21.14 | $21.16 | $13.61 | 74,112 |
| 2019-04-29 | $21.28 | $21.33 | $21.18 | $21.21 | $13.64 | 87,045 |
| 2019-04-26 | $21.39 | $21.42 | $21.23 | $21.42 | $13.78 | 100,610 |
| 2019-04-25 | $21.53 | $21.53 | $21.23 | $21.25 | $13.67 | 110,569 |
| 2019-04-24 | $21.70 | $21.71 | $21.50 | $21.57 | $13.87 | 157,244 |
| 2019-04-23 | $21.64 | $21.64 | $21.56 | $21.57 | $13.87 | 64,646 |
| 2019-04-22 | $21.62 | $21.63 | $21.39 | $21.56 | $13.87 | 213,004 |
| 2019-04-18 | $21.79 | $21.82 | $21.76 | $21.79 | $14.01 | 85,161 |
| 2019-04-17 | $21.78 | $21.80 | $21.67 | $21.79 | $14.01 | 44,382 |
| 2019-04-16 | $21.79 | $21.84 | $21.62 | $21.66 | $13.93 | 80,460 |
| 2019-04-15 | $21.54 | $21.85 | $21.50 | $21.65 | $13.92 | 105,653 |
| 2019-04-12 | $21.38 | $21.57 | $21.38 | $21.56 | $13.87 | 86,698 |
| 2019-04-11 | $21.35 | $21.42 | $21.33 | $21.39 | $13.76 | 65,920 |
| 2019-04-10 | $21.23 | $21.43 | $21.23 | $21.37 | $13.74 | 63,014 |
| 2019-04-09 | $21.26 | $21.35 | $21.23 | $21.27 | $13.68 | 53,131 |
| 2019-04-08 | $21.30 | $21.32 | $21.21 | $21.21 | $13.64 | 65,820 |
| 2019-04-05 | $21.41 | $21.49 | $21.36 | $21.49 | $13.82 | 43,639 |
| 2019-04-04 | $21.40 | $21.40 | $21.33 | $21.39 | $13.76 | 53,384 |
| 2019-04-03 | $21.47 | $21.57 | $21.45 | $21.45 | $13.79 | 73,351 |
| 2019-04-02 | $21.70 | $21.73 | $21.42 | $21.44 | $13.79 | 84,148 |
| 2019-04-01 | $21.67 | $21.72 | $21.40 | $21.68 | $13.94 | 130,916 |
| 2019-03-29 | $21.55 | $21.55 | $21.37 | $21.37 | $13.74 | 92,435 |
| 2019-03-28 | $21.24 | $21.35 | $21.21 | $21.35 | $13.73 | 71,507 |
| 2019-03-27 | $21.12 | $21.20 | $21.06 | $21.13 | $13.59 | 55,463 |
| 2019-03-26 | $21.25 | $21.25 | $21.01 | $21.10 | $13.57 | 58,720 |
| 2019-03-25 | $20.97 | $21.19 | $20.97 | $21.15 | $13.60 | 82,914 |
| 2019-03-22 | $21.20 | $21.25 | $20.95 | $21.02 | $13.52 | 75,403 |
| 2019-03-21 | $21.51 | $21.51 | $21.27 | $21.42 | $13.78 | 69,542 |
| 2019-03-20 | $21.11 | $21.59 | $21.11 | $21.55 | $13.86 | 67,252 |
| 2019-03-19 | $21.85 | $21.88 | $21.73 | $21.75 | $13.61 | 130,385 |
| 2019-03-18 | $21.73 | $21.88 | $21.73 | $21.80 | $13.65 | 119,357 |
| 2019-03-15 | $21.62 | $21.73 | $21.61 | $21.67 | $13.56 | 70,598 |
| 2019-03-14 | $21.50 | $21.57 | $21.45 | $21.46 | $13.43 | 118,305 |
| 2019-03-13 | $21.55 | $21.62 | $21.41 | $21.47 | $13.44 | 110,297 |
| 2019-03-12 | $21.46 | $21.65 | $21.34 | $21.65 | $13.55 | 76,662 |
| 2019-03-11 | $20.89 | $21.32 | $20.89 | $21.30 | $13.33 | 146,722 |
| 2019-03-08 | $20.58 | $20.73 | $20.48 | $20.64 | $12.92 | 54,575 |
| 2019-03-07 | $20.73 | $20.77 | $20.51 | $20.56 | $12.87 | 52,179 |
| 2019-03-06 | $20.76 | $20.87 | $20.71 | $20.73 | $12.98 | 88,928 |
| 2019-03-05 | $20.61 | $20.79 | $20.50 | $20.73 | $12.98 | 107,473 |
| 2019-03-04 | $20.47 | $20.50 | $20.37 | $20.43 | $12.79 | 61,729 |
| 2019-03-01 | $20.43 | $20.52 | $20.38 | $20.43 | $12.79 | 87,049 |
| 2019-02-28 | $20.50 | $20.51 | $20.35 | $20.44 | $12.79 | 68,122 |
| 2019-02-27 | $20.31 | $20.45 | $20.24 | $20.45 | $12.80 | 53,302 |
| 2019-02-26 | $20.39 | $20.51 | $20.35 | $20.39 | $12.76 | 51,568 |
| 2019-02-25 | $20.49 | $20.61 | $20.49 | $20.56 | $12.87 | 58,986 |
| 2019-02-22 | $20.25 | $20.44 | $20.23 | $20.36 | $12.74 | 52,554 |
| 2019-02-21 | $20.25 | $20.36 | $20.18 | $20.19 | $12.64 | 65,020 |
| 2019-02-20 | $20.20 | $20.30 | $20.15 | $20.25 | $12.68 | 129,033 |
| 2019-02-19 | $20.15 | $20.17 | $20.02 | $20.07 | $12.56 | 93,215 |
| 2019-02-15 | $20.31 | $20.38 | $20.28 | $20.30 | $12.71 | 69,570 |
| 2019-02-14 | $20.38 | $20.56 | $20.33 | $20.49 | $12.83 | 47,762 |
| 2019-02-13 | $20.57 | $20.75 | $20.32 | $20.45 | $12.80 | 134,782 |
| 2019-02-12 | $20.66 | $20.83 | $20.58 | $20.79 | $13.01 | 69,105 |
| 2019-02-11 | $20.57 | $20.63 | $20.46 | $20.56 | $12.87 | 47,261 |
| 2019-02-08 | $20.81 | $20.81 | $20.52 | $20.60 | $12.89 | 51,759 |
| 2019-02-07 | $20.79 | $21.07 | $20.76 | $20.96 | $13.12 | 77,056 |
| 2019-02-06 | $20.82 | $20.82 | $20.64 | $20.71 | $12.96 | 40,356 |
| 2019-02-05 | $20.70 | $20.84 | $20.53 | $20.71 | $12.96 | 97,127 |
| 2019-02-04 | $20.51 | $20.67 | $20.44 | $20.58 | $12.88 | 76,961 |
| 2019-02-01 | $20.39 | $20.70 | $20.35 | $20.50 | $12.83 | 89,054 |
| 2019-01-31 | $20.41 | $20.55 | $20.35 | $20.51 | $12.84 | 78,005 |
| 2019-01-30 | $20.15 | $20.31 | $20.07 | $20.28 | $12.69 | 102,709 |
| 2019-01-29 | $20.18 | $20.19 | $20.04 | $20.11 | $12.59 | 68,272 |
| 2019-01-28 | $20.27 | $20.29 | $20.01 | $20.17 | $12.63 | 59,476 |
| 2019-01-25 | $20.44 | $20.53 | $20.41 | $20.52 | $12.84 | 49,210 |
| 2019-01-24 | $20.47 | $20.55 | $20.36 | $20.49 | $12.83 | 87,284 |
| 2019-01-23 | $20.36 | $20.52 | $20.29 | $20.44 | $12.79 | 54,679 |
| 2019-01-22 | $20.84 | $20.90 | $20.33 | $20.33 | $12.73 | 132,505 |
| 2019-01-18 | $20.97 | $20.97 | $20.76 | $20.94 | $13.11 | 77,688 |
| 2019-01-17 | $21.05 | $21.05 | $20.80 | $20.98 | $13.13 | 55,611 |
| 2019-01-16 | $20.99 | $21.30 | $20.99 | $21.02 | $13.16 | 280,867 |
| 2019-01-15 | $21.08 | $21.19 | $20.97 | $21.02 | $13.16 | 80,596 |
| 2019-01-14 | $21.15 | $21.15 | $20.95 | $20.98 | $13.13 | 68,309 |
| 2019-01-11 | $21.15 | $21.39 | $21.09 | $21.32 | $13.35 | 366,064 |
| 2019-01-10 | $21.20 | $21.35 | $20.97 | $21.20 | $13.27 | 167,338 |
| 2019-01-09 | $21.09 | $21.09 | $20.93 | $21.06 | $13.18 | 103,560 |
| 2019-01-08 | $20.52 | $21.34 | $20.52 | $21.21 | $13.28 | 273,578 |
| 2019-01-07 | $20.53 | $20.53 | $20.43 | $20.51 | $12.84 | 97,810 |
| 2019-01-04 | $20.18 | $20.65 | $20.18 | $20.43 | $12.79 | 80,648 |
| 2019-01-03 | $20.08 | $20.12 | $19.91 | $20.09 | $12.58 | 79,436 |
| 2019-01-02 | $20.04 | $20.25 | $20.04 | $20.22 | $12.66 | 65,939 |
| 2018-12-31 | $20.24 | $20.50 | $20.13 | $20.24 | $12.67 | 354,152 |
| 2018-12-28 | $20.02 | $20.20 | $19.94 | $20.18 | $12.63 | 220,151 |
| 2018-12-27 | $22.00 | $22.21 | $21.92 | $22.18 | $12.45 | 299,384 |
| 2018-12-26 | $21.70 | $22.27 | $21.58 | $22.22 | $12.47 | 117,436 |
| 2018-12-24 | $21.71 | $21.74 | $21.57 | $21.67 | $12.16 | 137,783 |
| 2018-12-21 | $21.61 | $21.72 | $21.56 | $21.57 | $12.11 | 234,926 |
| 2018-12-20 | $21.84 | $22.13 | $21.64 | $21.81 | $12.24 | 381,509 |
| 2018-12-19 | $22.11 | $22.22 | $21.65 | $21.71 | $12.19 | 136,681 |
| 2018-12-18 | $21.88 | $22.13 | $21.86 | $21.93 | $12.31 | 78,529 |
| 2018-12-17 | $21.82 | $21.98 | $21.45 | $21.52 | $12.08 | 202,741 |
| 2018-12-14 | $21.63 | $21.76 | $21.63 | $21.67 | $12.16 | 52,497 |
| 2018-12-13 | $21.94 | $22.16 | $21.84 | $21.85 | $12.27 | 78,524 |
| 2018-12-12 | $21.72 | $22.00 | $21.52 | $21.88 | $12.28 | 128,012 |
| 2018-12-11 | $21.44 | $21.81 | $21.36 | $21.36 | $11.99 | 118,905 |
| 2018-12-10 | $21.13 | $21.14 | $20.82 | $20.99 | $11.78 | 110,438 |
| 2018-12-07 | $22.07 | $22.08 | $21.61 | $21.62 | $12.14 | 117,257 |
| 2018-12-06 | $21.82 | $22.21 | $21.66 | $22.17 | $12.44 | 82,779 |
| 2018-12-04 | $22.50 | $22.50 | $22.36 | $22.36 | $12.55 | 68,493 |
| 2018-12-03 | $22.59 | $22.65 | $22.30 | $22.63 | $12.70 | 139,010 |
| 2018-11-30 | $22.27 | $22.38 | $22.26 | $22.38 | $12.56 | 80,668 |
| 2018-11-29 | $22.00 | $22.30 | $21.88 | $22.22 | $12.47 | 120,379 |
| 2018-11-28 | $21.75 | $21.89 | $21.61 | $21.80 | $12.24 | 192,820 |
| 2018-11-27 | $21.44 | $21.70 | $21.43 | $21.58 | $12.11 | 116,275 |
| 2018-11-26 | $21.45 | $21.57 | $21.34 | $21.38 | $12.00 | 55,453 |
| 2018-11-23 | $21.27 | $21.39 | $21.26 | $21.31 | $11.96 | 32,726 |
| 2018-11-21 | $21.42 | $21.58 | $21.32 | $21.45 | $12.04 | 95,147 |
| 2018-11-20 | $21.25 | $21.39 | $21.17 | $21.30 | $11.96 | 111,064 |
| 2018-11-19 | $21.55 | $21.77 | $21.38 | $21.40 | $12.01 | 78,933 |
| 2018-11-16 | $21.33 | $21.55 | $21.27 | $21.50 | $12.07 | 56,282 |
| 2018-11-15 | $21.21 | $21.54 | $21.14 | $21.40 | $12.01 | 75,457 |
| 2018-11-14 | $20.95 | $21.16 | $20.85 | $21.14 | $11.87 | 130,821 |
| 2018-11-13 | $20.64 | $20.96 | $20.62 | $20.93 | $11.75 | 91,711 |
| 2018-11-12 | $20.74 | $20.74 | $20.53 | $20.53 | $11.52 | 79,493 |
