First Trust Dorsey Wright International Focus 5 ETF (IFV) Exchange: NASDAQ
Data as of Aug. 20, 2025
$23.10 ($0.25) 1.09%
First Trust Dorsey Wright International Focus 5 ETF - Daily Information
Click for more stock information on First Trust Dorsey Wright International Focus 5 ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $22.92 |
| Previous Close | $23.10 |
| High | $23.15 |
| Low | $22.89 |
| Adjusted Open | $22.92 |
| Previous Adjusted Close | $23.10 |
| Adjusted High | $23.15 |
| Adjusted Low | $22.89 |
Invest in First Trust Dorsey Wright International Focus 5 ETF (IFV)
Historical Stock Data for First Trust Dorsey Wright International Focus 5 ETF (IFV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $22.92 | $23.15 | $22.89 | $23.10 | $23.10 | 32,308 |
| 2025-07-07 | $22.60 | $22.94 | $22.60 | $22.85 | $22.85 | 68,215 |
| 2025-07-03 | $22.85 | $22.93 | $22.78 | $22.83 | $22.83 | 10,716 |
| 2025-07-02 | $22.76 | $22.89 | $22.67 | $22.89 | $22.89 | 16,345 |
| 2025-07-01 | $22.97 | $22.97 | $22.71 | $22.90 | $22.90 | 8,290 |
| 2025-06-30 | $22.85 | $22.92 | $22.68 | $22.92 | $22.92 | 18,568 |
| 2025-06-27 | $22.86 | $22.87 | $22.60 | $22.67 | $22.67 | 326,876 |
| 2025-06-26 | $22.61 | $22.73 | $22.55 | $22.55 | $22.55 | 16,244 |
| 2025-06-25 | $22.42 | $22.68 | $22.42 | $22.52 | $22.26 | 9,635 |
| 2025-06-24 | $22.86 | $22.86 | $22.54 | $22.67 | $22.40 | 20,177 |
| 2025-06-23 | $22.10 | $22.34 | $22.03 | $22.34 | $22.34 | 42,853 |
| 2025-06-20 | $22.16 | $22.26 | $21.98 | $21.99 | $21.99 | 35,656 |
| 2025-06-18 | $22.28 | $22.32 | $22.12 | $22.16 | $22.16 | 16,363 |
| 2025-06-17 | $22.32 | $22.48 | $22.26 | $22.26 | $22.26 | 165,629 |
| 2025-06-16 | $22.64 | $22.68 | $22.44 | $22.44 | $22.44 | 81,317 |
| 2025-06-13 | $22.39 | $22.49 | $22.24 | $22.27 | $22.27 | 315,891 |
| 2025-06-12 | $22.68 | $22.70 | $22.54 | $22.56 | $22.56 | 33,561 |
| 2025-06-11 | $22.56 | $22.69 | $22.54 | $22.62 | $22.62 | 11,411 |
| 2025-06-10 | $22.50 | $22.60 | $22.38 | $22.41 | $22.41 | 18,005 |
| 2025-06-09 | $22.33 | $22.50 | $22.33 | $22.45 | $22.45 | 10,711 |
| 2025-06-06 | $22.28 | $22.47 | $22.28 | $22.35 | $22.35 | 12,790 |
| 2025-06-05 | $22.34 | $22.37 | $22.22 | $22.32 | $22.32 | 46,112 |
| 2025-06-04 | $22.41 | $22.41 | $22.17 | $22.27 | $22.27 | 48,141 |
| 2025-06-03 | $22.00 | $22.19 | $22.00 | $22.07 | $22.07 | 15,967 |
| 2025-06-02 | $22.14 | $22.29 | $22.10 | $22.29 | $22.29 | 24,611 |
| 2025-05-30 | $22.03 | $22.12 | $21.91 | $22.06 | $22.06 | 8,675 |
| 2025-05-29 | $22.10 | $22.12 | $21.99 | $22.02 | $22.02 | 31,221 |
| 2025-05-28 | $22.06 | $22.08 | $21.91 | $22.06 | $22.06 | 14,030 |
| 2025-05-27 | $22.12 | $22.24 | $22.10 | $22.11 | $22.11 | 12,840 |
| 2025-05-23 | $21.71 | $22.02 | $21.71 | $21.92 | $21.92 | 13,362 |
| 2025-05-22 | $21.94 | $21.99 | $21.90 | $21.93 | $21.93 | 5,955 |
| 2025-05-21 | $22.02 | $22.14 | $21.89 | $21.97 | $21.97 | 57,554 |
| 2025-05-20 | $21.88 | $22.04 | $21.87 | $21.97 | $21.97 | 14,519 |
| 2025-05-19 | $21.76 | $21.90 | $21.71 | $21.90 | $21.90 | 7,398 |
| 2025-05-16 | $21.59 | $21.62 | $21.52 | $21.61 | $21.61 | 5,144 |
| 2025-05-15 | $21.67 | $21.67 | $21.54 | $21.66 | $21.66 | 5,121 |
| 2025-05-14 | $21.48 | $21.50 | $21.42 | $21.45 | $21.45 | 3,905 |
| 2025-05-13 | $21.39 | $21.46 | $21.35 | $21.38 | $21.38 | 9,378 |
| 2025-05-12 | $21.49 | $21.49 | $21.22 | $21.36 | $21.36 | 8,978 |
| 2025-05-09 | $21.12 | $21.18 | $21.07 | $21.11 | $21.11 | 2,759 |
| 2025-05-08 | $21.03 | $21.08 | $20.88 | $20.88 | $20.88 | 15,475 |
| 2025-05-07 | $20.99 | $21.14 | $20.92 | $20.92 | $20.92 | 7,867 |
| 2025-05-06 | $21.13 | $21.25 | $21.13 | $21.14 | $21.14 | 5,432 |
| 2025-05-05 | $21.17 | $21.21 | $21.15 | $21.15 | $21.15 | 2,036 |
| 2025-05-02 | $21.00 | $21.18 | $21.00 | $21.08 | $21.08 | 6,535 |
| 2025-05-01 | $20.84 | $20.92 | $20.66 | $20.88 | $20.88 | 103,640 |
| 2025-04-30 | $20.71 | $20.91 | $20.64 | $20.74 | $20.74 | 4,765 |
| 2025-04-29 | $20.87 | $20.91 | $20.75 | $20.89 | $20.89 | 16,777 |
| 2025-04-28 | $20.70 | $20.83 | $20.63 | $20.83 | $20.83 | 40,323 |
| 2025-04-25 | $20.54 | $20.65 | $20.45 | $20.59 | $20.59 | 14,802 |
| 2025-04-24 | $20.44 | $20.65 | $20.44 | $20.59 | $20.59 | 10,375 |
| 2025-04-23 | $20.57 | $20.57 | $20.36 | $20.45 | $20.45 | 11,799 |
| 2025-04-22 | $20.13 | $20.45 | $20.13 | $20.31 | $20.31 | 24,387 |
| 2025-04-21 | $20.14 | $20.16 | $19.82 | $19.98 | $19.98 | 9,988 |
| 2025-04-17 | $19.73 | $20.14 | $19.73 | $19.95 | $19.95 | 4,874 |
| 2025-04-16 | $20.01 | $20.01 | $19.77 | $19.77 | $19.77 | 5,434 |
| 2025-04-15 | $19.97 | $20.00 | $19.85 | $19.85 | $19.85 | 3,709 |
| 2025-04-14 | $20.38 | $20.38 | $19.62 | $19.75 | $19.75 | 7,169 |
| 2025-04-11 | $19.21 | $19.62 | $19.16 | $19.62 | $19.62 | 22,383 |
| 2025-04-10 | $19.25 | $19.25 | $18.82 | $19.13 | $19.13 | 8,589 |
| 2025-04-09 | $18.24 | $19.29 | $18.14 | $19.29 | $19.29 | 14,187 |