| 2018-11-09 | $20.80 | $20.87 | $20.74 | $20.80 | $11.68 | 61,765 |
| 2018-11-08 | $21.04 | $21.04 | $20.82 | $20.85 | $11.70 | 121,796 |
| 2018-11-07 | $20.71 | $21.10 | $20.71 | $21.06 | $11.82 | 78,980 |
| 2018-11-06 | $20.64 | $20.79 | $20.40 | $20.50 | $11.51 | 175,999 |
| 2018-11-05 | $20.98 | $20.98 | $20.75 | $20.82 | $11.69 | 78,805 |
| 2018-11-02 | $20.59 | $21.03 | $20.52 | $21.00 | $11.79 | 116,499 |
| 2018-11-01 | $20.21 | $20.52 | $20.15 | $20.40 | $11.45 | 75,239 |
| 2018-10-31 | $20.19 | $20.33 | $20.00 | $20.01 | $11.23 | 61,092 |
| 2018-10-30 | $19.79 | $20.10 | $19.72 | $19.99 | $11.22 | 95,606 |
| 2018-10-29 | $20.14 | $20.28 | $19.72 | $19.81 | $11.12 | 132,832 |
| 2018-10-26 | $20.01 | $20.10 | $19.66 | $19.93 | $11.19 | 108,430 |
| 2018-10-25 | $20.30 | $20.30 | $20.06 | $20.14 | $11.31 | 89,180 |
| 2018-10-24 | $20.40 | $20.40 | $20.12 | $20.13 | $11.30 | 62,334 |
| 2018-10-23 | $20.40 | $20.45 | $20.28 | $20.40 | $11.45 | 72,647 |
| 2018-10-22 | $20.59 | $20.83 | $20.50 | $20.64 | $11.59 | 125,406 |
| 2018-10-19 | $20.67 | $20.78 | $20.61 | $20.69 | $11.61 | 60,194 |
| 2018-10-18 | $20.71 | $20.83 | $20.53 | $20.53 | $11.52 | 126,124 |
| 2018-10-17 | $20.99 | $20.99 | $20.66 | $20.84 | $11.70 | 107,785 |
| 2018-10-16 | $21.11 | $21.36 | $20.75 | $21.32 | $11.97 | 116,704 |
| 2018-10-15 | $20.94 | $21.01 | $20.78 | $20.90 | $11.73 | 71,213 |
| 2018-10-12 | $20.80 | $21.24 | $20.62 | $21.04 | $11.81 | 128,188 |
| 2018-10-11 | $20.13 | $20.54 | $20.13 | $20.40 | $11.45 | 146,712 |
| 2018-10-10 | $20.51 | $20.58 | $20.14 | $20.19 | $11.33 | 213,159 |
| 2018-10-09 | $20.62 | $20.63 | $20.31 | $20.38 | $11.44 | 159,608 |
| 2018-10-08 | $20.89 | $21.05 | $20.62 | $20.72 | $11.63 | 167,268 |
| 2018-10-05 | $21.33 | $21.34 | $21.01 | $21.02 | $11.80 | 188,859 |
| 2018-10-04 | $21.76 | $21.88 | $21.46 | $21.65 | $12.15 | 211,679 |
| 2018-10-03 | $22.00 | $22.15 | $21.90 | $22.00 | $12.35 | 198,923 |
| 2018-10-02 | $22.11 | $22.13 | $21.96 | $22.08 | $12.39 | 115,096 |
| 2018-10-01 | $22.25 | $22.26 | $22.13 | $22.22 | $12.47 | 156,519 |
| 2018-09-28 | $22.33 | $22.61 | $22.09 | $22.13 | $12.42 | 209,940 |
| 2018-09-27 | $22.49 | $22.50 | $22.35 | $22.39 | $12.57 | 64,990 |
| 2018-09-26 | $22.44 | $22.66 | $22.40 | $22.60 | $12.69 | 44,440 |
| 2018-09-25 | $22.66 | $22.66 | $22.42 | $22.43 | $12.59 | 92,448 |
| 2018-09-24 | $22.55 | $22.63 | $22.30 | $22.59 | $12.68 | 138,787 |
| 2018-09-21 | $22.88 | $23.04 | $22.70 | $22.75 | $12.77 | 195,700 |
| 2018-09-20 | $23.97 | $23.97 | $23.77 | $23.88 | $13.00 | 142,685 |
| 2018-09-19 | $23.93 | $23.98 | $23.81 | $23.85 | $12.98 | 102,114 |
| 2018-09-18 | $23.97 | $24.05 | $23.81 | $23.88 | $13.00 | 85,752 |
| 2018-09-17 | $24.20 | $24.20 | $24.06 | $24.06 | $13.10 | 79,790 |
| 2018-09-14 | $24.35 | $24.40 | $24.25 | $24.26 | $13.21 | 41,367 |
| 2018-09-13 | $24.27 | $24.39 | $24.25 | $24.30 | $13.23 | 141,836 |
| 2018-09-12 | $24.02 | $24.14 | $23.97 | $24.06 | $13.10 | 73,244 |
| 2018-09-11 | $24.11 | $24.11 | $23.86 | $24.00 | $13.06 | 123,788 |
| 2018-09-10 | $24.40 | $24.40 | $24.26 | $24.26 | $13.21 | 47,649 |
| 2018-09-07 | $24.54 | $24.64 | $24.45 | $24.51 | $13.34 | 32,475 |
| 2018-09-06 | $24.51 | $24.61 | $24.45 | $24.58 | $13.38 | 42,993 |
| 2018-09-05 | $24.76 | $24.76 | $24.55 | $24.60 | $13.39 | 83,626 |
| 2018-09-04 | $25.08 | $25.12 | $24.81 | $24.94 | $13.58 | 147,437 |
| 2018-08-31 | $25.20 | $25.50 | $25.20 | $25.47 | $13.86 | 41,596 |
| 2018-08-30 | $25.35 | $25.35 | $24.99 | $25.11 | $13.67 | 70,777 |
| 2018-08-29 | $25.34 | $25.44 | $25.22 | $25.34 | $13.79 | 62,589 |
| 2018-08-28 | $25.51 | $25.51 | $25.40 | $25.43 | $13.84 | 31,021 |
| 2018-08-27 | $25.41 | $25.63 | $25.41 | $25.49 | $13.88 | 76,091 |
| 2018-08-24 | $25.02 | $25.35 | $25.02 | $25.25 | $13.74 | 60,319 |
| 2018-08-23 | $25.13 | $25.13 | $24.88 | $24.94 | $13.58 | 62,621 |
| 2018-08-22 | $25.16 | $25.29 | $25.13 | $25.16 | $13.70 | 63,065 |
| 2018-08-21 | $24.96 | $25.33 | $24.96 | $25.21 | $13.72 | 80,373 |
| 2018-08-20 | $24.89 | $24.98 | $24.76 | $24.96 | $13.59 | 79,568 |
| 2018-08-17 | $24.78 | $24.91 | $24.68 | $24.78 | $13.49 | 54,281 |
| 2018-08-16 | $24.61 | $25.00 | $24.61 | $24.84 | $13.52 | 80,846 |
| 2018-08-15 | $24.80 | $24.83 | $24.30 | $24.54 | $13.36 | 112,623 |
| 2018-08-14 | $24.94 | $25.06 | $24.92 | $25.01 | $13.61 | 31,550 |
| 2018-08-13 | $25.04 | $25.11 | $24.85 | $24.90 | $13.55 | 67,211 |
| 2018-08-10 | $25.28 | $25.30 | $25.11 | $25.11 | $13.67 | 64,052 |
| 2018-08-09 | $25.42 | $25.50 | $25.39 | $25.41 | $13.83 | 27,928 |
| 2018-08-08 | $25.43 | $25.54 | $25.38 | $25.52 | $13.89 | 50,241 |
| 2018-08-07 | $25.33 | $25.46 | $25.33 | $25.35 | $13.80 | 60,409 |
| 2018-08-06 | $25.50 | $25.51 | $25.36 | $25.44 | $13.85 | 31,230 |
| 2018-08-03 | $25.51 | $25.60 | $25.49 | $25.51 | $13.89 | 41,428 |
| 2018-08-02 | $25.45 | $25.47 | $25.22 | $25.35 | $13.80 | 66,064 |
| 2018-08-01 | $25.67 | $25.69 | $25.58 | $25.59 | $13.93 | 110,775 |
| 2018-07-31 | $25.50 | $25.68 | $25.48 | $25.52 | $13.89 | 116,078 |
| 2018-07-30 | $25.59 | $25.68 | $25.46 | $25.50 | $13.88 | 62,124 |
| 2018-07-27 | $25.58 | $25.69 | $25.45 | $25.51 | $13.89 | 69,144 |
| 2018-07-26 | $25.31 | $25.39 | $25.18 | $25.30 | $13.77 | 43,623 |
| 2018-07-25 | $24.78 | $25.47 | $24.78 | $25.40 | $13.83 | 166,016 |
| 2018-07-24 | $24.91 | $24.98 | $24.87 | $24.89 | $13.55 | 35,931 |
| 2018-07-23 | $24.75 | $24.81 | $24.70 | $24.81 | $13.51 | 21,752 |
| 2018-07-20 | $24.62 | $24.72 | $24.62 | $24.72 | $13.46 | 31,870 |
| 2018-07-19 | $24.58 | $24.60 | $24.45 | $24.58 | $13.38 | 34,529 |
| 2018-07-18 | $24.63 | $24.73 | $24.54 | $24.72 | $13.46 | 38,644 |
| 2018-07-17 | $24.66 | $24.88 | $24.66 | $24.74 | $13.47 | 60,171 |
| 2018-07-16 | $24.45 | $24.54 | $24.42 | $24.54 | $13.36 | 25,364 |
| 2018-07-13 | $24.60 | $24.72 | $24.58 | $24.65 | $13.42 | 28,683 |
| 2018-07-12 | $24.61 | $24.69 | $24.61 | $24.63 | $13.41 | 37,695 |
| 2018-07-11 | $24.55 | $24.62 | $24.39 | $24.40 | $13.28 | 56,215 |
| 2018-07-10 | $24.62 | $24.75 | $24.61 | $24.70 | $13.45 | 67,813 |
| 2018-07-09 | $24.41 | $24.57 | $24.41 | $24.48 | $13.33 | 83,628 |
| 2018-07-06 | $24.11 | $24.35 | $24.11 | $24.32 | $13.24 | 32,674 |
| 2018-07-05 | $24.31 | $24.31 | $24.07 | $24.08 | $13.11 | 72,701 |
| 2018-07-03 | $24.33 | $24.37 | $24.24 | $24.27 | $13.21 | 33,966 |
| 2018-07-02 | $24.21 | $24.25 | $23.97 | $24.22 | $13.18 | 133,560 |
| 2018-06-29 | $24.06 | $24.31 | $24.06 | $24.26 | $13.21 | 91,550 |
| 2018-06-28 | $23.90 | $23.90 | $23.71 | $23.84 | $12.98 | 108,743 |
| 2018-06-27 | $24.03 | $24.12 | $23.94 | $23.97 | $13.05 | 105,282 |
| 2018-06-26 | $23.96 | $24.05 | $23.96 | $23.99 | $13.06 | 64,290 |
| 2018-06-25 | $23.92 | $24.00 | $23.90 | $23.90 | $13.01 | 118,131 |
| 2018-06-22 | $24.16 | $24.23 | $23.97 | $24.02 | $13.08 | 72,275 |
| 2018-06-21 | $23.93 | $24.22 | $23.90 | $23.90 | $13.01 | 102,409 |
| 2018-06-20 | $24.19 | $24.20 | $24.01 | $24.04 | $13.09 | 73,921 |
| 2018-06-19 | $24.66 | $24.69 | $24.55 | $24.63 | $13.02 | 62,288 |
| 2018-06-18 | $24.93 | $24.93 | $24.76 | $24.83 | $13.13 | 30,502 |
| 2018-06-15 | $24.88 | $24.93 | $24.80 | $24.93 | $13.18 | 22,734 |
| 2018-06-14 | $24.94 | $25.00 | $24.89 | $24.93 | $13.18 | 31,996 |
| 2018-06-13 | $24.99 | $25.07 | $24.86 | $24.86 | $13.14 | 72,534 |
| 2018-06-12 | $24.93 | $25.03 | $24.93 | $24.96 | $13.20 | 43,366 |
| 2018-06-11 | $24.86 | $24.86 | $24.77 | $24.77 | $13.10 | 53,054 |
| 2018-06-08 | $24.69 | $24.81 | $24.69 | $24.80 | $13.11 | 75,029 |
| 2018-06-07 | $24.91 | $24.92 | $24.60 | $24.60 | $13.01 | 48,132 |
| 2018-06-06 | $24.72 | $24.87 | $24.72 | $24.84 | $13.13 | 52,286 |
| 2018-06-05 | $24.52 | $24.60 | $24.48 | $24.58 | $13.00 | 47,478 |
| 2018-06-04 | $24.69 | $24.71 | $24.63 | $24.71 | $13.07 | 52,682 |
| 2018-06-01 | $24.70 | $24.81 | $24.63 | $24.79 | $13.11 | 51,035 |
| 2018-05-31 | $24.80 | $24.80 | $24.60 | $24.69 | $13.05 | 42,737 |