| 2025-04-08 | $18.63 | $18.63 | $17.98 | $17.98 | $17.98 | 13,273 |
| 2025-04-07 | $16.88 | $18.40 | $16.88 | $18.16 | $18.16 | 28,243 |
| 2025-04-04 | $19.16 | $19.16 | $18.70 | $18.73 | $18.73 | 35,165 |
| 2025-04-03 | $20.01 | $20.01 | $19.80 | $19.82 | $19.82 | 28,569 |
| 2025-04-02 | $19.97 | $20.13 | $19.97 | $20.13 | $20.13 | 11,827 |
| 2025-04-01 | $19.89 | $20.03 | $19.89 | $19.98 | $19.98 | 12,672 |
| 2025-03-31 | $19.87 | $20.00 | $19.84 | $20.00 | $20.00 | 12,314 |
| 2025-03-28 | $20.22 | $20.22 | $20.12 | $20.14 | $20.14 | 16,996 |
| 2025-03-27 | $20.30 | $20.39 | $20.30 | $20.34 | $20.34 | 6,117 |
| 2025-03-26 | $20.58 | $20.58 | $20.22 | $20.25 | $20.25 | 9,501 |
| 2025-03-25 | $20.44 | $20.44 | $20.42 | $20.42 | $20.42 | 2,513 |
| 2025-03-24 | $20.41 | $20.44 | $20.34 | $20.39 | $20.39 | 7,852 |
| 2025-03-21 | $20.25 | $20.35 | $20.25 | $20.29 | $20.29 | 10,669 |
| 2025-03-20 | $20.42 | $20.43 | $20.36 | $20.40 | $20.40 | 191,042 |
| 2025-03-19 | $20.57 | $20.64 | $20.50 | $20.62 | $20.62 | 12,062 |
| 2025-03-18 | $20.45 | $20.63 | $20.45 | $20.59 | $20.59 | 38,667 |
| 2025-03-17 | $20.18 | $20.50 | $20.18 | $20.48 | $20.48 | 31,769 |
| 2025-03-14 | $20.15 | $20.23 | $20.15 | $20.23 | $20.23 | 4,443 |
| 2025-03-13 | $19.92 | $19.96 | $19.85 | $19.89 | $19.89 | 14,759 |
| 2025-03-12 | $20.05 | $20.08 | $19.90 | $19.99 | $19.99 | 31,256 |
| 2025-03-11 | $20.05 | $20.05 | $19.81 | $19.96 | $19.96 | 23,664 |
| 2025-03-10 | $19.97 | $20.06 | $19.82 | $19.90 | $19.90 | 25,986 |
| 2025-03-07 | $20.31 | $20.39 | $20.20 | $20.39 | $20.39 | 14,141 |
| 2025-03-06 | $20.15 | $20.27 | $20.08 | $20.25 | $20.25 | 6,278 |
| 2025-03-05 | $20.18 | $20.29 | $20.08 | $20.24 | $20.24 | 7,786 |
| 2025-03-04 | $19.73 | $19.92 | $19.65 | $19.81 | $19.81 | 16,546 |
| 2025-03-03 | $19.95 | $19.99 | $19.77 | $19.77 | $19.77 | 17,960 |
| 2025-02-28 | $19.73 | $19.74 | $19.59 | $19.72 | $19.72 | 14,286 |
| 2025-02-27 | $19.81 | $19.93 | $19.80 | $19.80 | $19.80 | 11,572 |
| 2025-02-26 | $19.91 | $20.11 | $19.91 | $20.00 | $20.00 | 18,562 |
| 2025-02-25 | $19.97 | $19.97 | $19.85 | $19.89 | $19.89 | 13,230 |
| 2025-02-24 | $19.84 | $19.92 | $19.84 | $19.86 | $19.86 | 12,876 |
| 2025-02-21 | $19.97 | $20.02 | $19.81 | $19.83 | $19.83 | 13,725 |
| 2025-02-20 | $19.83 | $20.03 | $19.83 | $19.96 | $19.96 | 40,127 |
| 2025-02-19 | $19.86 | $19.87 | $19.79 | $19.84 | $19.84 | 21,758 |
| 2025-02-18 | $20.00 | $20.00 | $19.91 | $19.93 | $19.93 | 22,324 |
| 2025-02-14 | $19.98 | $20.00 | $19.93 | $19.93 | $19.93 | 18,846 |
| 2025-02-13 | $19.77 | $19.87 | $19.75 | $19.87 | $19.87 | 23,074 |
| 2025-02-12 | $19.68 | $19.86 | $19.66 | $19.81 | $19.81 | 43,532 |
| 2025-02-11 | $19.66 | $19.71 | $19.66 | $19.68 | $19.68 | 707,557 |
| 2025-02-10 | $19.73 | $19.74 | $19.68 | $19.74 | $19.74 | 8,449 |
| 2025-02-07 | $19.75 | $19.75 | $19.53 | $19.60 | $19.60 | 15,120 |
| 2025-02-06 | $19.66 | $19.70 | $19.63 | $19.67 | $19.67 | 22,374 |
| 2025-02-05 | $19.55 | $19.62 | $19.52 | $19.60 | $19.60 | 59,730 |
| 2025-02-04 | $19.45 | $19.60 | $19.42 | $19.49 | $19.49 | 68,332 |
| 2025-02-03 | $19.27 | $19.46 | $19.26 | $19.34 | $19.34 | 9,057 |
| 2025-01-31 | $19.65 | $19.75 | $19.45 | $19.45 | $19.45 | 26,808 |
| 2025-01-30 | $19.63 | $19.67 | $19.57 | $19.67 | $19.67 | 16,763 |
| 2025-01-29 | $19.39 | $19.44 | $19.34 | $19.36 | $19.36 | 10,634 |
| 2025-01-28 | $19.34 | $19.35 | $19.25 | $19.35 | $19.35 | 489,292 |
| 2025-01-27 | $19.35 | $19.37 | $19.29 | $19.37 | $19.37 | 28,477 |
| 2025-01-24 | $19.27 | $19.39 | $19.27 | $19.35 | $19.35 | 223,091 |
| 2025-01-23 | $19.20 | $19.25 | $19.18 | $19.25 | $19.25 | 111,565 |
| 2025-01-22 | $19.21 | $19.21 | $19.06 | $19.09 | $19.09 | 432,096 |
| 2025-01-21 | $19.23 | $19.23 | $19.10 | $19.20 | $19.20 | 21,494 |
| 2025-01-17 | $18.86 | $19.07 | $18.86 | $18.97 | $18.97 | 48,798 |
| 2025-01-16 | $18.83 | $18.88 | $18.80 | $18.82 | $18.82 | 32,671 |
| 2025-01-15 | $18.86 | $18.86 | $18.78 | $18.82 | $18.82 | 197,352 |
| 2025-01-14 | $18.55 | $18.65 | $18.55 | $18.63 | $18.63 | 121,371 |
| 2025-01-13 | $18.55 | $18.61 | $18.48 | $18.61 | $18.61 | 401,430 |
| 2025-01-10 | $18.68 | $18.74 | $18.63 | $18.63 | $18.63 | 46,149 |
| 2025-01-08 | $18.97 | $19.04 | $18.91 | $19.03 | $19.03 | 32,448 |
| 2025-01-07 | $19.25 | $19.27 | $19.13 | $19.13 | $19.13 | 24,068 |
| 2025-01-06 | $19.27 | $19.29 | $19.18 | $19.20 | $19.20 | 68,831 |
| 2025-01-03 | $19.22 | $19.27 | $19.18 | $19.26 | $19.26 | 21,834 |
| 2025-01-02 | $19.24 | $19.31 | $19.13 | $19.17 | $19.17 | 81,351 |
| 2024-12-31 | $19.49 | $19.49 | $19.14 | $19.17 | $19.17 | 35,050 |
| 2024-12-30 | $19.18 | $19.25 | $19.13 | $19.20 | $19.20 | 32,537 |
| 2024-12-27 | $19.29 | $19.33 | $19.25 | $19.28 | $19.28 | 16,855 |
| 2024-12-26 | $19.33 | $19.40 | $19.30 | $19.39 | $19.39 | 20,845 |
| 2024-12-24 | $19.19 | $19.29 | $19.16 | $19.25 | $19.25 | 27,968 |
| 2024-12-23 | $19.14 | $19.20 | $19.03 | $19.16 | $19.16 | 97,887 |