| 2018-05-30 | $24.43 | $24.68 | $24.43 | $24.65 | $13.03 | 66,375 |
| 2018-05-29 | $24.59 | $24.59 | $24.31 | $24.40 | $12.90 | 48,342 |
| 2018-05-25 | $24.35 | $24.60 | $24.35 | $24.58 | $13.00 | 41,889 |
| 2018-05-24 | $24.11 | $24.23 | $24.11 | $24.21 | $12.80 | 55,181 |
| 2018-05-23 | $24.03 | $24.10 | $23.93 | $24.05 | $12.72 | 56,931 |
| 2018-05-22 | $24.21 | $24.23 | $24.16 | $24.18 | $12.78 | 67,970 |
| 2018-05-21 | $24.50 | $24.50 | $24.14 | $24.18 | $12.78 | 141,963 |
| 2018-05-18 | $24.24 | $24.33 | $24.17 | $24.31 | $12.85 | 90,999 |
| 2018-05-17 | $24.69 | $24.69 | $24.35 | $24.39 | $12.90 | 76,767 |
| 2018-05-16 | $24.47 | $24.74 | $24.47 | $24.67 | $13.04 | 54,363 |
| 2018-05-15 | $24.50 | $24.55 | $24.40 | $24.43 | $12.92 | 91,418 |
| 2018-05-14 | $24.74 | $24.78 | $24.65 | $24.65 | $13.03 | 51,610 |
| 2018-05-11 | $24.95 | $24.97 | $24.70 | $24.75 | $13.09 | 38,481 |
| 2018-05-10 | $24.86 | $25.01 | $24.83 | $24.97 | $13.20 | 43,212 |
| 2018-05-09 | $24.95 | $24.98 | $24.91 | $24.91 | $13.17 | 41,466 |
| 2018-05-08 | $24.99 | $25.03 | $24.86 | $24.95 | $13.19 | 66,988 |
| 2018-05-07 | $25.00 | $25.08 | $25.00 | $25.05 | $13.24 | 56,425 |
| 2018-05-04 | $24.81 | $25.04 | $24.76 | $25.01 | $13.22 | 104,616 |
| 2018-05-03 | $24.98 | $25.05 | $24.92 | $25.01 | $13.22 | 73,187 |
| 2018-05-02 | $25.17 | $25.18 | $25.05 | $25.06 | $13.25 | 52,831 |
| 2018-05-01 | $25.15 | $25.21 | $24.94 | $25.18 | $13.31 | 119,607 |
| 2018-04-30 | $25.21 | $25.36 | $25.07 | $25.22 | $13.33 | 169,479 |
| 2018-04-27 | $25.01 | $25.12 | $24.85 | $25.04 | $13.24 | 98,355 |
| 2018-04-26 | $24.87 | $24.98 | $24.77 | $24.94 | $13.19 | 65,702 |
| 2018-04-25 | $24.86 | $24.86 | $24.64 | $24.70 | $13.06 | 62,009 |
| 2018-04-24 | $24.87 | $25.03 | $24.79 | $24.79 | $13.11 | 60,417 |
| 2018-04-23 | $24.83 | $24.88 | $24.81 | $24.84 | $13.13 | 50,440 |
| 2018-04-20 | $24.72 | $24.81 | $24.71 | $24.78 | $13.10 | 107,221 |
| 2018-04-19 | $24.94 | $24.94 | $24.63 | $24.75 | $13.09 | 102,519 |
| 2018-04-18 | $25.68 | $25.76 | $25.55 | $25.58 | $13.12 | 115,466 |
| 2018-04-17 | $25.60 | $25.74 | $25.54 | $25.55 | $13.11 | 119,970 |
| 2018-04-16 | $25.56 | $25.66 | $25.54 | $25.58 | $13.12 | 58,189 |
| 2018-04-13 | $25.61 | $25.62 | $25.52 | $25.52 | $13.09 | 67,387 |
| 2018-04-12 | $25.66 | $25.66 | $25.51 | $25.53 | $13.10 | 145,040 |
| 2018-04-11 | $25.60 | $25.70 | $25.51 | $25.66 | $13.16 | 64,596 |
| 2018-04-10 | $25.62 | $25.63 | $25.53 | $25.60 | $13.13 | 72,565 |
| 2018-04-09 | $25.58 | $25.58 | $25.47 | $25.52 | $13.09 | 64,751 |
| 2018-04-06 | $25.45 | $25.48 | $25.30 | $25.30 | $12.98 | 113,281 |
| 2018-04-05 | $25.33 | $25.55 | $25.27 | $25.50 | $13.08 | 75,747 |
| 2018-04-04 | $24.70 | $24.99 | $24.62 | $24.97 | $12.81 | 64,247 |
| 2018-04-03 | $24.98 | $25.00 | $24.83 | $24.89 | $12.77 | 78,527 |
| 2018-04-02 | $24.65 | $24.75 | $24.51 | $24.65 | $12.65 | 82,321 |
| 2018-03-29 | $24.55 | $24.81 | $24.41 | $24.63 | $12.63 | 110,357 |
| 2018-03-28 | $24.38 | $24.56 | $24.30 | $24.40 | $12.52 | 83,055 |
| 2018-03-27 | $24.81 | $24.81 | $24.45 | $24.47 | $12.55 | 108,385 |
| 2018-03-26 | $24.82 | $24.82 | $24.69 | $24.71 | $12.68 | 91,352 |
| 2018-03-23 | $24.54 | $24.54 | $24.23 | $24.23 | $12.43 | 106,395 |
| 2018-03-22 | $24.70 | $24.76 | $24.40 | $24.43 | $12.53 | 80,987 |
| 2018-03-21 | $24.89 | $24.98 | $24.86 | $24.90 | $12.77 | 128,105 |
| 2018-03-20 | $24.81 | $24.95 | $24.72 | $24.74 | $12.69 | 85,474 |
| 2018-03-19 | $24.95 | $24.95 | $24.60 | $24.70 | $12.67 | 95,659 |
| 2018-03-16 | $25.19 | $25.22 | $25.05 | $25.11 | $12.88 | 122,117 |
| 2018-03-15 | $25.52 | $25.53 | $25.33 | $25.40 | $13.03 | 78,915 |
| 2018-03-14 | $25.67 | $25.67 | $25.43 | $25.50 | $13.08 | 90,561 |
| 2018-03-13 | $25.87 | $25.93 | $25.57 | $25.57 | $13.12 | 97,830 |
| 2018-03-12 | $25.71 | $25.89 | $25.68 | $25.87 | $13.27 | 67,062 |
| 2018-03-09 | $25.39 | $25.48 | $25.27 | $25.43 | $13.05 | 69,714 |
| 2018-03-08 | $25.29 | $25.42 | $25.18 | $25.37 | $13.01 | 91,258 |
| 2018-03-07 | $25.21 | $25.24 | $25.09 | $25.10 | $12.88 | 65,612 |
| 2018-03-06 | $25.26 | $25.50 | $25.21 | $25.34 | $13.00 | 116,388 |
| 2018-03-05 | $25.46 | $25.57 | $25.42 | $25.49 | $13.08 | 79,475 |
| 2018-03-02 | $25.35 | $25.57 | $25.25 | $25.56 | $13.11 | 104,891 |
| 2018-03-01 | $25.74 | $25.74 | $25.42 | $25.50 | $13.08 | 76,060 |
| 2018-02-28 | $25.70 | $25.84 | $25.60 | $25.74 | $13.20 | 132,429 |
| 2018-02-27 | $26.01 | $26.01 | $25.74 | $25.77 | $13.22 | 65,656 |
| 2018-02-26 | $26.15 | $26.15 | $25.95 | $26.08 | $13.38 | 71,090 |
| 2018-02-23 | $26.05 | $26.06 | $25.89 | $25.99 | $13.33 | 95,537 |
| 2018-02-22 | $25.60 | $25.75 | $25.56 | $25.71 | $13.19 | 101,981 |
| 2018-02-21 | $25.88 | $25.89 | $25.53 | $25.56 | $13.11 | 177,210 |
| 2018-02-20 | $25.61 | $25.77 | $25.56 | $25.76 | $13.21 | 86,181 |
| 2018-02-16 | $25.90 | $25.99 | $25.75 | $25.89 | $13.28 | 81,137 |
| 2018-02-15 | $26.31 | $26.31 | $26.15 | $26.23 | $13.46 | 61,120 |
| 2018-02-14 | $25.83 | $26.29 | $25.83 | $26.26 | $13.47 | 110,652 |
| 2018-02-13 | $25.97 | $26.02 | $25.92 | $25.97 | $13.32 | 36,223 |
| 2018-02-12 | $25.91 | $26.05 | $25.72 | $25.97 | $13.32 | 99,208 |
| 2018-02-09 | $25.50 | $25.67 | $25.01 | $25.60 | $13.13 | 360,386 |
| 2018-02-08 | $26.16 | $26.24 | $25.20 | $25.21 | $12.93 | 205,597 |
| 2018-02-07 | $26.28 | $26.46 | $26.06 | $26.09 | $13.38 | 94,092 |
| 2018-02-06 | $25.73 | $26.50 | $25.60 | $26.48 | $13.58 | 221,843 |
| 2018-02-05 | $26.01 | $26.51 | $25.93 | $26.11 | $13.39 | 306,907 |
| 2018-02-02 | $26.66 | $26.74 | $26.29 | $26.41 | $13.55 | 259,576 |
| 2018-02-01 | $27.20 | $27.24 | $27.02 | $27.07 | $13.89 | 128,918 |
| 2018-01-31 | $27.23 | $27.30 | $27.01 | $27.21 | $13.96 | 212,483 |
| 2018-01-30 | $27.32 | $27.44 | $27.05 | $27.11 | $13.91 | 101,095 |
| 2018-01-29 | $27.82 | $27.90 | $27.45 | $27.49 | $14.10 | 126,026 |
| 2018-01-26 | $28.16 | $28.16 | $27.90 | $27.94 | $14.33 | 69,764 |
| 2018-01-25 | $28.07 | $28.16 | $28.00 | $28.01 | $14.37 | 76,095 |
| 2018-01-24 | $28.32 | $28.32 | $27.88 | $27.98 | $14.35 | 95,039 |
| 2018-01-23 | $27.81 | $28.26 | $27.70 | $28.23 | $14.48 | 110,796 |
| 2018-01-22 | $27.79 | $27.82 | $27.62 | $27.74 | $14.23 | 92,511 |
| 2018-01-19 | $27.26 | $27.85 | $27.25 | $27.80 | $14.26 | 139,639 |
| 2018-01-18 | $27.30 | $27.38 | $27.13 | $27.16 | $13.93 | 53,527 |
| 2018-01-17 | $27.35 | $27.50 | $27.28 | $27.37 | $14.04 | 106,882 |
| 2018-01-16 | $27.10 | $27.10 | $26.82 | $26.87 | $13.78 | 102,852 |
| 2018-01-12 | $27.18 | $27.38 | $27.14 | $27.20 | $13.95 | 70,499 |
| 2018-01-11 | $27.10 | $27.34 | $26.98 | $27.31 | $14.01 | 122,394 |
| 2018-01-10 | $27.20 | $27.20 | $26.87 | $26.94 | $13.82 | 75,716 |
| 2018-01-09 | $27.16 | $27.33 | $27.04 | $27.23 | $13.97 | 483,215 |
| 2018-01-08 | $26.94 | $27.18 | $26.85 | $27.07 | $13.89 | 184,976 |
| 2018-01-05 | $27.10 | $27.11 | $26.73 | $26.73 | $13.71 | 120,544 |
| 2018-01-04 | $26.32 | $26.86 | $26.32 | $26.82 | $13.76 | 268,045 |
| 2018-01-03 | $26.10 | $26.22 | $26.10 | $26.22 | $13.45 | 80,584 |
| 2018-01-02 | $26.18 | $26.25 | $26.09 | $26.09 | $13.38 | 122,113 |
| 2017-12-29 | $25.87 | $26.24 | $25.76 | $26.12 | $13.40 | 211,889 |
| 2017-12-28 | $25.79 | $25.81 | $25.49 | $25.62 | $13.14 | 176,420 |
| 2017-12-27 | $28.52 | $28.64 | $28.50 | $28.60 | $13.21 | 162,563 |
| 2017-12-26 | $28.56 | $28.74 | $28.50 | $28.74 | $13.27 | 154,658 |
| 2017-12-22 | $28.45 | $28.50 | $28.38 | $28.48 | $13.15 | 123,162 |
| 2017-12-21 | $28.30 | $28.36 | $28.13 | $28.36 | $13.10 | 170,462 |
| 2017-12-20 | $28.00 | $28.39 | $28.00 | $28.24 | $13.04 | 192,998 |
| 2017-12-19 | $27.76 | $27.90 | $27.71 | $27.89 | $12.88 | 57,055 |
| 2017-12-18 | $27.60 | $27.64 | $27.56 | $27.61 | $12.75 | 71,115 |
| 2017-12-15 | $27.55 | $27.60 | $27.49 | $27.50 | $12.70 | 156,756 |
| 2017-12-14 | $27.35 | $27.62 | $27.35 | $27.42 | $12.66 | 92,150 |
| 2017-12-13 | $27.24 | $27.50 | $27.24 | $27.45 | $12.68 | 62,267 |