| 2024-12-20 | $19.00 | $19.24 | $19.00 | $19.14 | $19.14 | 11,595 |
| 2024-12-19 | $19.22 | $19.25 | $19.08 | $19.09 | $19.09 | 609,414 |
| 2024-12-18 | $19.35 | $19.53 | $19.09 | $19.09 | $19.09 | 11,821 |
| 2024-12-17 | $19.30 | $19.53 | $19.30 | $19.48 | $19.48 | 14,053 |
| 2024-12-16 | $19.43 | $19.58 | $19.38 | $19.54 | $19.54 | 44,443 |
| 2024-12-13 | $19.64 | $19.67 | $19.61 | $19.65 | $19.65 | 25,447 |
| 2024-12-12 | $19.90 | $20.01 | $19.84 | $19.84 | $19.65 | 22,671 |
| 2024-12-11 | $20.02 | $20.08 | $19.99 | $20.06 | $19.87 | 28,835 |
| 2024-12-10 | $20.00 | $20.16 | $19.92 | $19.92 | $19.73 | 6,577 |
| 2024-12-09 | $20.20 | $20.49 | $20.20 | $20.40 | $20.21 | 26,653 |
| 2024-12-06 | $20.16 | $20.17 | $19.98 | $20.04 | $19.85 | 21,633 |
| 2024-12-05 | $20.06 | $20.24 | $20.01 | $20.24 | $20.05 | 17,166 |
| 2024-12-04 | $19.95 | $20.12 | $19.88 | $19.88 | $19.69 | 37,758 |
| 2024-12-03 | $20.16 | $20.16 | $19.85 | $19.99 | $19.80 | 14,076 |
| 2024-12-02 | $19.67 | $19.95 | $19.67 | $19.79 | $19.60 | 9,398 |
| 2024-11-29 | $19.65 | $19.77 | $19.65 | $19.77 | $19.77 | 8,503 |
| 2024-11-27 | $19.46 | $19.75 | $19.46 | $19.62 | $19.62 | 13,924 |
| 2024-11-26 | $19.56 | $19.69 | $19.42 | $19.49 | $19.49 | 38,685 |
| 2024-11-25 | $19.56 | $19.84 | $19.56 | $19.63 | $19.63 | 8,189 |
| 2024-11-22 | $19.42 | $19.64 | $19.42 | $19.62 | $19.62 | 25,532 |
| 2024-11-21 | $19.50 | $19.51 | $19.31 | $19.36 | $19.36 | 8,409 |
| 2024-11-20 | $19.39 | $19.55 | $19.33 | $19.55 | $19.55 | 21,466 |
| 2024-11-19 | $19.41 | $19.67 | $19.34 | $19.46 | $19.46 | 29,306 |
| 2024-11-18 | $19.42 | $19.69 | $19.42 | $19.51 | $19.51 | 40,163 |
| 2024-11-15 | $19.45 | $19.61 | $19.40 | $19.56 | $19.56 | 34,928 |
| 2024-11-14 | $19.48 | $19.68 | $19.40 | $19.41 | $19.41 | 26,625 |
| 2024-11-13 | $19.51 | $19.55 | $19.35 | $19.51 | $19.51 | 9,898 |
| 2024-11-12 | $19.73 | $19.80 | $19.48 | $19.53 | $19.53 | 18,662 |
| 2024-11-11 | $20.06 | $20.15 | $19.89 | $19.95 | $19.95 | 18,598 |
| 2024-11-08 | $20.06 | $20.07 | $19.83 | $19.89 | $19.89 | 22,630 |
| 2024-11-07 | $20.15 | $20.33 | $20.06 | $20.12 | $20.12 | 8,863 |
| 2024-11-06 | $20.12 | $20.12 | $19.58 | $20.08 | $20.08 | 22,085 |
| 2024-11-05 | $20.24 | $20.25 | $20.02 | $20.12 | $20.12 | 19,556 |
| 2024-11-04 | $20.09 | $20.10 | $19.90 | $19.92 | $19.92 | 8,418 |
| 2024-11-01 | $19.89 | $20.12 | $19.89 | $20.01 | $20.01 | 10,117 |
| 2024-10-31 | $19.86 | $19.98 | $19.79 | $19.88 | $19.88 | 28,199 |
| 2024-10-30 | $19.99 | $20.25 | $19.94 | $20.02 | $20.02 | 22,190 |
| 2024-10-29 | $20.14 | $20.18 | $20.00 | $20.03 | $20.03 | 15,771 |
| 2024-10-28 | $19.93 | $20.29 | $19.93 | $20.28 | $20.28 | 5,359 |
| 2024-10-25 | $20.05 | $20.10 | $19.89 | $19.99 | $19.99 | 13,882 |
| 2024-10-24 | $20.20 | $20.20 | $19.96 | $19.99 | $19.99 | 5,947 |
| 2024-10-23 | $20.02 | $20.12 | $19.87 | $20.00 | $20.00 | 22,100 |
| 2024-10-22 | $20.11 | $20.34 | $20.11 | $20.34 | $20.34 | 336,503 |
| 2024-10-21 | $20.55 | $20.61 | $20.27 | $20.46 | $20.46 | 25,466 |
| 2024-10-18 | $20.48 | $20.71 | $20.48 | $20.55 | $20.55 | 9,333 |
| 2024-10-17 | $20.52 | $20.64 | $20.42 | $20.52 | $20.52 | 9,478 |
| 2024-10-16 | $20.46 | $20.66 | $20.43 | $20.46 | $20.46 | 15,039 |
| 2024-10-15 | $20.51 | $20.61 | $20.41 | $20.48 | $20.48 | 6,216 |
| 2024-10-14 | $20.57 | $20.79 | $20.53 | $20.58 | $20.58 | 8,196 |
| 2024-10-11 | $20.66 | $20.75 | $20.53 | $20.75 | $20.75 | 10,723 |
| 2024-10-10 | $20.59 | $20.60 | $20.38 | $20.48 | $20.48 | 8,130 |
| 2024-10-09 | $20.42 | $20.70 | $20.42 | $20.70 | $20.70 | 8,930 |
| 2024-10-08 | $20.45 | $20.72 | $20.44 | $20.49 | $20.49 | 29,655 |
| 2024-10-07 | $20.72 | $20.73 | $20.38 | $20.52 | $20.52 | 12,316 |
| 2024-10-04 | $20.76 | $20.76 | $20.57 | $20.72 | $20.72 | 8,572 |
| 2024-10-03 | $20.57 | $20.65 | $20.45 | $20.57 | $20.57 | 5,740 |
| 2024-10-02 | $20.71 | $20.85 | $20.64 | $20.66 | $20.66 | 21,943 |
| 2024-10-01 | $20.83 | $21.00 | $20.59 | $20.96 | $20.96 | 26,212 |
| 2024-09-30 | $21.29 | $21.29 | $20.92 | $21.04 | $21.04 | 11,922 |
| 2024-09-27 | $21.22 | $21.34 | $21.08 | $21.26 | $21.26 | 15,051 |
| 2024-09-26 | $21.20 | $21.38 | $21.15 | $21.27 | $21.27 | 19,773 |
| 2024-09-25 | $20.89 | $21.03 | $20.81 | $20.81 | $20.78 | 9,370 |
| 2024-09-24 | $20.75 | $21.01 | $20.75 | $20.87 | $20.87 | 14,040 |
| 2024-09-23 | $21.00 | $21.03 | $20.81 | $20.99 | $20.99 | 2,315 |
| 2024-09-20 | $20.78 | $20.86 | $20.70 | $20.71 | $20.71 | 15,083 |
| 2024-09-19 | $20.74 | $20.91 | $20.72 | $20.91 | $20.91 | 15,900 |
| 2024-09-18 | $20.51 | $20.71 | $20.51 | $20.53 | $20.53 | 6,453 |
| 2024-09-17 | $20.66 | $20.79 | $20.47 | $20.67 | $20.67 | 10,124 |
| 2024-09-16 | $20.43 | $20.66 | $20.43 | $20.56 | $20.56 | 7,601 |
| 2024-09-13 | $20.50 | $20.50 | $20.39 | $20.43 | $20.43 | 3,749 |
| 2024-09-12 | $20.04 | $20.45 | $20.04 | $20.45 | $20.45 | 8,785 |
| 2024-09-11 | $20.07 | $20.19 | $19.91 | $20.15 | $20.15 | 13,846 |
| 2024-09-10 | $20.20 | $20.30 | $20.03 | $20.07 | $20.07 | 7,569 |
| 2024-09-09 | $20.19 | $20.30 | $20.17 | $20.29 | $20.29 | 11,403 |
| 2024-09-06 | $20.38 | $20.38 | $20.01 | $20.01 | $20.01 | 7,693 |
| 2024-09-05 | $20.51 | $20.63 | $20.40 | $20.58 | $20.58 | 10,118 |
| 2024-09-04 | $20.19 | $20.51 | $20.19 | $20.35 | $20.35 | 17,903 |
| 2024-09-03 | $20.44 | $20.67 | $20.43 | $20.43 | $20.43 | 29,876 |
| 2024-08-30 | $20.86 | $20.86 | $20.60 | $20.63 | $20.63 | 85,385 |
| 2024-08-29 | $20.56 | $20.76 | $20.56 | $20.67 | $20.67 | 7,163 |
| 2024-08-28 | $20.64 | $20.74 | $20.48 | $20.56 | $20.56 | 11,290 |
| 2024-08-27 | $20.58 | $20.73 | $20.53 | $20.60 | $20.60 | 6,489 |
| 2024-08-26 | $20.83 | $20.83 | $20.49 | $20.66 | $20.66 | 9,656 |
| 2024-08-23 | $20.50 | $20.73 | $20.44 | $20.73 | $20.73 | 12,674 |
| 2024-08-22 | $20.47 | $20.50 | $20.20 | $20.40 | $20.40 | 22,342 |
| 2024-08-21 | $20.48 | $20.52 | $20.25 | $20.50 | $20.50 | 16,174 |
| 2024-08-20 | $20.28 | $20.28 | $20.11 | $20.15 | $20.15 | 35,093 |
| 2024-08-19 | $20.22 | $20.36 | $20.12 | $20.19 | $20.19 | 27,298 |
| 2024-08-16 | $20.00 | $20.10 | $19.92 | $20.09 | $20.09 | 37,446 |
| 2024-08-15 | $19.99 | $20.06 | $19.82 | $19.89 | $19.89 | 19,261 |
| 2024-08-14 | $19.69 | $19.82 | $19.57 | $19.82 | $19.82 | 27,898 |
| 2024-08-13 | $19.36 | $19.74 | $19.36 | $19.57 | $19.57 | 22,185 |
| 2024-08-12 | $19.46 | $19.51 | $19.37 | $19.42 | $19.42 | 10,474 |
| 2024-08-09 | $19.35 | $19.54 | $19.30 | $19.40 | $19.40 | 21,832 |
| 2024-08-08 | $19.18 | $19.43 | $19.18 | $19.39 | $19.39 | 18,029 |
| 2024-08-07 | $19.62 | $19.62 | $19.11 | $19.33 | $19.33 | 16,444 |
| 2024-08-06 | $18.67 | $19.24 | $18.67 | $19.07 | $19.07 | 16,815 |
| 2024-08-05 | $18.63 | $19.25 | $18.63 | $19.04 | $19.04 | 46,252 |
| 2024-08-02 | $19.68 | $19.74 | $19.26 | $19.47 | $19.47 | 18,051 |
| 2024-08-01 | $20.17 | $20.17 | $19.72 | $19.88 | $19.88 | 16,063 |
| 2024-07-31 | $20.36 | $20.45 | $20.19 | $20.26 | $20.26 | 17,148 |
| 2024-07-30 | $20.10 | $20.18 | $19.99 | $20.06 | $20.06 | 18,930 |
| 2024-07-29 | $19.99 | $20.21 | $19.92 | $19.97 | $19.97 | 18,527 |
| 2024-07-26 | $20.19 | $20.20 | $19.98 | $20.06 | $20.06 | 25,017 |
| 2024-07-25 | $19.64 | $19.93 | $19.64 | $19.76 | $19.76 | 13,517 |
| 2024-07-24 | $20.09 | $20.16 | $19.75 | $19.84 | $19.84 | 16,394 |
| 2024-07-23 | $20.29 | $20.29 | $20.00 | $20.19 | $20.19 | 18,566 |
| 2024-07-22 | $20.09 | $20.32 | $20.07 | $20.26 | $20.26 | 11,559 |
| 2024-07-19 | $20.13 | $20.16 | $19.95 | $20.14 | $20.14 | 7,099 |
| 2024-07-18 | $20.48 | $20.48 | $20.12 | $20.14 | $20.14 | 25,526 |
| 2024-07-17 | $20.35 | $20.45 | $20.20 | $20.41 | $20.41 | 8,305 |
| 2024-07-16 | $20.19 | $20.35 | $20.05 | $20.35 | $20.35 | 9,573 |
| 2024-07-15 | $20.10 | $20.35 | $20.08 | $20.09 | $20.09 | 19,635 |
| 2024-07-12 | $20.22 | $20.35 | $20.19 | $20.34 | $20.34 | 18,858 |
| 2024-07-11 | $20.10 | $20.27 | $20.01 | $20.09 | $20.09 | 17,676 |
| 2024-07-10 | $19.97 | $20.07 | $19.88 | $20.07 | $20.07 | 6,708 |
| 2024-07-09 | $19.82 | $19.98 | $19.77 | $19.78 | $19.78 | 21,612 |
| 2024-07-08 | $20.04 | $20.09 | $19.87 | $20.04 | $20.04 | 25,603 |
| 2024-07-05 | $20.02 | $20.09 | $19.35 | $20.01 | $20.01 | 14,029 |
| 2024-07-03 | $19.79 | $20.00 | $19.65 | $19.89 | $19.89 | 36,218 |
| 2024-07-02 | $19.69 | $19.76 | $19.47 | $19.56 | $19.56 | 25,570 |
| 2024-07-01 | $19.87 | $19.87 | $19.51 | $19.73 | $19.73 | 8,411 |
| 2024-06-28 | $19.55 | $19.73 | $19.46 | $19.67 | $19.67 | 13,525 |
| 2024-06-27 | $19.45 | $19.65 | $19.45 | $19.50 | $19.50 | 15,700 |
| 2024-06-26 | $19.43 | $19.73 | $19.39 | $19.57 | $19.42 | 23,947 |
| 2024-06-25 | $19.71 | $19.76 | $19.56 | $19.70 | $19.55 | 37,880 |
| 2024-06-24 | $19.85 | $19.99 | $19.68 | $19.73 | $19.58 | 34,688 |
| 2024-06-21 | $19.65 | $19.77 | $19.52 | $19.65 | $19.65 | 10,357 |
| 2024-06-20 | $19.74 | $19.84 | $19.65 | $19.68 | $19.68 | 8,804 |
| 2024-06-18 | $19.70 | $19.92 | $19.61 | $19.91 | $19.91 | 55,820 |
| 2024-06-17 | $19.57 | $19.73 | $19.48 | $19.60 | $19.60 | 13,292 |
| 2024-06-14 | $19.59 | $19.82 | $19.54 | $19.80 | $19.80 | 17,269 |
| 2024-06-13 | $19.79 | $19.88 | $19.65 | $19.78 | $19.78 | 5,661 |
| 2024-06-12 | $19.97 | $20.11 | $19.81 | $19.85 | $19.85 | 15,427 |
| 2024-06-11 | $19.98 | $19.98 | $19.67 | $19.92 | $19.92 | 8,163 |
| 2024-06-10 | $19.80 | $20.07 | $19.48 | $19.99 | $19.99 | 8,687 |
| 2024-06-07 | $19.94 | $20.13 | $19.76 | $19.79 | $19.79 | 7,508 |
| 2024-06-06 | $19.61 | $20.14 | $19.61 | $19.99 | $19.99 | 16,568 |
| 2024-06-05 | $19.89 | $20.05 | $19.80 | $19.99 | $19.99 | 22,421 |
| 2024-06-04 | $19.69 | $19.95 | $19.69 | $19.77 | $19.77 | 9,574 |
| 2024-06-03 | $19.74 | $20.15 | $19.74 | $19.99 | $19.99 | 22,454 |
| 2024-05-31 | $19.95 | $20.10 | $19.84 | $19.94 | $19.94 | 11,721 |
| 2024-05-30 | $20.03 | $20.03 | $19.78 | $19.85 | $19.85 | 69,346 |