| 2017-12-12 | $27.41 | $27.43 | $27.35 | $27.38 | $12.65 | 35,182 |
| 2017-12-11 | $27.45 | $27.50 | $27.41 | $27.50 | $12.70 | 58,918 |
| 2017-12-08 | $27.44 | $27.47 | $27.30 | $27.34 | $12.63 | 45,582 |
| 2017-12-07 | $27.07 | $27.26 | $27.07 | $27.22 | $12.57 | 76,709 |
| 2017-12-06 | $27.00 | $27.09 | $26.86 | $26.89 | $12.42 | 65,159 |
| 2017-12-05 | $27.15 | $27.29 | $27.11 | $27.16 | $12.54 | 63,027 |
| 2017-12-04 | $27.19 | $27.28 | $27.17 | $27.23 | $12.58 | 91,325 |
| 2017-12-01 | $27.19 | $27.19 | $27.00 | $27.09 | $12.51 | 54,294 |
| 2017-11-30 | $27.29 | $27.34 | $27.19 | $27.33 | $12.62 | 62,777 |
| 2017-11-29 | $27.55 | $27.55 | $27.38 | $27.38 | $12.65 | 57,676 |
| 2017-11-28 | $27.45 | $27.68 | $27.45 | $27.68 | $12.79 | 88,121 |
| 2017-11-27 | $27.36 | $27.54 | $27.36 | $27.39 | $12.65 | 82,473 |
| 2017-11-24 | $27.50 | $27.51 | $27.41 | $27.44 | $12.67 | 77,977 |
| 2017-11-22 | $27.30 | $27.39 | $27.30 | $27.30 | $12.61 | 65,056 |
| 2017-11-21 | $27.30 | $27.45 | $27.30 | $27.39 | $12.65 | 138,071 |
| 2017-11-20 | $27.23 | $27.26 | $27.18 | $27.25 | $12.59 | 146,999 |
| 2017-11-17 | $27.33 | $27.36 | $27.28 | $27.29 | $12.60 | 88,748 |
| 2017-11-16 | $27.18 | $27.29 | $27.03 | $27.24 | $12.58 | 134,327 |
| 2017-11-15 | $27.01 | $27.01 | $26.77 | $26.81 | $12.38 | 61,842 |
| 2017-11-14 | $27.15 | $27.20 | $27.05 | $27.08 | $12.51 | 78,484 |
| 2017-11-13 | $27.61 | $27.61 | $27.22 | $27.34 | $12.63 | 80,418 |
| 2017-11-10 | $27.61 | $27.67 | $27.57 | $27.66 | $12.78 | 61,221 |
| 2017-11-09 | $27.88 | $27.89 | $27.62 | $27.70 | $12.79 | 87,012 |
| 2017-11-08 | $27.80 | $27.94 | $27.80 | $27.88 | $12.88 | 61,543 |
| 2017-11-07 | $28.08 | $28.08 | $27.91 | $27.95 | $12.91 | 109,522 |
| 2017-11-06 | $28.40 | $28.40 | $28.24 | $28.37 | $13.10 | 33,573 |
| 2017-11-03 | $28.36 | $28.37 | $28.22 | $28.37 | $13.10 | 73,180 |
| 2017-11-02 | $28.16 | $28.28 | $28.13 | $28.27 | $13.06 | 73,846 |
| 2017-11-01 | $28.05 | $28.20 | $28.00 | $28.16 | $13.01 | 86,510 |
| 2017-10-31 | $27.65 | $27.90 | $27.65 | $27.88 | $12.88 | 83,670 |
| 2017-10-30 | $27.58 | $27.84 | $27.58 | $27.65 | $12.77 | 66,911 |
| 2017-10-27 | $27.68 | $27.81 | $27.57 | $27.73 | $12.81 | 41,739 |
| 2017-10-26 | $27.81 | $27.90 | $27.60 | $27.60 | $12.75 | 70,400 |
| 2017-10-25 | $27.99 | $27.99 | $27.64 | $27.75 | $12.82 | 107,259 |
| 2017-10-24 | $27.75 | $27.86 | $27.75 | $27.78 | $12.83 | 65,542 |
| 2017-10-23 | $27.44 | $27.86 | $27.44 | $27.71 | $12.80 | 70,075 |
| 2017-10-20 | $27.65 | $27.81 | $27.65 | $27.67 | $12.78 | 84,072 |
| 2017-10-19 | $27.99 | $27.99 | $27.68 | $27.70 | $12.79 | 38,518 |
| 2017-10-18 | $28.07 | $28.09 | $27.95 | $28.09 | $12.97 | 135,284 |
| 2017-10-17 | $27.99 | $28.03 | $27.96 | $28.00 | $12.93 | 125,261 |
| 2017-10-16 | $27.98 | $28.10 | $27.95 | $28.00 | $12.93 | 104,595 |
| 2017-10-13 | $27.94 | $28.00 | $27.87 | $27.94 | $12.91 | 52,525 |
| 2017-10-12 | $27.50 | $27.79 | $27.50 | $27.75 | $12.82 | 62,478 |
| 2017-10-11 | $27.59 | $27.59 | $27.25 | $27.35 | $12.63 | 84,359 |
| 2017-10-10 | $27.41 | $27.54 | $27.41 | $27.44 | $12.67 | 106,061 |
| 2017-10-09 | $27.50 | $27.61 | $27.26 | $27.29 | $12.60 | 79,124 |
| 2017-10-06 | $27.40 | $27.51 | $27.34 | $27.48 | $12.69 | 54,397 |
| 2017-10-05 | $27.35 | $27.40 | $27.33 | $27.37 | $12.64 | 53,997 |
| 2017-10-04 | $27.32 | $27.38 | $26.73 | $27.33 | $12.62 | 46,881 |
| 2017-10-03 | $27.00 | $27.25 | $26.94 | $27.19 | $12.56 | 71,485 |
| 2017-10-02 | $26.85 | $26.95 | $26.75 | $26.89 | $12.42 | 106,235 |
| 2017-09-29 | $26.65 | $26.79 | $26.55 | $26.79 | $12.37 | 52,030 |
| 2017-09-28 | $26.70 | $26.70 | $26.39 | $26.41 | $12.20 | 135,841 |
| 2017-09-27 | $26.71 | $26.98 | $26.45 | $26.80 | $12.38 | 155,816 |
| 2017-09-26 | $26.72 | $27.08 | $26.70 | $27.00 | $12.47 | 177,233 |
| 2017-09-25 | $26.98 | $26.98 | $26.70 | $26.72 | $12.34 | 157,658 |
| 2017-09-22 | $27.31 | $27.31 | $27.12 | $27.19 | $12.56 | 108,646 |
| 2017-09-21 | $27.66 | $27.66 | $27.52 | $27.58 | $12.74 | 50,618 |
| 2017-09-20 | $28.14 | $28.18 | $28.08 | $28.16 | $12.85 | 75,936 |
| 2017-09-19 | $28.16 | $28.32 | $28.16 | $28.20 | $12.87 | 33,660 |
| 2017-09-18 | $28.26 | $28.30 | $28.16 | $28.25 | $12.89 | 39,208 |
| 2017-09-15 | $28.02 | $28.23 | $28.02 | $28.20 | $12.87 | 48,604 |
| 2017-09-14 | $27.97 | $28.15 | $27.95 | $28.10 | $12.83 | 48,239 |
| 2017-09-13 | $28.13 | $28.13 | $27.93 | $28.07 | $12.81 | 100,390 |
| 2017-09-12 | $27.98 | $28.19 | $27.90 | $28.15 | $12.85 | 73,060 |
| 2017-09-11 | $27.82 | $27.96 | $27.82 | $27.83 | $12.70 | 76,197 |
| 2017-09-08 | $27.76 | $27.81 | $27.58 | $27.58 | $12.59 | 63,629 |
| 2017-09-07 | $27.93 | $27.93 | $27.69 | $27.71 | $12.65 | 71,898 |
| 2017-09-06 | $27.70 | $27.91 | $27.70 | $27.91 | $12.74 | 43,498 |
| 2017-09-05 | $27.95 | $28.05 | $27.56 | $27.60 | $12.60 | 95,959 |
| 2017-09-01 | $28.13 | $28.29 | $28.13 | $28.13 | $12.84 | 35,529 |
| 2017-08-31 | $27.91 | $28.07 | $27.85 | $28.01 | $12.78 | 42,625 |
| 2017-08-30 | $27.69 | $27.84 | $27.65 | $27.83 | $12.70 | 51,077 |
| 2017-08-29 | $27.50 | $27.63 | $27.28 | $27.57 | $12.58 | 48,171 |
| 2017-08-28 | $27.81 | $27.96 | $27.74 | $27.93 | $12.75 | 61,134 |
| 2017-08-25 | $27.64 | $27.80 | $27.62 | $27.63 | $12.61 | 41,836 |
| 2017-08-24 | $27.56 | $27.75 | $27.56 | $27.69 | $12.64 | 61,661 |
| 2017-08-23 | $27.40 | $27.57 | $27.34 | $27.54 | $12.57 | 74,835 |
| 2017-08-22 | $27.25 | $27.42 | $27.25 | $27.35 | $12.48 | 49,311 |
| 2017-08-21 | $27.24 | $27.34 | $27.16 | $27.22 | $12.42 | 45,300 |
| 2017-08-18 | $27.35 | $27.43 | $27.20 | $27.39 | $12.50 | 78,764 |
| 2017-08-17 | $27.65 | $27.65 | $27.36 | $27.36 | $12.49 | 61,380 |
| 2017-08-16 | $27.46 | $27.66 | $27.46 | $27.57 | $12.58 | 44,186 |
| 2017-08-15 | $27.42 | $27.42 | $27.30 | $27.31 | $12.47 | 42,773 |
| 2017-08-14 | $27.00 | $27.49 | $26.92 | $27.45 | $12.53 | 95,712 |
| 2017-08-11 | $26.87 | $27.30 | $26.71 | $26.96 | $12.31 | 164,710 |
| 2017-08-10 | $27.69 | $27.69 | $26.80 | $26.85 | $12.26 | 191,664 |
| 2017-08-09 | $28.39 | $28.39 | $27.96 | $27.96 | $12.76 | 109,865 |
| 2017-08-08 | $28.62 | $28.68 | $28.50 | $28.60 | $13.05 | 75,388 |
| 2017-08-07 | $28.73 | $28.81 | $28.61 | $28.81 | $13.15 | 63,826 |
| 2017-08-04 | $28.52 | $28.73 | $28.51 | $28.73 | $13.11 | 56,941 |
| 2017-08-03 | $28.51 | $28.56 | $28.22 | $28.39 | $12.96 | 103,103 |
| 2017-08-02 | $28.61 | $28.68 | $28.57 | $28.57 | $13.04 | 36,138 |
| 2017-08-01 | $28.68 | $28.68 | $28.61 | $28.64 | $13.07 | 26,310 |
| 2017-07-31 | $28.51 | $28.67 | $28.51 | $28.57 | $13.04 | 68,819 |
| 2017-07-28 | $28.36 | $28.55 | $28.36 | $28.41 | $12.97 | 28,374 |
| 2017-07-27 | $28.62 | $28.62 | $28.30 | $28.30 | $12.92 | 58,691 |
| 2017-07-26 | $28.50 | $28.64 | $28.42 | $28.54 | $13.03 | 98,540 |
| 2017-07-25 | $28.39 | $28.50 | $28.30 | $28.48 | $13.00 | 43,577 |
| 2017-07-24 | $28.26 | $28.40 | $28.26 | $28.33 | $12.93 | 32,245 |
| 2017-07-21 | $28.28 | $28.31 | $28.15 | $28.21 | $12.88 | 57,203 |
| 2017-07-20 | $28.57 | $28.57 | $28.27 | $28.40 | $12.96 | 60,302 |
| 2017-07-19 | $28.46 | $28.64 | $28.41 | $28.59 | $13.05 | 48,878 |
| 2017-07-18 | $28.24 | $28.35 | $28.10 | $28.35 | $12.94 | 68,775 |
| 2017-07-17 | $28.49 | $28.49 | $28.33 | $28.37 | $12.95 | 41,884 |
| 2017-07-14 | $28.24 | $28.50 | $28.24 | $28.48 | $13.00 | 53,332 |
| 2017-07-13 | $28.07 | $28.24 | $28.03 | $28.24 | $12.89 | 71,150 |
| 2017-07-12 | $27.99 | $28.07 | $27.90 | $27.94 | $12.75 | 119,436 |
| 2017-07-11 | $27.88 | $27.88 | $27.73 | $27.82 | $12.70 | 66,454 |
| 2017-07-10 | $27.59 | $27.96 | $27.59 | $27.95 | $12.76 | 88,553 |
| 2017-07-07 | $27.49 | $27.49 | $27.32 | $27.48 | $12.54 | 31,165 |
| 2017-07-06 | $27.33 | $27.40 | $27.31 | $27.37 | $12.49 | 70,556 |
| 2017-07-05 | $27.29 | $27.43 | $27.22 | $27.42 | $12.52 | 44,131 |
| 2017-07-03 | $27.20 | $27.30 | $27.09 | $27.16 | $12.40 | 73,768 |
| 2017-06-30 | $27.00 | $27.06 | $26.95 | $26.96 | $12.31 | 27,759 |