| 2024-05-29 | $20.00 | $20.00 | $19.70 | $19.72 | $19.72 | 17,405 |
| 2024-05-28 | $20.17 | $20.17 | $19.98 | $20.00 | $20.00 | 9,613 |
| 2024-05-24 | $20.18 | $20.18 | $20.00 | $20.08 | $20.08 | 8,679 |
| 2024-05-23 | $20.10 | $20.12 | $19.87 | $19.95 | $19.95 | 19,870 |
| 2024-05-22 | $20.07 | $20.10 | $19.92 | $20.00 | $20.00 | 5,597 |
| 2024-05-21 | $20.15 | $20.19 | $20.09 | $20.18 | $20.18 | 4,276 |
| 2024-05-20 | $20.04 | $20.20 | $20.04 | $20.18 | $20.18 | 6,404 |
| 2024-05-17 | $20.04 | $20.16 | $20.03 | $20.05 | $20.05 | 6,496 |
| 2024-05-16 | $20.09 | $20.10 | $19.98 | $20.07 | $20.07 | 19,591 |
| 2024-05-15 | $20.00 | $20.08 | $19.92 | $20.02 | $20.02 | 26,597 |
| 2024-05-14 | $19.85 | $19.98 | $19.79 | $19.98 | $19.98 | 10,731 |
| 2024-05-13 | $19.84 | $19.91 | $19.72 | $19.73 | $19.73 | 4,807 |
| 2024-05-10 | $19.84 | $19.86 | $19.72 | $19.86 | $19.86 | 4,479 |
| 2024-05-09 | $19.55 | $19.77 | $19.55 | $19.70 | $19.70 | 22,190 |
| 2024-05-08 | $19.50 | $19.82 | $19.50 | $19.76 | $19.76 | 19,668 |
| 2024-05-07 | $19.80 | $19.86 | $19.65 | $19.68 | $19.68 | 14,537 |
| 2024-05-06 | $19.86 | $19.89 | $19.70 | $19.75 | $19.75 | 30,436 |
| 2024-05-03 | $19.74 | $19.83 | $19.61 | $19.70 | $19.70 | 20,151 |
| 2024-05-02 | $19.52 | $19.69 | $19.43 | $19.50 | $19.50 | 36,930 |
| 2024-05-01 | $19.44 | $19.56 | $19.18 | $19.26 | $19.26 | 22,914 |
| 2024-04-30 | $19.49 | $19.55 | $19.29 | $19.30 | $19.30 | 15,436 |
| 2024-04-29 | $19.41 | $19.60 | $19.40 | $19.59 | $19.59 | 16,165 |
| 2024-04-26 | $19.42 | $19.56 | $19.31 | $19.39 | $19.39 | 13,404 |
| 2024-04-25 | $19.06 | $19.38 | $19.04 | $19.38 | $19.38 | 21,877 |
| 2024-04-24 | $19.42 | $19.43 | $19.28 | $19.28 | $19.28 | 17,625 |
| 2024-04-23 | $19.39 | $19.52 | $19.31 | $19.41 | $19.41 | 58,716 |
| 2024-04-22 | $19.49 | $19.50 | $19.21 | $19.45 | $19.45 | 26,460 |
| 2024-04-19 | $19.12 | $19.25 | $19.07 | $19.25 | $19.25 | 21,928 |
| 2024-04-18 | $19.16 | $19.26 | $19.04 | $19.05 | $19.05 | 23,092 |
| 2024-04-17 | $19.09 | $19.21 | $19.02 | $19.20 | $19.20 | 9,528 |
| 2024-04-16 | $19.22 | $19.29 | $19.08 | $19.13 | $19.13 | 16,778 |
| 2024-04-15 | $19.64 | $19.68 | $19.35 | $19.43 | $19.43 | 18,332 |
| 2024-04-12 | $19.71 | $19.77 | $19.49 | $19.50 | $19.50 | 61,395 |
| 2024-04-11 | $19.89 | $19.95 | $19.67 | $19.93 | $19.93 | 20,638 |
| 2024-04-10 | $19.80 | $19.90 | $19.75 | $19.90 | $19.90 | 27,531 |
| 2024-04-09 | $20.14 | $20.30 | $19.97 | $20.09 | $20.09 | 10,493 |
| 2024-04-08 | $20.04 | $20.19 | $20.01 | $20.17 | $20.17 | 38,282 |
| 2024-04-05 | $19.91 | $19.98 | $19.85 | $19.85 | $19.85 | 38,878 |
| 2024-04-04 | $20.09 | $20.19 | $19.80 | $19.96 | $19.96 | 21,833 |
| 2024-04-03 | $19.82 | $20.05 | $19.80 | $19.88 | $19.88 | 46,434 |
| 2024-04-02 | $19.85 | $19.90 | $19.80 | $19.88 | $19.88 | 11,154 |
| 2024-04-01 | $19.98 | $20.04 | $19.81 | $20.04 | $20.04 | 21,730 |
| 2024-03-28 | $20.19 | $20.19 | $19.86 | $20.00 | $20.00 | 43,994 |
| 2024-03-27 | $19.89 | $20.06 | $19.83 | $19.95 | $19.95 | 14,828 |
| 2024-03-26 | $19.93 | $20.03 | $19.84 | $19.87 | $19.87 | 17,643 |
| 2024-03-25 | $19.86 | $19.95 | $19.74 | $19.82 | $19.82 | 13,899 |
| 2024-03-22 | $19.95 | $20.08 | $19.79 | $19.81 | $19.81 | 59,439 |
| 2024-03-21 | $19.96 | $19.96 | $19.82 | $19.82 | $19.82 | 37,467 |
| 2024-03-20 | $19.77 | $20.10 | $19.69 | $19.93 | $19.86 | 49,610 |
| 2024-03-19 | $19.69 | $19.80 | $19.69 | $19.70 | $19.63 | 28,985 |
| 2024-03-18 | $19.90 | $19.93 | $19.70 | $19.73 | $19.66 | 39,505 |
| 2024-03-15 | $19.86 | $20.01 | $19.76 | $19.99 | $19.92 | 9,487 |
| 2024-03-14 | $19.88 | $19.89 | $19.69 | $19.74 | $19.67 | 16,599 |
| 2024-03-13 | $19.80 | $19.92 | $19.72 | $19.75 | $19.68 | 14,543 |
| 2024-03-12 | $19.81 | $19.91 | $19.80 | $19.86 | $19.78 | 14,183 |
| 2024-03-11 | $19.77 | $19.93 | $19.75 | $19.79 | $19.72 | 8,601 |
| 2024-03-08 | $20.00 | $20.11 | $19.88 | $19.95 | $19.88 | 35,980 |
| 2024-03-07 | $19.91 | $20.00 | $19.84 | $19.86 | $19.79 | 35,283 |
| 2024-03-06 | $19.80 | $19.96 | $19.74 | $19.91 | $19.84 | 21,182 |
| 2024-03-05 | $19.68 | $19.79 | $19.57 | $19.59 | $19.52 | 102,059 |
| 2024-03-04 | $19.69 | $19.77 | $19.59 | $19.76 | $19.76 | 12,337 |
| 2024-03-01 | $19.68 | $19.79 | $19.63 | $19.71 | $19.71 | 12,901 |
| 2024-02-29 | $19.56 | $19.64 | $19.42 | $19.61 | $19.61 | 16,560 |
| 2024-02-28 | $19.20 | $19.63 | $19.20 | $19.43 | $19.43 | 23,259 |
| 2024-02-27 | $19.61 | $19.66 | $19.54 | $19.64 | $19.64 | 14,522 |
| 2024-02-26 | $19.64 | $19.72 | $19.50 | $19.60 | $19.60 | 19,899 |
| 2024-02-23 | $19.62 | $19.73 | $19.54 | $19.56 | $19.56 | 49,662 |
| 2024-02-22 | $19.66 | $19.67 | $19.52 | $19.61 | $19.61 | 16,255 |
| 2024-02-21 | $19.65 | $19.67 | $19.43 | $19.66 | $19.66 | 17,105 |
| 2024-02-20 | $19.57 | $19.68 | $19.48 | $19.49 | $19.49 | 13,341 |
| 2024-02-16 | $19.40 | $19.63 | $19.36 | $19.57 | $19.57 | 10,434 |
| 2024-02-15 | $19.30 | $19.58 | $19.22 | $19.32 | $19.32 | 24,391 |