| 2017-06-29 | $27.11 | $27.29 | $26.83 | $26.92 | $12.29 | 78,885 |
| 2017-06-28 | $27.20 | $27.28 | $27.03 | $27.26 | $12.44 | 50,843 |
| 2017-06-27 | $27.15 | $27.19 | $27.05 | $27.14 | $12.39 | 67,539 |
| 2017-06-26 | $27.18 | $27.35 | $27.15 | $27.31 | $12.47 | 74,331 |
| 2017-06-23 | $27.37 | $27.37 | $27.10 | $27.12 | $12.38 | 73,147 |
| 2017-06-22 | $27.33 | $27.54 | $27.32 | $27.42 | $12.52 | 59,757 |
| 2017-06-21 | $27.35 | $27.42 | $27.21 | $27.36 | $12.49 | 48,618 |
| 2017-06-20 | $27.31 | $27.39 | $27.25 | $27.32 | $12.47 | 62,710 |
| 2017-06-19 | $27.31 | $27.42 | $27.27 | $27.30 | $12.46 | 34,774 |
| 2017-06-16 | $27.15 | $27.21 | $27.10 | $27.21 | $12.42 | 26,209 |
| 2017-06-15 | $27.19 | $27.22 | $27.05 | $27.13 | $12.38 | 49,889 |
| 2017-06-14 | $27.41 | $27.55 | $27.38 | $27.50 | $12.55 | 61,351 |
| 2017-06-13 | $27.27 | $27.34 | $27.12 | $27.32 | $12.47 | 43,110 |
| 2017-06-12 | $27.23 | $27.24 | $27.13 | $27.17 | $12.40 | 68,758 |
| 2017-06-09 | $27.39 | $27.42 | $27.28 | $27.34 | $12.48 | 34,277 |
| 2017-06-08 | $27.37 | $27.44 | $27.31 | $27.42 | $12.52 | 30,887 |
| 2017-06-07 | $27.21 | $27.30 | $27.19 | $27.23 | $12.43 | 50,641 |
| 2017-06-06 | $27.23 | $27.34 | $27.19 | $27.24 | $12.43 | 42,224 |
| 2017-06-05 | $27.41 | $27.50 | $27.33 | $27.33 | $12.47 | 34,693 |
| 2017-06-02 | $27.31 | $27.51 | $27.26 | $27.39 | $12.50 | 59,335 |
| 2017-06-01 | $27.02 | $27.28 | $27.02 | $27.26 | $12.44 | 52,688 |
| 2017-05-31 | $27.22 | $27.22 | $26.97 | $27.03 | $12.34 | 51,584 |
| 2017-05-30 | $27.00 | $27.27 | $26.95 | $27.23 | $12.43 | 100,729 |
| 2017-05-26 | $27.03 | $27.06 | $26.92 | $27.00 | $12.32 | 46,069 |
| 2017-05-25 | $26.61 | $26.89 | $26.61 | $26.86 | $12.26 | 74,167 |
| 2017-05-24 | $26.58 | $26.58 | $26.35 | $26.39 | $12.05 | 95,473 |
| 2017-05-23 | $26.60 | $26.65 | $26.43 | $26.59 | $12.14 | 64,708 |
| 2017-05-22 | $26.78 | $26.89 | $26.70 | $26.86 | $12.26 | 45,039 |
| 2017-05-19 | $26.68 | $26.91 | $26.64 | $26.82 | $12.24 | 57,645 |
| 2017-05-18 | $26.47 | $26.60 | $26.36 | $26.50 | $12.10 | 93,985 |
| 2017-05-17 | $27.13 | $27.20 | $26.83 | $26.83 | $12.25 | 76,243 |
| 2017-05-16 | $27.40 | $27.44 | $27.24 | $27.36 | $12.49 | 105,360 |
| 2017-05-15 | $27.02 | $27.21 | $27.02 | $27.19 | $12.41 | 35,008 |
| 2017-05-12 | $26.92 | $27.01 | $26.90 | $26.93 | $12.29 | 48,205 |
| 2017-05-11 | $27.04 | $27.04 | $26.84 | $26.97 | $12.31 | 27,519 |
| 2017-05-10 | $26.93 | $27.06 | $26.80 | $27.03 | $12.34 | 176,042 |
| 2017-05-09 | $26.63 | $26.94 | $26.57 | $26.87 | $12.26 | 175,432 |
| 2017-05-08 | $26.51 | $26.57 | $26.43 | $26.48 | $12.09 | 41,574 |
| 2017-05-05 | $26.52 | $26.52 | $26.38 | $26.48 | $12.09 | 59,537 |
| 2017-05-04 | $26.45 | $26.59 | $26.43 | $26.59 | $12.14 | 53,549 |
| 2017-05-03 | $26.40 | $26.53 | $26.33 | $26.45 | $12.07 | 93,082 |
| 2017-05-02 | $26.44 | $26.92 | $26.35 | $26.45 | $12.07 | 215,527 |
| 2017-05-01 | $26.20 | $26.43 | $26.17 | $26.31 | $12.01 | 56,121 |
| 2017-04-28 | $26.41 | $26.43 | $26.26 | $26.39 | $12.05 | 33,166 |
| 2017-04-27 | $26.35 | $26.41 | $26.27 | $26.37 | $12.04 | 46,447 |
| 2017-04-26 | $26.32 | $26.48 | $26.31 | $26.39 | $12.05 | 48,698 |
| 2017-04-25 | $26.23 | $26.31 | $26.21 | $26.23 | $11.97 | 83,146 |
| 2017-04-24 | $26.00 | $26.07 | $25.95 | $26.01 | $11.87 | 167,066 |
| 2017-04-21 | $25.79 | $25.91 | $25.74 | $25.88 | $11.81 | 60,798 |
| 2017-04-20 | $25.63 | $25.87 | $25.60 | $25.76 | $11.76 | 42,256 |
| 2017-04-19 | $25.57 | $25.72 | $25.51 | $25.51 | $11.64 | 63,982 |
| 2017-04-18 | $25.83 | $25.83 | $25.53 | $25.55 | $11.66 | 50,582 |
| 2017-04-17 | $25.75 | $25.85 | $25.62 | $25.83 | $11.79 | 67,411 |
| 2017-04-13 | $25.91 | $26.00 | $25.67 | $25.68 | $11.72 | 99,910 |
| 2017-04-12 | $25.98 | $25.98 | $25.86 | $25.94 | $11.84 | 70,930 |
| 2017-04-11 | $26.02 | $26.09 | $25.97 | $26.03 | $11.88 | 154,772 |
| 2017-04-10 | $25.95 | $26.00 | $25.82 | $25.99 | $11.86 | 152,167 |
| 2017-04-07 | $25.84 | $25.85 | $25.67 | $25.85 | $11.80 | 90,171 |
| 2017-04-06 | $25.71 | $25.91 | $25.68 | $25.86 | $11.80 | 126,421 |
| 2017-04-05 | $25.75 | $25.75 | $25.51 | $25.62 | $11.69 | 216,033 |
| 2017-04-04 | $25.65 | $25.66 | $25.53 | $25.63 | $11.70 | 103,304 |
| 2017-04-03 | $25.45 | $25.75 | $25.42 | $25.74 | $11.75 | 151,873 |
| 2017-03-31 | $25.27 | $25.41 | $25.23 | $25.40 | $11.59 | 94,155 |
| 2017-03-30 | $25.12 | $25.28 | $25.02 | $25.27 | $11.53 | 102,998 |
| 2017-03-29 | $24.91 | $25.17 | $24.85 | $25.17 | $11.49 | 150,158 |
| 2017-03-28 | $24.62 | $24.86 | $24.62 | $24.84 | $11.34 | 84,893 |
| 2017-03-27 | $24.53 | $24.60 | $24.44 | $24.53 | $11.20 | 113,778 |
| 2017-03-24 | $24.59 | $24.72 | $24.45 | $24.67 | $11.26 | 111,338 |
| 2017-03-23 | $24.66 | $24.73 | $24.45 | $24.53 | $11.20 | 165,925 |
| 2017-03-22 | $24.41 | $24.62 | $24.37 | $24.60 | $11.23 | 92,895 |
| 2017-03-21 | $24.65 | $24.66 | $24.40 | $24.44 | $11.16 | 240,136 |
| 2017-03-20 | $24.45 | $24.67 | $24.43 | $24.65 | $11.25 | 96,271 |
| 2017-03-17 | $24.49 | $24.52 | $24.42 | $24.46 | $11.16 | 51,522 |
| 2017-03-16 | $24.54 | $24.55 | $24.40 | $24.44 | $11.16 | 95,674 |
| 2017-03-15 | $24.23 | $24.45 | $24.19 | $24.45 | $11.16 | 210,745 |
| 2017-03-14 | $24.21 | $24.22 | $24.12 | $24.20 | $11.05 | 56,026 |
| 2017-03-13 | $23.74 | $24.23 | $23.74 | $24.20 | $11.05 | 130,912 |
| 2017-03-10 | $23.49 | $23.50 | $23.37 | $23.50 | $10.73 | 62,383 |
| 2017-03-09 | $23.35 | $23.49 | $23.30 | $23.42 | $10.69 | 114,874 |
| 2017-03-08 | $23.32 | $23.32 | $23.20 | $23.29 | $10.63 | 47,219 |
| 2017-03-07 | $23.27 | $23.34 | $23.22 | $23.23 | $10.60 | 72,956 |
| 2017-03-06 | $23.48 | $23.48 | $23.20 | $23.31 | $10.64 | 66,728 |
| 2017-03-03 | $23.34 | $23.46 | $23.26 | $23.44 | $10.70 | 100,767 |
| 2017-03-02 | $23.24 | $23.24 | $23.14 | $23.18 | $10.58 | 82,339 |
| 2017-03-01 | $23.27 | $23.41 | $23.27 | $23.41 | $10.69 | 163,874 |
| 2017-02-28 | $23.21 | $23.32 | $23.16 | $23.18 | $10.58 | 52,877 |
| 2017-02-27 | $23.22 | $23.31 | $23.20 | $23.24 | $10.61 | 74,207 |
| 2017-02-24 | $23.23 | $23.29 | $23.22 | $23.27 | $10.62 | 50,651 |
| 2017-02-23 | $23.38 | $23.46 | $23.36 | $23.39 | $10.68 | 101,708 |
| 2017-02-22 | $23.32 | $23.39 | $23.27 | $23.36 | $10.66 | 96,936 |
| 2017-02-21 | $23.20 | $23.35 | $23.20 | $23.32 | $10.64 | 115,173 |
| 2017-02-17 | $23.10 | $23.11 | $22.88 | $22.94 | $10.47 | 169,969 |
| 2017-02-16 | $23.05 | $23.20 | $23.05 | $23.10 | $10.54 | 104,318 |
| 2017-02-15 | $23.02 | $23.12 | $22.94 | $22.98 | $10.49 | 129,813 |
| 2017-02-14 | $23.31 | $23.31 | $23.13 | $23.17 | $10.58 | 114,393 |
| 2017-02-13 | $23.23 | $23.33 | $23.18 | $23.24 | $10.61 | 170,323 |
| 2017-02-10 | $23.10 | $23.26 | $23.08 | $23.25 | $10.61 | 145,842 |
| 2017-02-09 | $23.01 | $23.15 | $22.98 | $23.06 | $10.53 | 114,984 |
| 2017-02-08 | $22.80 | $22.95 | $22.80 | $22.90 | $10.45 | 123,718 |
| 2017-02-07 | $22.87 | $22.88 | $22.68 | $22.68 | $10.35 | 212,421 |
| 2017-02-06 | $22.89 | $22.99 | $22.83 | $22.83 | $10.42 | 101,982 |
| 2017-02-03 | $22.64 | $22.88 | $22.64 | $22.83 | $10.42 | 99,073 |
| 2017-02-02 | $22.78 | $22.83 | $22.62 | $22.66 | $10.34 | 100,573 |
| 2017-02-01 | $22.87 | $22.96 | $22.56 | $22.61 | $10.32 | 101,131 |
| 2017-01-31 | $22.74 | $22.74 | $22.54 | $22.57 | $10.30 | 168,708 |
| 2017-01-30 | $22.96 | $23.00 | $22.76 | $22.83 | $10.42 | 76,255 |
| 2017-01-27 | $23.00 | $23.00 | $22.91 | $22.96 | $10.48 | 73,564 |
| 2017-01-26 | $22.89 | $22.94 | $22.78 | $22.94 | $10.47 | 104,435 |
| 2017-01-25 | $22.57 | $22.85 | $22.28 | $22.68 | $10.35 | 118,625 |
| 2017-01-24 | $22.43 | $22.48 | $22.29 | $22.45 | $10.25 | 114,752 |
| 2017-01-23 | $22.33 | $22.36 | $22.20 | $22.31 | $10.18 | 77,195 |
| 2017-01-20 | $22.12 | $22.19 | $22.06 | $22.14 | $10.11 | 91,484 |
| 2017-01-19 | $22.15 | $22.30 | $22.15 | $22.23 | $10.15 | 48,857 |
| 2017-01-18 | $22.28 | $22.30 | $22.16 | $22.20 | $10.13 | 108,239 |
| 2017-01-17 | $22.20 | $22.30 | $22.05 | $22.19 | $10.13 | 113,072 |
| 2017-01-13 | $22.27 | $22.30 | $22.06 | $22.20 | $10.13 | 118,783 |
| 2017-01-12 | $22.25 | $22.51 | $22.21 | $22.37 | $10.21 | 292,221 |
| 2017-01-11 | $21.65 | $22.37 | $21.56 | $22.22 | $10.14 | 284,441 |
| 2017-01-10 | $21.49 | $21.50 | $21.36 | $21.42 | $9.78 | 97,001 |
| 2017-01-09 | $21.30 | $21.56 | $21.30 | $21.46 | $9.80 | 71,372 |
| 2017-01-06 | $21.30 | $21.44 | $21.24 | $21.39 | $9.76 | 144,398 |
| 2017-01-05 | $21.22 | $21.59 | $21.19 | $21.40 | $9.77 | 320,900 |
| 2017-01-04 | $21.13 | $21.21 | $21.02 | $21.10 | $9.63 | 237,172 |
| 2017-01-03 | $21.40 | $21.52 | $21.09 | $21.12 | $9.64 | 220,001 |
| 2016-12-30 | $21.07 | $21.54 | $21.07 | $21.39 | $9.76 | 268,486 |
| 2016-12-29 | $20.79 | $21.13 | $20.79 | $21.05 | $9.61 | 246,947 |
| 2016-12-28 | $20.39 | $20.82 | $20.39 | $20.75 | $9.47 | 369,741 |
| 2016-12-27 | $21.84 | $21.97 | $21.84 | $21.92 | $9.33 | 192,981 |
| 2016-12-23 | $21.74 | $21.80 | $21.72 | $21.76 | $9.27 | 353,870 |
| 2016-12-22 | $21.78 | $21.87 | $21.74 | $21.82 | $9.29 | 177,418 |
| 2016-12-21 | $22.12 | $22.12 | $21.97 | $21.97 | $9.36 | 98,163 |
| 2016-12-20 | $22.09 | $22.12 | $21.98 | $22.12 | $9.42 | 127,357 |
| 2016-12-19 | $22.24 | $22.30 | $22.18 | $22.19 | $9.45 | 86,131 |
| 2016-12-16 | $22.42 | $22.42 | $22.21 | $22.25 | $9.48 | 68,000 |
| 2016-12-15 | $22.49 | $22.49 | $22.32 | $22.43 | $9.55 | 196,763 |
| 2016-12-14 | $22.52 | $22.69 | $22.35 | $22.43 | $9.55 | 156,819 |
| 2016-12-13 | $22.66 | $22.66 | $22.52 | $22.54 | $9.60 | 169,814 |
| 2016-12-12 | $22.69 | $22.78 | $22.59 | $22.59 | $9.62 | 160,239 |
| 2016-12-09 | $22.87 | $22.93 | $22.79 | $22.85 | $9.73 | 171,374 |
| 2016-12-08 | $22.81 | $22.92 | $22.78 | $22.85 | $9.73 | 147,212 |
| 2016-12-07 | $22.58 | $22.69 | $22.48 | $22.68 | $9.66 | 91,248 |
| 2016-12-06 | $22.67 | $22.69 | $22.58 | $22.65 | $9.65 | 99,818 |
| 2016-12-05 | $22.54 | $22.65 | $22.49 | $22.56 | $9.61 | 94,579 |
| 2016-12-02 | $22.43 | $22.60 | $22.39 | $22.44 | $9.56 | 87,570 |
| 2016-12-01 | $22.50 | $22.62 | $22.50 | $22.58 | $9.62 | 94,597 |
| 2016-11-30 | $22.60 | $22.72 | $22.53 | $22.60 | $9.62 | 65,277 |
| 2016-11-29 | $22.41 | $22.51 | $22.38 | $22.45 | $9.56 | 165,126 |
| 2016-11-28 | $22.41 | $22.52 | $22.29 | $22.42 | $9.55 | 121,391 |
| 2016-11-25 | $22.21 | $22.46 | $22.21 | $22.41 | $9.54 | 123,978 |
| 2016-11-23 | $21.90 | $22.08 | $21.81 | $22.06 | $9.39 | 129,371 |
| 2016-11-22 | $21.82 | $22.06 | $21.81 | $21.98 | $9.36 | 114,213 |
| 2016-11-21 | $21.86 | $21.91 | $21.65 | $21.85 | $9.31 | 139,096 |
| 2016-11-18 | $22.12 | $22.17 | $22.03 | $22.03 | $9.38 | 56,648 |
| 2016-11-17 | $22.13 | $22.27 | $22.05 | $22.14 | $9.43 | 134,306 |
| 2016-11-16 | $22.55 | $22.59 | $22.05 | $22.14 | $9.43 | 215,451 |
| 2016-11-15 | $22.60 | $22.81 | $22.51 | $22.80 | $9.71 | 187,816 |
| 2016-11-14 | $22.74 | $22.76 | $22.51 | $22.60 | $9.62 | 183,461 |
| 2016-11-11 | $23.78 | $23.78 | $22.70 | $22.76 | $9.69 | 189,983 |
| 2016-11-10 | $24.10 | $24.10 | $23.67 | $23.94 | $10.20 | 129,338 |
| 2016-11-09 | $23.90 | $24.17 | $23.76 | $24.12 | $10.27 | 139,494 |
| 2016-11-08 | $24.25 | $24.68 | $24.10 | $24.13 | $10.28 | 204,775 |
| 2016-11-07 | $24.14 | $24.35 | $24.12 | $24.32 | $10.36 | 52,107 |
| 2016-11-04 | $24.04 | $24.04 | $23.85 | $23.91 | $10.18 | 147,011 |
| 2016-11-03 | $24.00 | $24.15 | $23.95 | $24.08 | $10.25 | 91,575 |
| 2016-11-02 | $24.30 | $24.32 | $23.87 | $23.98 | $10.21 | 219,531 |
| 2016-11-01 | $24.56 | $24.66 | $24.33 | $24.49 | $10.43 | 62,751 |
| 2016-10-31 | $24.56 | $24.56 | $24.42 | $24.50 | $10.43 | 30,100 |
| 2016-10-28 | $24.54 | $24.61 | $24.43 | $24.55 | $10.45 | 81,321 |
| 2016-10-27 | $24.53 | $24.56 | $24.39 | $24.47 | $10.42 | 129,006 |
| 2016-10-26 | $24.47 | $24.51 | $24.34 | $24.51 | $10.44 | 35,271 |
| 2016-10-25 | $24.67 | $24.71 | $24.60 | $24.60 | $10.48 | 24,831 |
| 2016-10-24 | $24.67 | $24.71 | $24.55 | $24.68 | $10.51 | 40,034 |
| 2016-10-21 | $24.50 | $24.62 | $24.50 | $24.58 | $10.47 | 35,679 |
| 2016-10-20 | $24.57 | $24.74 | $24.52 | $24.52 | $10.44 | 70,347 |
| 2016-10-19 | $24.71 | $24.80 | $24.52 | $24.67 | $10.51 | 51,542 |
| 2016-10-18 | $24.71 | $24.75 | $24.61 | $24.66 | $10.50 | 99,053 |
| 2016-10-17 | $24.55 | $24.55 | $24.34 | $24.42 | $10.40 | 37,990 |
| 2016-10-14 | $24.69 | $24.69 | $24.55 | $24.66 | $10.50 | 67,073 |
| 2016-10-13 | $24.46 | $24.53 | $24.31 | $24.52 | $10.44 | 67,075 |
| 2016-10-12 | $24.84 | $24.89 | $24.76 | $24.81 | $10.57 | 80,215 |
| 2016-10-11 | $24.93 | $24.97 | $24.77 | $24.90 | $10.60 | 37,514 |
| 2016-10-10 | $25.02 | $25.06 | $24.99 | $25.00 | $10.65 | 24,079 |
| 2016-10-07 | $25.17 | $25.17 | $24.90 | $24.95 | $10.63 | 32,226 |
| 2016-10-06 | $25.16 | $25.22 | $24.98 | $25.18 | $10.72 | 25,520 |
| 2016-10-05 | $25.21 | $25.32 | $25.18 | $25.22 | $10.74 | 117,544 |
| 2016-10-04 | $25.22 | $25.32 | $25.11 | $25.16 | $10.71 | 115,001 |
| 2016-10-03 | $24.94 | $25.16 | $24.94 | $25.13 | $10.70 | 70,571 |
| 2016-09-30 | $24.86 | $24.96 | $24.79 | $24.86 | $10.59 | 158,506 |
| 2016-09-29 | $24.82 | $24.85 | $24.65 | $24.66 | $10.50 | 176,442 |
| 2016-09-28 | $25.27 | $25.35 | $25.20 | $25.35 | $10.80 | 44,232 |
| 2016-09-27 | $25.04 | $25.18 | $25.03 | $25.13 | $10.70 | 33,756 |
| 2016-09-26 | $25.15 | $25.15 | $24.91 | $24.95 | $10.63 | 37,313 |
| 2016-09-23 | $25.36 | $25.44 | $25.30 | $25.35 | $10.80 | 49,381 |
| 2016-09-22 | $25.48 | $25.53 | $25.42 | $25.49 | $10.86 | 75,187 |
| 2016-09-21 | $25.11 | $25.42 | $25.01 | $25.37 | $10.80 | 43,706 |
| 2016-09-20 | $25.10 | $25.15 | $25.05 | $25.08 | $10.68 | 76,051 |
| 2016-09-19 | $25.31 | $25.33 | $25.13 | $25.20 | $10.73 | 45,408 |
| 2016-09-16 | $25.31 | $25.33 | $25.02 | $25.31 | $10.69 | 103,013 |
| 2016-09-15 | $25.28 | $25.43 | $25.25 | $25.34 | $10.70 | 117,922 |
| 2016-09-14 | $25.20 | $25.40 | $25.20 | $25.28 | $10.67 | 39,390 |
| 2016-09-13 | $25.17 | $25.35 | $25.03 | $25.05 | $10.58 | 54,873 |
| 2016-09-12 | $25.19 | $25.54 | $25.12 | $25.53 | $10.78 | 70,043 |
| 2016-09-09 | $25.87 | $25.89 | $25.25 | $25.35 | $10.70 | 67,396 |
| 2016-09-08 | $26.15 | $26.17 | $26.01 | $26.11 | $11.02 | 54,732 |
| 2016-09-07 | $26.29 | $26.29 | $26.06 | $26.11 | $11.02 | 27,116 |
| 2016-09-06 | $26.00 | $26.27 | $25.90 | $26.22 | $11.07 | 94,062 |
| 2016-09-02 | $25.76 | $25.94 | $25.75 | $25.86 | $10.92 | 74,249 |
| 2016-09-01 | $25.57 | $25.74 | $25.46 | $25.74 | $10.87 | 101,774 |
| 2016-08-31 | $25.53 | $25.58 | $25.44 | $25.53 | $10.78 | 82,505 |
| 2016-08-30 | $25.10 | $25.39 | $25.10 | $25.33 | $10.70 | 182,900 |
| 2016-08-29 | $25.05 | $25.15 | $25.05 | $25.13 | $10.61 | 57,871 |
| 2016-08-26 | $25.04 | $25.19 | $24.79 | $24.98 | $10.55 | 74,962 |
| 2016-08-25 | $25.14 | $25.19 | $24.97 | $25.05 | $10.58 | 68,719 |
| 2016-08-24 | $25.23 | $25.35 | $25.21 | $25.32 | $10.69 | 86,173 |
| 2016-08-23 | $25.22 | $25.30 | $25.16 | $25.16 | $10.62 | 57,463 |
| 2016-08-22 | $25.17 | $25.19 | $25.04 | $25.14 | $10.62 | 166,209 |
| 2016-08-19 | $25.27 | $25.35 | $25.20 | $25.35 | $10.70 | 61,972 |
| 2016-08-18 | $25.20 | $25.40 | $25.20 | $25.31 | $10.69 | 75,172 |
| 2016-08-17 | $25.14 | $25.20 | $25.01 | $25.15 | $10.62 | 111,157 |
| 2016-08-16 | $25.29 | $25.29 | $25.14 | $25.19 | $10.64 | 53,338 |
| 2016-08-15 | $25.41 | $25.45 | $25.26 | $25.37 | $10.71 | 35,577 |
| 2016-08-12 | $25.35 | $25.48 | $25.33 | $25.40 | $10.73 | 58,302 |
| 2016-08-11 | $25.24 | $25.49 | $25.11 | $25.24 | $10.66 | 185,949 |
| 2016-08-10 | $25.29 | $25.42 | $25.21 | $25.21 | $10.64 | 94,262 |
| 2016-08-09 | $25.51 | $25.65 | $25.50 | $25.52 | $10.78 | 135,271 |
| 2016-08-08 | $25.99 | $25.99 | $25.55 | $25.67 | $10.84 | 350,648 |
| 2016-08-05 | $25.66 | $25.88 | $25.66 | $25.87 | $10.92 | 44,228 |
| 2016-08-04 | $25.38 | $25.65 | $25.33 | $25.48 | $10.76 | 83,806 |
| 2016-08-03 | $25.35 | $25.47 | $24.98 | $25.47 | $10.75 | 111,982 |
| 2016-08-02 | $25.70 | $25.78 | $25.47 | $25.52 | $10.78 | 91,702 |
| 2016-08-01 | $25.77 | $25.77 | $25.60 | $25.73 | $10.86 | 73,085 |