| 2024-02-14 | $19.13 | $19.34 | $19.10 | $19.34 | $19.34 | 13,247 |
| 2024-02-13 | $19.01 | $19.17 | $18.84 | $18.88 | $18.88 | 57,492 |
| 2024-02-12 | $19.17 | $19.44 | $19.17 | $19.36 | $19.36 | 11,139 |
| 2024-02-09 | $19.01 | $19.30 | $19.01 | $19.12 | $19.12 | 13,869 |
| 2024-02-08 | $19.24 | $19.34 | $19.09 | $19.09 | $19.09 | 65,359 |
| 2024-02-07 | $19.38 | $19.48 | $19.29 | $19.30 | $19.30 | 36,543 |
| 2024-02-06 | $19.24 | $19.46 | $19.24 | $19.46 | $19.46 | 21,010 |
| 2024-02-05 | $19.24 | $19.34 | $19.03 | $19.12 | $19.12 | 11,868 |
| 2024-02-02 | $19.20 | $19.50 | $19.17 | $19.25 | $19.25 | 15,309 |
| 2024-02-01 | $19.30 | $19.49 | $19.23 | $19.49 | $19.49 | 9,398 |
| 2024-01-31 | $19.35 | $19.49 | $19.17 | $19.35 | $19.35 | 10,138 |
| 2024-01-30 | $19.16 | $19.28 | $19.16 | $19.20 | $19.20 | 9,330 |
| 2024-01-29 | $19.32 | $19.40 | $19.18 | $19.39 | $19.39 | 10,321 |
| 2024-01-26 | $19.16 | $19.28 | $19.14 | $19.21 | $19.21 | 20,564 |
| 2024-01-25 | $19.09 | $19.16 | $19.06 | $19.09 | $19.09 | 8,814 |
| 2024-01-24 | $19.21 | $19.21 | $19.05 | $19.17 | $19.17 | 14,439 |
| 2024-01-23 | $18.95 | $19.06 | $18.86 | $18.93 | $18.93 | 104,584 |
| 2024-01-22 | $19.10 | $19.31 | $19.07 | $19.22 | $19.22 | 37,856 |
| 2024-01-19 | $18.90 | $19.03 | $18.84 | $19.03 | $19.03 | 29,744 |
| 2024-01-18 | $18.99 | $19.03 | $18.86 | $18.95 | $18.95 | 21,929 |
| 2024-01-17 | $18.93 | $19.08 | $18.48 | $19.05 | $19.05 | 34,254 |
| 2024-01-16 | $19.21 | $19.28 | $19.13 | $19.15 | $19.15 | 19,140 |
| 2024-01-12 | $19.62 | $19.63 | $19.41 | $19.55 | $19.55 | 117,839 |
| 2024-01-11 | $19.33 | $19.42 | $19.16 | $19.35 | $19.35 | 42,351 |
| 2024-01-10 | $19.28 | $19.38 | $19.24 | $19.26 | $19.26 | 31,910 |
| 2024-01-09 | $19.32 | $19.37 | $19.19 | $19.26 | $19.26 | 31,486 |
| 2024-01-08 | $19.25 | $19.42 | $19.25 | $19.37 | $19.37 | 15,927 |
| 2024-01-05 | $19.41 | $19.54 | $19.23 | $19.30 | $19.30 | 35,223 |
| 2024-01-04 | $19.29 | $19.35 | $19.15 | $19.17 | $19.17 | 42,065 |
| 2024-01-03 | $19.14 | $19.33 | $19.09 | $19.26 | $19.26 | 110,544 |
| 2024-01-02 | $19.26 | $19.52 | $19.24 | $19.41 | $19.41 | 47,473 |
| 2023-12-29 | $19.73 | $19.73 | $19.39 | $19.54 | $19.54 | 24,512 |
| 2023-12-28 | $19.44 | $19.64 | $19.34 | $19.55 | $19.55 | 19,011 |
| 2023-12-27 | $19.38 | $19.50 | $19.32 | $19.49 | $19.49 | 21,142 |
| 2023-12-26 | $19.37 | $19.40 | $19.24 | $19.24 | $19.24 | 10,698 |
| 2023-12-22 | $19.26 | $19.38 | $19.17 | $19.38 | $19.38 | 88,296 |
| 2023-12-21 | $19.30 | $19.47 | $19.21 | $19.47 | $19.29 | 217,219 |
| 2023-12-20 | $19.26 | $19.36 | $19.03 | $19.17 | $19.00 | 23,505 |
| 2023-12-19 | $19.27 | $19.40 | $19.25 | $19.26 | $19.08 | 60,537 |
| 2023-12-18 | $19.21 | $19.27 | $19.11 | $19.27 | $19.09 | 31,091 |
| 2023-12-15 | $19.22 | $19.31 | $19.11 | $19.11 | $18.94 | 1,195,764 |
| 2023-12-14 | $19.06 | $19.27 | $19.06 | $19.24 | $19.06 | 64,263 |
| 2023-12-13 | $18.73 | $19.08 | $18.66 | $18.94 | $18.77 | 35,506 |
| 2023-12-12 | $18.70 | $18.82 | $18.63 | $18.68 | $18.51 | 28,349 |
| 2023-12-11 | $18.65 | $18.80 | $18.64 | $18.80 | $18.63 | 27,023 |
| 2023-12-08 | $18.61 | $18.72 | $18.58 | $18.63 | $18.46 | 22,875 |
| 2023-12-07 | $18.71 | $18.74 | $18.63 | $18.68 | $18.51 | 346,817 |
| 2023-12-06 | $18.79 | $18.79 | $18.66 | $18.66 | $18.49 | 12,445 |
| 2023-12-05 | $18.53 | $18.68 | $18.53 | $18.63 | $18.46 | 31,790 |
| 2023-12-04 | $18.62 | $18.71 | $18.59 | $18.64 | $18.47 | 41,348 |
| 2023-12-01 | $18.65 | $18.80 | $18.65 | $18.72 | $18.72 | 16,338 |
| 2023-11-30 | $18.59 | $18.64 | $18.49 | $18.63 | $18.63 | 26,839 |
| 2023-11-29 | $18.50 | $18.59 | $18.49 | $18.50 | $18.50 | 12,458 |
| 2023-11-28 | $18.43 | $18.53 | $18.42 | $18.50 | $18.50 | 13,336 |
| 2023-11-27 | $18.45 | $18.46 | $18.36 | $18.42 | $18.42 | 29,737 |
| 2023-11-24 | $18.40 | $18.48 | $18.40 | $18.41 | $18.41 | 14,816 |
| 2023-11-22 | $18.42 | $18.45 | $18.32 | $18.37 | $18.37 | 63,147 |
| 2023-11-21 | $18.41 | $18.41 | $18.30 | $18.33 | $18.33 | 101,964 |
| 2023-11-20 | $18.36 | $18.45 | $18.28 | $18.42 | $18.42 | 34,835 |
| 2023-11-17 | $18.33 | $18.40 | $18.29 | $18.34 | $18.34 | 10,903 |
| 2023-11-16 | $18.23 | $18.29 | $18.16 | $18.29 | $18.29 | 21,313 |
| 2023-11-15 | $18.34 | $18.45 | $18.19 | $18.26 | $18.26 | 26,682 |
| 2023-11-14 | $18.03 | $18.34 | $17.98 | $18.34 | $18.34 | 33,835 |
| 2023-11-13 | $17.71 | $17.84 | $17.71 | $17.77 | $17.77 | 54,778 |
| 2023-11-10 | $17.70 | $17.88 | $17.61 | $17.88 | $17.88 | 67,429 |
| 2023-11-09 | $17.84 | $17.85 | $17.61 | $17.69 | $17.69 | 32,200 |
| 2023-11-08 | $17.76 | $17.79 | $17.54 | $17.65 | $17.65 | 337,222 |
| 2023-11-07 | $17.79 | $17.86 | $17.69 | $17.86 | $17.86 | 303,270 |
| 2023-11-06 | $17.85 | $17.92 | $17.75 | $17.80 | $17.80 | 32,638 |
| 2023-11-03 | $17.93 | $18.02 | $17.82 | $17.90 | $17.90 | 686,585 |
| 2023-11-02 | $17.55 | $17.73 | $17.50 | $17.73 | $17.73 | 101,702 |