| 2016-07-29 | $25.47 | $25.74 | $25.46 | $25.70 | $10.85 | 69,072 |
| 2016-07-28 | $25.49 | $25.56 | $25.34 | $25.48 | $10.76 | 30,415 |
| 2016-07-27 | $25.33 | $25.44 | $25.30 | $25.39 | $10.72 | 68,216 |
| 2016-07-26 | $25.32 | $25.40 | $25.21 | $25.26 | $10.67 | 101,516 |
| 2016-07-25 | $25.34 | $25.40 | $25.18 | $25.30 | $10.68 | 40,875 |
| 2016-07-22 | $25.15 | $25.30 | $25.08 | $25.25 | $10.66 | 61,911 |
| 2016-07-21 | $24.99 | $25.05 | $24.93 | $25.04 | $10.57 | 58,288 |
| 2016-07-20 | $24.98 | $25.09 | $24.96 | $25.01 | $10.56 | 49,174 |
| 2016-07-19 | $24.94 | $24.98 | $24.87 | $24.91 | $10.52 | 29,448 |
| 2016-07-18 | $24.98 | $25.05 | $24.90 | $25.03 | $10.57 | 48,259 |
| 2016-07-15 | $25.15 | $25.17 | $25.00 | $25.12 | $10.61 | 30,459 |
| 2016-07-14 | $25.10 | $25.29 | $25.10 | $25.20 | $10.64 | 68,173 |
| 2016-07-13 | $25.29 | $25.34 | $24.98 | $25.11 | $10.60 | 145,305 |
| 2016-07-12 | $25.00 | $25.24 | $24.99 | $25.22 | $10.65 | 66,172 |
| 2016-07-11 | $24.83 | $24.95 | $24.83 | $24.92 | $10.52 | 69,121 |
| 2016-07-08 | $24.36 | $24.72 | $24.36 | $24.65 | $10.41 | 69,789 |
| 2016-07-07 | $24.26 | $24.33 | $24.15 | $24.25 | $10.24 | 90,348 |
| 2016-07-06 | $24.24 | $24.25 | $24.11 | $24.18 | $10.21 | 129,109 |
| 2016-07-05 | $24.60 | $24.60 | $24.26 | $24.40 | $10.30 | 123,907 |
| 2016-07-01 | $24.39 | $24.73 | $24.39 | $24.66 | $10.41 | 57,632 |
| 2016-06-30 | $24.24 | $24.37 | $24.13 | $24.30 | $10.26 | 109,331 |
| 2016-06-29 | $24.18 | $24.24 | $24.07 | $24.17 | $10.21 | 114,014 |
| 2016-06-28 | $23.78 | $23.96 | $23.70 | $23.88 | $10.08 | 54,618 |
| 2016-06-27 | $23.31 | $23.54 | $23.19 | $23.42 | $9.89 | 164,241 |
| 2016-06-24 | $23.59 | $23.63 | $23.25 | $23.39 | $9.88 | 164,867 |
| 2016-06-23 | $24.05 | $24.37 | $23.98 | $24.29 | $10.26 | 145,201 |
| 2016-06-22 | $24.00 | $24.01 | $23.87 | $23.88 | $10.08 | 142,576 |
| 2016-06-21 | $24.05 | $24.05 | $23.82 | $23.92 | $10.10 | 59,503 |
| 2016-06-20 | $24.25 | $24.25 | $23.98 | $23.99 | $10.13 | 95,981 |
| 2016-06-17 | $23.90 | $23.98 | $23.88 | $23.90 | $10.09 | 36,142 |
| 2016-06-16 | $23.83 | $23.85 | $23.61 | $23.80 | $10.05 | 111,062 |
| 2016-06-15 | $24.13 | $24.17 | $24.07 | $24.07 | $10.16 | 126,156 |
| 2016-06-14 | $24.24 | $24.24 | $23.82 | $23.89 | $10.09 | 91,964 |
| 2016-06-13 | $24.15 | $24.30 | $24.09 | $24.09 | $10.17 | 107,846 |
| 2016-06-10 | $24.65 | $24.65 | $24.32 | $24.33 | $10.27 | 125,670 |
| 2016-06-09 | $24.87 | $24.88 | $24.58 | $24.78 | $10.46 | 99,058 |
| 2016-06-08 | $25.13 | $25.19 | $25.04 | $25.15 | $10.62 | 155,934 |
| 2016-06-07 | $24.59 | $25.16 | $24.55 | $25.08 | $10.59 | 173,415 |
| 2016-06-06 | $24.45 | $24.60 | $24.36 | $24.59 | $10.38 | 130,470 |
| 2016-06-03 | $24.35 | $24.46 | $24.25 | $24.45 | $10.32 | 65,844 |
| 2016-06-02 | $23.91 | $24.32 | $23.91 | $24.28 | $10.25 | 139,838 |
| 2016-06-01 | $23.80 | $23.93 | $23.52 | $23.76 | $10.03 | 131,637 |
| 2016-05-31 | $23.84 | $23.95 | $23.79 | $23.95 | $10.11 | 78,954 |
| 2016-05-27 | $23.75 | $23.91 | $23.75 | $23.89 | $10.09 | 52,649 |
| 2016-05-26 | $23.51 | $23.67 | $23.51 | $23.56 | $9.95 | 61,967 |
| 2016-05-25 | $23.00 | $23.38 | $23.00 | $23.31 | $9.84 | 75,417 |
| 2016-05-24 | $22.75 | $22.81 | $22.72 | $22.76 | $9.61 | 64,299 |
| 2016-05-23 | $22.75 | $22.76 | $22.64 | $22.71 | $9.59 | 58,968 |
| 2016-05-20 | $22.95 | $22.97 | $22.76 | $22.88 | $9.66 | 77,600 |
| 2016-05-19 | $22.88 | $22.95 | $22.65 | $22.95 | $9.69 | 79,334 |
| 2016-05-18 | $23.18 | $23.27 | $23.00 | $23.09 | $9.75 | 109,216 |
| 2016-05-17 | $23.37 | $23.45 | $23.23 | $23.23 | $9.81 | 43,929 |
| 2016-05-16 | $22.96 | $23.34 | $22.96 | $23.24 | $9.81 | 150,236 |
| 2016-05-13 | $22.89 | $23.01 | $22.72 | $22.86 | $9.65 | 63,561 |
| 2016-05-12 | $23.08 | $23.19 | $22.92 | $23.09 | $9.75 | 133,189 |
| 2016-05-11 | $23.18 | $23.26 | $23.03 | $23.08 | $9.75 | 67,524 |
| 2016-05-10 | $23.05 | $23.23 | $23.03 | $23.14 | $9.77 | 72,427 |
| 2016-05-09 | $22.59 | $22.96 | $22.59 | $22.92 | $9.68 | 138,872 |
| 2016-05-06 | $22.50 | $22.60 | $22.47 | $22.49 | $9.50 | 95,841 |
| 2016-05-05 | $22.58 | $22.63 | $22.48 | $22.53 | $9.51 | 52,771 |
| 2016-05-04 | $22.32 | $22.53 | $22.32 | $22.43 | $9.47 | 158,091 |
| 2016-05-03 | $22.68 | $22.68 | $22.32 | $22.37 | $9.45 | 206,263 |
| 2016-05-02 | $22.78 | $22.97 | $22.77 | $22.88 | $9.66 | 78,522 |
| 2016-04-29 | $22.94 | $23.10 | $22.68 | $22.72 | $9.59 | 167,970 |
| 2016-04-28 | $22.97 | $23.11 | $22.86 | $22.94 | $9.69 | 147,829 |
| 2016-04-27 | $23.23 | $23.36 | $23.11 | $23.34 | $9.86 | 37,203 |
| 2016-04-26 | $23.11 | $23.33 | $22.94 | $23.19 | $9.79 | 66,251 |
| 2016-04-25 | $22.99 | $23.03 | $22.83 | $22.83 | $9.64 | 67,993 |
| 2016-04-22 | $23.20 | $23.26 | $23.01 | $23.15 | $9.78 | 65,525 |
| 2016-04-21 | $23.34 | $23.44 | $23.08 | $23.16 | $9.78 | 167,316 |
| 2016-04-20 | $23.47 | $23.54 | $23.35 | $23.52 | $9.93 | 81,589 |
| 2016-04-19 | $23.52 | $23.70 | $23.46 | $23.53 | $9.94 | 73,867 |
| 2016-04-18 | $23.20 | $23.41 | $23.17 | $23.38 | $9.87 | 41,018 |
| 2016-04-15 | $22.98 | $23.26 | $22.98 | $23.15 | $9.78 | 175,748 |
| 2016-04-14 | $23.00 | $23.15 | $22.95 | $23.09 | $9.75 | 38,427 |
| 2016-04-13 | $22.86 | $23.00 | $22.84 | $22.95 | $9.69 | 78,143 |
| 2016-04-12 | $22.61 | $22.73 | $22.51 | $22.67 | $9.57 | 85,109 |
| 2016-04-11 | $22.42 | $22.62 | $22.39 | $22.47 | $9.49 | 117,622 |
| 2016-04-08 | $22.30 | $22.36 | $22.14 | $22.14 | $9.35 | 70,215 |
| 2016-04-07 | $22.28 | $22.31 | $22.10 | $22.13 | $9.34 | 58,182 |
| 2016-04-06 | $22.22 | $22.45 | $22.21 | $22.43 | $9.47 | 38,083 |
| 2016-04-05 | $22.60 | $22.60 | $22.18 | $22.20 | $9.37 | 93,430 |
| 2016-04-04 | $22.90 | $22.92 | $22.75 | $22.78 | $9.62 | 96,723 |
| 2016-04-01 | $22.87 | $22.98 | $22.71 | $22.95 | $9.69 | 71,534 |
| 2016-03-31 | $23.00 | $23.09 | $22.91 | $22.96 | $9.69 | 54,502 |
| 2016-03-30 | $22.78 | $22.99 | $22.72 | $22.90 | $9.67 | 54,377 |
| 2016-03-29 | $22.38 | $22.66 | $22.35 | $22.66 | $9.57 | 52,970 |
| 2016-03-28 | $22.45 | $22.50 | $22.43 | $22.49 | $9.50 | 50,415 |
| 2016-03-24 | $22.43 | $22.49 | $22.37 | $22.49 | $9.50 | 51,031 |
| 2016-03-23 | $22.27 | $22.41 | $22.26 | $22.41 | $9.46 | 103,036 |
| 2016-03-22 | $22.49 | $22.54 | $22.24 | $22.26 | $9.40 | 156,244 |
| 2016-03-21 | $22.31 | $22.50 | $22.31 | $22.44 | $9.48 | 63,493 |
| 2016-03-18 | $22.01 | $22.38 | $21.98 | $22.15 | $9.35 | 79,080 |
| 2016-03-17 | $21.81 | $21.98 | $21.72 | $21.85 | $9.23 | 87,581 |
| 2016-03-16 | $21.34 | $21.90 | $21.33 | $21.79 | $9.20 | 111,311 |
| 2016-03-15 | $21.72 | $21.78 | $21.48 | $21.54 | $9.10 | 59,573 |
| 2016-03-14 | $21.96 | $22.00 | $21.85 | $21.91 | $9.25 | 32,108 |
| 2016-03-11 | $21.82 | $22.00 | $21.82 | $21.94 | $9.26 | 44,665 |
| 2016-03-10 | $21.93 | $21.93 | $21.60 | $21.70 | $9.16 | 27,314 |
| 2016-03-09 | $21.75 | $21.98 | $21.75 | $21.93 | $9.26 | 56,414 |
| 2016-03-08 | $21.73 | $21.76 | $21.54 | $21.61 | $9.12 | 79,193 |
| 2016-03-07 | $21.74 | $21.91 | $21.64 | $21.82 | $9.21 | 66,428 |
| 2016-03-04 | $21.73 | $21.97 | $21.69 | $21.84 | $9.22 | 84,006 |
| 2016-03-03 | $21.69 | $21.73 | $21.57 | $21.57 | $9.11 | 101,579 |
| 2016-03-02 | $21.10 | $21.60 | $21.10 | $21.58 | $9.11 | 142,259 |
| 2016-03-01 | $20.63 | $20.98 | $20.62 | $20.95 | $8.85 | 75,271 |
| 2016-02-29 | $19.95 | $20.17 | $19.95 | $19.98 | $8.44 | 36,796 |
| 2016-02-26 | $20.07 | $20.11 | $19.88 | $19.90 | $8.40 | 52,403 |
| 2016-02-25 | $20.12 | $20.12 | $19.91 | $20.06 | $8.47 | 71,465 |
| 2016-02-24 | $20.17 | $20.18 | $19.87 | $20.17 | $8.52 | 97,559 |
| 2016-02-23 | $20.48 | $20.48 | $20.19 | $20.25 | $8.55 | 81,053 |
| 2016-02-22 | $20.41 | $20.61 | $20.30 | $20.61 | $8.70 | 55,562 |
| 2016-02-19 | $20.21 | $20.27 | $20.08 | $20.19 | $8.53 | 95,649 |
| 2016-02-18 | $20.30 | $20.33 | $20.10 | $20.13 | $8.50 | 49,171 |
| 2016-02-17 | $20.18 | $20.33 | $20.08 | $20.28 | $8.56 | 93,144 |
| 2016-02-16 | $20.04 | $20.11 | $19.83 | $20.08 | $8.48 | 110,527 |