| 2023-11-01 | $17.22 | $17.48 | $17.22 | $17.47 | $17.47 | 18,371 |
| 2023-10-31 | $17.16 | $17.21 | $17.05 | $17.12 | $17.12 | 135,056 |
| 2023-10-30 | $17.20 | $17.22 | $17.04 | $17.20 | $17.20 | 64,733 |
| 2023-10-27 | $17.20 | $17.22 | $16.99 | $17.01 | $17.01 | 30,730 |
| 2023-10-26 | $17.08 | $17.13 | $16.99 | $17.02 | $17.02 | 236,671 |
| 2023-10-25 | $17.15 | $17.19 | $17.06 | $17.09 | $17.09 | 14,679 |
| 2023-10-24 | $17.19 | $17.26 | $17.14 | $17.24 | $17.24 | 91,063 |
| 2023-10-23 | $17.09 | $17.25 | $17.03 | $17.09 | $17.09 | 1,694,043 |
| 2023-10-20 | $17.24 | $17.33 | $17.15 | $17.16 | $17.16 | 52,314 |
| 2023-10-19 | $17.35 | $17.53 | $17.31 | $17.34 | $17.34 | 22,995 |
| 2023-10-18 | $17.62 | $17.62 | $17.33 | $17.34 | $17.34 | 36,676 |
| 2023-10-17 | $17.52 | $17.70 | $17.37 | $17.56 | $17.56 | 25,344 |
| 2023-10-16 | $17.55 | $17.67 | $17.48 | $17.67 | $17.67 | 10,638 |
| 2023-10-13 | $17.60 | $17.63 | $17.40 | $17.42 | $17.42 | 18,177 |
| 2023-10-12 | $17.75 | $17.80 | $17.46 | $17.52 | $17.52 | 48,176 |
| 2023-10-11 | $17.76 | $17.79 | $17.62 | $17.76 | $17.76 | 16,065 |
| 2023-10-10 | $17.55 | $17.79 | $17.49 | $17.76 | $17.76 | 26,105 |
| 2023-10-09 | $17.27 | $17.41 | $17.22 | $17.35 | $17.35 | 11,096 |
| 2023-10-06 | $17.18 | $17.50 | $17.17 | $17.40 | $17.40 | 30,185 |
| 2023-10-05 | $17.12 | $17.26 | $17.12 | $17.20 | $17.20 | 855,076 |
| 2023-10-04 | $17.20 | $17.30 | $17.02 | $17.14 | $17.14 | 39,656 |
| 2023-10-03 | $17.38 | $17.48 | $17.23 | $17.25 | $17.25 | 99,135 |
| 2023-10-02 | $17.87 | $17.87 | $17.52 | $17.65 | $17.65 | 75,332 |
| 2023-09-29 | $17.98 | $17.98 | $17.71 | $17.74 | $17.74 | 13,613 |
| 2023-09-28 | $17.75 | $17.95 | $17.75 | $17.94 | $17.94 | 12,722 |
| 2023-09-27 | $17.90 | $17.90 | $17.65 | $17.74 | $17.74 | 18,178 |
| 2023-09-26 | $17.92 | $18.06 | $17.80 | $17.81 | $17.81 | 99,124 |
| 2023-09-25 | $18.02 | $18.11 | $17.95 | $18.09 | $18.09 | 15,249 |
| 2023-09-22 | $18.27 | $18.27 | $18.08 | $18.08 | $18.08 | 11,748 |
| 2023-09-21 | $18.32 | $18.43 | $18.23 | $18.23 | $18.18 | 9,895 |
| 2023-09-20 | $18.61 | $18.69 | $18.43 | $18.57 | $18.52 | 23,810 |
| 2023-09-19 | $18.49 | $18.68 | $18.38 | $18.63 | $18.58 | 17,332 |
| 2023-09-18 | $18.28 | $18.65 | $18.28 | $18.56 | $18.51 | 5,482 |
| 2023-09-15 | $18.54 | $18.69 | $18.45 | $18.59 | $18.54 | 8,867 |
| 2023-09-14 | $18.46 | $18.67 | $18.36 | $18.56 | $18.51 | 31,012 |
| 2023-09-13 | $18.34 | $18.48 | $18.22 | $18.25 | $18.20 | 36,830 |
| 2023-09-12 | $18.41 | $18.45 | $18.19 | $18.39 | $18.34 | 17,041 |
| 2023-09-11 | $18.27 | $18.43 | $18.22 | $18.29 | $18.24 | 103,459 |
| 2023-09-08 | $18.15 | $18.25 | $18.06 | $18.08 | $18.08 | 119,888 |
| 2023-09-07 | $18.15 | $18.25 | $18.06 | $18.18 | $18.18 | 40,552 |
| 2023-09-06 | $18.25 | $18.26 | $18.09 | $18.10 | $18.10 | 47,663 |
| 2023-09-05 | $18.46 | $18.46 | $18.11 | $18.29 | $18.29 | 12,426 |
| 2023-09-01 | $18.40 | $18.43 | $18.21 | $18.37 | $18.37 | 19,180 |
| 2023-08-31 | $18.32 | $18.50 | $18.12 | $18.13 | $18.13 | 100,794 |
| 2023-08-30 | $18.33 | $18.34 | $18.21 | $18.23 | $18.23 | 55,137 |
| 2023-08-29 | $18.04 | $18.38 | $18.04 | $18.25 | $18.25 | 24,346 |
| 2023-08-28 | $18.06 | $18.27 | $17.97 | $18.07 | $18.07 | 29,444 |
| 2023-08-25 | $17.97 | $18.19 | $17.87 | $17.94 | $17.94 | 42,124 |
| 2023-08-24 | $18.03 | $18.16 | $17.89 | $17.90 | $17.90 | 27,982 |
| 2023-08-23 | $17.83 | $18.25 | $17.83 | $18.08 | $18.08 | 15,130 |
| 2023-08-22 | $17.85 | $17.95 | $17.80 | $17.85 | $17.85 | 13,883 |
| 2023-08-21 | $17.86 | $18.06 | $17.75 | $17.83 | $17.83 | 15,275 |
| 2023-08-18 | $17.70 | $17.89 | $17.70 | $17.82 | $17.82 | 2,932 |
| 2023-08-17 | $17.96 | $18.05 | $17.79 | $17.81 | $17.81 | 17,171 |
| 2023-08-16 | $17.95 | $18.10 | $17.89 | $17.89 | $17.89 | 60,878 |
| 2023-08-15 | $17.98 | $18.15 | $17.92 | $17.93 | $17.93 | 30,505 |
| 2023-08-14 | $17.91 | $18.21 | $17.89 | $18.11 | $18.11 | 24,543 |
| 2023-08-11 | $18.22 | $18.29 | $18.15 | $18.18 | $18.18 | 10,958 |
| 2023-08-10 | $18.44 | $18.56 | $18.23 | $18.23 | $18.23 | 20,253 |
| 2023-08-09 | $18.31 | $18.39 | $18.17 | $18.35 | $18.35 | 128,890 |
| 2023-08-08 | $18.36 | $18.36 | $18.09 | $18.34 | $18.34 | 189,381 |
| 2023-08-07 | $18.33 | $18.47 | $18.26 | $18.33 | $18.33 | 60,938 |
| 2023-08-04 | $18.30 | $18.52 | $18.17 | $18.23 | $18.23 | 18,326 |
| 2023-08-03 | $18.21 | $18.28 | $18.11 | $18.15 | $18.15 | 546,620 |
| 2023-08-02 | $18.30 | $18.42 | $18.20 | $18.25 | $18.25 | 100,788 |
| 2023-08-01 | $18.67 | $18.72 | $18.55 | $18.68 | $18.68 | 238,409 |
| 2023-07-31 | $18.76 | $18.91 | $18.70 | $18.87 | $18.87 | 112,718 |
| 2023-07-28 | $18.84 | $18.88 | $18.67 | $18.82 | $18.82 | 835,090 |
| 2023-07-27 | $18.91 | $18.91 | $18.60 | $18.60 | $18.60 | 45,643 |
| 2023-07-26 | $18.62 | $18.84 | $18.56 | $18.84 | $18.84 | 50,577 |
| 2023-07-25 | $18.65 | $18.76 | $18.53 | $18.74 | $18.74 | 72,531 |
| 2023-07-24 | $18.51 | $18.63 | $18.45 | $18.59 | $18.59 | 48,490 |
| 2023-07-21 | $18.55 | $18.64 | $18.40 | $18.57 | $18.57 | 12,251 |
| 2023-07-20 | $18.57 | $18.60 | $18.45 | $18.60 | $18.60 | 26,224 |
| 2023-07-19 | $18.67 | $18.76 | $18.50 | $18.67 | $18.67 | 27,230 |
| 2023-07-18 | $18.49 | $18.67 | $18.41 | $18.67 | $18.67 | 209,519 |
| 2023-07-17 | $18.31 | $18.57 | $18.31 | $18.55 | $18.55 | 26,859 |
| 2023-07-14 | $18.69 | $18.69 | $18.36 | $18.47 | $18.47 | 17,920 |
| 2023-07-13 | $18.39 | $18.57 | $18.35 | $18.55 | $18.55 | 26,820 |
| 2023-07-12 | $18.32 | $18.47 | $18.26 | $18.32 | $18.32 | 32,519 |
| 2023-07-11 | $18.05 | $18.16 | $17.89 | $18.06 | $18.06 | 175,498 |
| 2023-07-10 | $17.84 | $18.05 | $17.84 | $18.03 | $18.03 | 17,637 |
| 2023-07-07 | $17.73 | $18.05 | $17.71 | $18.05 | $18.05 | 17,247 |
| 2023-07-06 | $17.94 | $17.96 | $17.65 | $17.70 | $17.70 | 131,193 |
| 2023-07-05 | $18.08 | $18.13 | $17.93 | $18.11 | $18.11 | 27,500 |
| 2023-07-03 | $17.99 | $18.18 | $17.99 | $18.01 | $18.01 | 5,542 |
| 2023-06-30 | $18.05 | $18.11 | $17.88 | $18.08 | $18.08 | 18,384 |
| 2023-06-29 | $17.80 | $17.93 | $17.71 | $17.90 | $17.90 | 39,477 |
| 2023-06-28 | $17.69 | $17.96 | $17.69 | $17.78 | $17.78 | 29,419 |
| 2023-06-27 | $17.90 | $17.93 | $17.72 | $17.93 | $17.93 | 217,790 |
| 2023-06-26 | $18.00 | $18.14 | $17.88 | $18.00 | $17.70 | 46,506 |
| 2023-06-23 | $18.01 | $18.09 | $17.83 | $17.95 | $17.95 | 46,556 |
| 2023-06-22 | $18.19 | $18.37 | $18.09 | $18.11 | $18.11 | 260,769 |
| 2023-06-21 | $18.23 | $18.39 | $18.17 | $18.39 | $18.39 | 18,376 |
| 2023-06-20 | $18.32 | $18.32 | $18.04 | $18.29 | $18.29 | 50,699 |
| 2023-06-16 | $18.57 | $18.59 | $18.31 | $18.50 | $18.50 | 37,669 |
| 2023-06-15 | $18.30 | $18.52 | $18.21 | $18.38 | $18.38 | 19,988 |
| 2023-06-14 | $18.34 | $18.48 | $18.19 | $18.40 | $18.40 | 31,579 |
| 2023-06-13 | $18.18 | $18.30 | $18.09 | $18.29 | $18.29 | 39,664 |
| 2023-06-12 | $18.75 | $18.75 | $18.00 | $18.06 | $18.06 | 8,219 |
| 2023-06-09 | $18.03 | $18.20 | $17.89 | $18.15 | $18.15 | 500,807 |
| 2023-06-08 | $17.96 | $18.14 | $17.80 | $18.13 | $18.13 | 97,249 |
| 2023-06-07 | $17.95 | $18.18 | $17.85 | $17.86 | $17.86 | 48,000 |
| 2023-06-06 | $17.82 | $18.09 | $17.69 | $18.09 | $18.09 | 48,821 |
| 2023-06-05 | $17.79 | $17.85 | $17.67 | $17.71 | $17.71 | 12,112 |
| 2023-06-02 | $17.64 | $17.85 | $17.61 | $17.81 | $17.81 | 29,813 |
| 2023-06-01 | $17.39 | $17.65 | $17.26 | $17.55 | $17.55 | 184,435 |
| 2023-05-31 | $17.38 | $17.46 | $17.20 | $17.32 | $17.32 | 70,127 |
| 2023-05-30 | $17.67 | $17.67 | $17.47 | $17.51 | $17.51 | 13,316 |
| 2023-05-26 | $17.38 | $17.75 | $17.38 | $17.64 | $17.64 | 195,291 |
| 2023-05-25 | $17.51 | $17.64 | $17.37 | $17.38 | $17.38 | 49,583 |
| 2023-05-24 | $17.61 | $17.63 | $17.44 | $17.47 | $17.47 | 25,811 |
| 2023-05-23 | $17.74 | $17.86 | $17.61 | $17.61 | $17.61 | 17,991 |
| 2023-05-22 | $17.81 | $17.95 | $17.80 | $17.88 | $17.88 | 13,925 |
| 2023-05-19 | $17.79 | $17.91 | $17.64 | $17.69 | $17.69 | 42,569 |
| 2023-05-18 | $17.75 | $17.85 | $17.56 | $17.83 | $17.83 | 92,953 |
| 2023-05-17 | $17.79 | $17.92 | $17.60 | $17.70 | $17.70 | 23,840 |
| 2023-05-16 | $17.89 | $17.89 | $17.72 | $17.81 | $17.81 | 111,903 |
| 2023-05-15 | $17.84 | $17.98 | $17.74 | $17.92 | $17.92 | 135,700 |
| 2023-05-12 | $17.66 | $17.91 | $17.66 | $17.86 | $17.86 | 10,536 |
| 2023-05-11 | $17.66 | $17.96 | $17.66 | $17.87 | $17.87 | 59,681 |
| 2023-05-10 | $17.93 | $18.02 | $17.75 | $17.83 | $17.83 | 36,377 |
| 2023-05-09 | $17.78 | $18.03 | $17.72 | $17.95 | $17.95 | 127,525 |
| 2023-05-08 | $17.80 | $17.98 | $17.76 | $17.79 | $17.79 | 11,558 |
| 2023-05-05 | $17.70 | $17.97 | $17.56 | $17.92 | $17.92 | 17,419 |
| 2023-05-04 | $17.86 | $17.86 | $17.46 | $17.53 | $17.53 | 53,799 |
| 2023-05-03 | $17.59 | $17.77 | $17.46 | $17.57 | $17.57 | 30,851 |
| 2023-05-02 | $17.59 | $17.72 | $17.47 | $17.56 | $17.56 | 55,429 |
| 2023-05-01 | $17.65 | $17.81 | $17.65 | $17.72 | $17.72 | 20,925 |
| 2023-04-28 | $17.63 | $17.80 | $17.59 | $17.72 | $17.72 | 13,301 |
| 2023-04-27 | $17.51 | $17.72 | $17.50 | $17.64 | $17.64 | 15,729 |
| 2023-04-26 | $17.51 | $17.66 | $17.46 | $17.46 | $17.46 | 34,341 |
| 2023-04-25 | $17.64 | $17.64 | $17.41 | $17.55 | $17.55 | 17,153 |
| 2023-04-24 | $17.58 | $17.75 | $17.54 | $17.70 | $17.70 | 44,488 |
| 2023-04-21 | $17.56 | $17.67 | $17.48 | $17.60 | $17.60 | 120,170 |
| 2023-04-20 | $17.58 | $17.73 | $17.47 | $17.58 | $17.58 | 18,947 |
| 2023-04-19 | $17.60 | $17.72 | $17.48 | $17.62 | $17.62 | 23,497 |
| 2023-04-18 | $17.64 | $17.82 | $17.62 | $17.73 | $17.73 | 23,597 |
| 2023-04-17 | $17.64 | $17.75 | $17.55 | $17.70 | $17.70 | 54,585 |
| 2023-04-14 | $17.73 | $17.81 | $17.59 | $17.66 | $17.66 | 87,717 |
| 2023-04-13 | $17.66 | $17.85 | $17.66 | $17.76 | $17.76 | 103,112 |
| 2023-04-12 | $17.57 | $17.72 | $17.51 | $17.60 | $17.60 | 29,286 |
| 2023-04-