| 2016-02-12 | $19.82 | $19.92 | $19.71 | $19.80 | $8.36 | 87,959 |
| 2016-02-11 | $20.15 | $20.15 | $19.59 | $19.65 | $8.30 | 263,935 |
| 2016-02-10 | $20.88 | $20.89 | $20.55 | $20.55 | $8.68 | 96,225 |
| 2016-02-09 | $20.83 | $20.92 | $20.58 | $20.82 | $8.79 | 119,594 |
| 2016-02-08 | $21.26 | $21.26 | $20.86 | $21.17 | $8.94 | 136,748 |
| 2016-02-05 | $21.47 | $21.50 | $21.31 | $21.36 | $9.02 | 78,590 |
| 2016-02-04 | $21.28 | $21.45 | $21.20 | $21.40 | $9.04 | 234,731 |
| 2016-02-03 | $20.89 | $21.25 | $20.75 | $21.25 | $8.97 | 83,453 |
| 2016-02-02 | $21.14 | $21.14 | $20.82 | $20.92 | $8.83 | 112,204 |
| 2016-02-01 | $21.45 | $21.49 | $21.19 | $21.48 | $9.07 | 135,766 |
| 2016-01-29 | $21.08 | $21.58 | $21.06 | $21.56 | $9.10 | 186,501 |
| 2016-01-28 | $20.92 | $20.99 | $20.70 | $20.90 | $8.82 | 141,283 |
| 2016-01-27 | $20.91 | $20.96 | $20.70 | $20.83 | $8.80 | 88,874 |
| 2016-01-26 | $21.20 | $21.26 | $20.78 | $20.90 | $8.82 | 360,491 |
| 2016-01-25 | $20.62 | $21.15 | $20.45 | $20.93 | $8.84 | 979,482 |
| 2016-01-22 | $20.19 | $20.69 | $20.19 | $20.61 | $8.70 | 90,593 |
| 2016-01-21 | $19.96 | $20.06 | $19.70 | $19.90 | $8.40 | 261,693 |
| 2016-01-20 | $20.09 | $20.21 | $19.50 | $19.83 | $8.37 | 378,432 |
| 2016-01-19 | $20.71 | $20.84 | $20.35 | $20.40 | $8.61 | 203,442 |
| 2016-01-15 | $20.71 | $20.90 | $20.57 | $20.76 | $8.77 | 119,480 |
| 2016-01-14 | $21.15 | $21.25 | $20.90 | $21.08 | $8.90 | 173,323 |
| 2016-01-13 | $21.42 | $21.55 | $21.17 | $21.20 | $8.95 | 383,115 |
| 2016-01-12 | $21.47 | $21.59 | $21.20 | $21.38 | $9.03 | 205,940 |
| 2016-01-11 | $21.54 | $21.63 | $21.35 | $21.39 | $9.03 | 196,627 |
| 2016-01-08 | $21.71 | $21.71 | $21.32 | $21.38 | $9.03 | 147,022 |
| 2016-01-07 | $21.69 | $21.79 | $21.37 | $21.38 | $9.03 | 475,037 |
| 2016-01-06 | $22.14 | $22.26 | $22.06 | $22.16 | $9.36 | 59,847 |
| 2016-01-05 | $22.42 | $22.69 | $22.40 | $22.51 | $9.50 | 117,086 |
| 2016-01-04 | $22.47 | $22.47 | $22.16 | $22.32 | $9.42 | 115,991 |
| 2015-12-31 | $22.58 | $22.80 | $22.55 | $22.74 | $9.60 | 117,692 |
| 2015-12-30 | $22.65 | $22.72 | $22.41 | $22.54 | $9.52 | 174,744 |
| 2015-12-29 | $22.40 | $22.63 | $22.38 | $22.63 | $9.56 | 156,086 |
| 2015-12-28 | $23.74 | $23.89 | $23.72 | $23.76 | $9.44 | 83,856 |
| 2015-12-24 | $23.64 | $23.70 | $23.57 | $23.70 | $9.41 | 103,759 |
| 2015-12-23 | $23.72 | $23.89 | $23.62 | $23.73 | $9.42 | 78,660 |
| 2015-12-22 | $23.41 | $23.81 | $23.41 | $23.50 | $9.33 | 145,124 |
| 2015-12-21 | $23.58 | $23.58 | $23.41 | $23.41 | $9.30 | 77,798 |
| 2015-12-18 | $23.33 | $23.43 | $23.20 | $23.28 | $9.25 | 79,123 |
| 2015-12-17 | $23.64 | $23.64 | $23.25 | $23.28 | $9.25 | 127,199 |
| 2015-12-16 | $23.08 | $23.35 | $23.05 | $23.26 | $9.24 | 58,970 |
| 2015-12-15 | $22.79 | $23.01 | $22.73 | $22.86 | $9.08 | 96,510 |
| 2015-12-14 | $22.36 | $22.60 | $22.36 | $22.54 | $8.95 | 87,458 |
| 2015-12-11 | $22.50 | $22.53 | $22.20 | $22.33 | $8.87 | 148,149 |
| 2015-12-10 | $22.69 | $22.89 | $22.69 | $22.70 | $9.02 | 97,550 |
| 2015-12-09 | $22.67 | $22.76 | $22.62 | $22.72 | $9.02 | 118,243 |
| 2015-12-08 | $22.62 | $22.75 | $22.62 | $22.67 | $9.00 | 76,081 |
| 2015-12-07 | $23.06 | $23.09 | $22.84 | $22.85 | $9.08 | 107,149 |
| 2015-12-04 | $23.07 | $23.34 | $23.07 | $23.26 | $9.24 | 117,995 |
| 2015-12-03 | $23.35 | $23.35 | $23.11 | $23.20 | $9.21 | 114,424 |
| 2015-12-02 | $23.59 | $23.69 | $23.25 | $23.42 | $9.30 | 67,998 |
| 2015-12-01 | $23.53 | $23.74 | $23.52 | $23.70 | $9.41 | 77,495 |
| 2015-11-30 | $23.50 | $23.73 | $23.49 | $23.58 | $9.37 | 111,868 |
| 2015-11-27 | $23.40 | $23.40 | $23.22 | $23.40 | $9.29 | 43,722 |
| 2015-11-25 | $23.33 | $23.38 | $23.17 | $23.25 | $9.23 | 213,927 |
| 2015-11-24 | $23.19 | $23.37 | $23.19 | $23.29 | $9.25 | 127,302 |
| 2015-11-23 | $23.36 | $23.45 | $23.19 | $23.24 | $9.23 | 84,825 |
| 2015-11-20 | $23.34 | $23.68 | $23.34 | $23.46 | $9.32 | 80,875 |
| 2015-11-19 | $23.34 | $23.42 | $23.28 | $23.36 | $9.28 | 101,960 |
| 2015-11-18 | $22.88 | $23.23 | $22.88 | $23.17 | $9.20 | 95,678 |
| 2015-11-17 | $23.30 | $23.45 | $23.11 | $23.17 | $9.20 | 112,038 |
| 2015-11-16 | $22.83 | $23.30 | $22.83 | $23.27 | $9.24 | 120,670 |
| 2015-11-13 | $22.86 | $22.95 | $22.74 | $22.78 | $9.05 | 164,729 |
| 2015-11-12 | $23.08 | $23.25 | $22.75 | $22.81 | $9.06 | 402,610 |
| 2015-11-11 | $23.76 | $23.76 | $23.03 | $23.10 | $9.17 | 291,119 |
| 2015-11-10 | $23.60 | $23.79 | $23.39 | $23.42 | $9.30 | 173,809 |
| 2015-11-09 | $23.88 | $23.88 | $23.65 | $23.82 | $9.46 | 136,899 |
| 2015-11-06 | $23.87 | $24.05 | $23.84 | $23.90 | $9.49 | 145,285 |
| 2015-11-05 | $24.18 | $24.25 | $24.07 | $24.07 | $9.56 | 98,353 |
| 2015-11-04 | $24.81 | $24.81 | $24.31 | $24.34 | $9.67 | 139,859 |
| 2015-11-03 | $24.75 | $24.90 | $24.60 | $24.89 | $9.89 | 62,218 |
| 2015-11-02 | $24.65 | $24.94 | $24.50 | $24.74 | $9.83 | 106,344 |
| 2015-10-30 | $25.04 | $25.04 | $24.68 | $24.68 | $9.80 | 102,023 |
| 2015-10-29 | $25.07 | $25.17 | $24.91 | $24.99 | $9.93 | 58,117 |
| 2015-10-28 | $25.32 | $25.50 | $25.06 | $25.21 | $10.01 | 111,249 |
| 2015-10-27 | $25.36 | $25.43 | $25.31 | $25.39 | $10.08 | 97,668 |
| 2015-10-26 | $25.61 | $25.61 | $25.40 | $25.45 | $10.11 | 89,790 |
| 2015-10-23 | $25.79 | $25.96 | $25.75 | $25.77 | $10.24 | 93,327 |
| 2015-10-22 | $25.39 | $25.98 | $25.39 | $25.75 | $10.23 | 97,545 |
| 2015-10-21 | $25.44 | $25.44 | $25.17 | $25.22 | $10.02 | 91,349 |
| 2015-10-20 | $25.34 | $25.48 | $25.27 | $25.46 | $10.11 | 123,755 |
| 2015-10-19 | $25.43 | $25.60 | $25.31 | $25.39 | $10.08 | 68,532 |
| 2015-10-16 | $25.38 | $25.48 | $25.35 | $25.44 | $10.10 | 86,397 |
| 2015-10-15 | $25.30 | $25.47 | $25.20 | $25.29 | $10.04 | 73,042 |
| 2015-10-14 | $25.24 | $25.27 | $24.98 | $25.02 | $9.94 | 89,210 |
| 2015-10-13 | $25.24 | $25.49 | $25.17 | $25.19 | $10.00 | 145,688 |
| 2015-10-12 | $25.19 | $25.46 | $25.11 | $25.37 | $10.08 | 91,003 |
| 2015-10-09 | $25.30 | $25.46 | $25.26 | $25.29 | $10.04 | 84,005 |
| 2015-10-08 | $25.26 | $25.33 | $25.18 | $25.23 | $10.02 | 103,893 |
| 2015-10-07 | $25.46 | $25.60 | $25.35 | $25.45 | $10.11 | 29,671 |
| 2015-10-06 | $25.30 | $25.38 | $25.18 | $25.35 | $10.07 | 67,487 |
| 2015-10-05 | $24.65 | $25.26 | $24.65 | $25.23 | $10.02 | 83,517 |
| 2015-10-02 | $24.25 | $24.76 | $24.22 | $24.65 | $9.79 | 77,219 |
| 2015-10-01 | $24.20 | $24.40 | $24.13 | $24.27 | $9.64 | 112,411 |
| 2015-09-30 | $24.11 | $24.49 | $23.95 | $24.36 | $9.68 | 155,716 |
| 2015-09-29 | $23.14 | $23.79 | $23.14 | $23.69 | $9.41 | 137,476 |
| 2015-09-28 | $23.60 | $23.70 | $22.69 | $22.97 | $9.12 | 204,208 |
| 2015-09-25 | $23.93 | $24.15 | $23.79 | $23.85 | $9.47 | 167,216 |
| 2015-09-24 | $23.84 | $23.99 | $23.75 | $23.77 | $9.44 | 100,300 |
| 2015-09-23 | $23.96 | $24.26 | $23.94 | $24.00 | $9.53 | 86,865 |
| 2015-09-22 | $23.89 | $23.97 | $23.76 | $23.95 | $9.51 | 129,868 |
| 2015-09-21 | $24.40 | $24.52 | $24.28 | $24.44 | $9.71 | 168,984 |
| 2015-09-18 | $24.00 | $24.55 | $23.93 | $24.18 | $9.60 | 95,993 |
| 2015-09-17 | $24.04 | $25.01 | $23.90 | $24.20 | $9.61 | 89,960 |
| 2015-09-16 | $24.20 | $24.59 | $24.11 | $24.49 | $9.57 | 118,129 |
| 2015-09-15 | $24.22 | $24.38 | $24.17 | $24.20 | $9.46 | 55,774 |
| 2015-09-14 | $24.42 | $24.47 | $24.12 | $24.24 | $9.47 | 44,167 |
| 2015-09-11 | $24.32 | $24.46 | $24.19 | $24.39 | $9.53 | 37,606 |
| 2015-09-10 | $24.29 | $24.37 | $24.15 | $24.27 | $9.48 | 75,538 |
| 2015-09-09 | $24.40 | $24.60 | $24.24 | $24.25 | $9.48 | 135,988 |
| 2015-09-08 | $24.46 | $24.46 | $24.13 | $24.22 | $9.46 | 42,625 |
| 2015-09-04 | $24.17 | $24.26 | $23.86 | $24.11 | $9.42 | 164,401 |
| 2015-09-03 | $24.66 | $24.85 | $24.49 | $24.73 | $9.66 | 173,828 |
| 2015-09-02 | $24.27 | $24.32 | $24.07 | $24.31 | $9.50 | 104,434 |
The India Fund Inc (IFN) News Headlines
Recent The India Fund Inc (IFN) News
Similar Companies to The India Fund Inc (IFN) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |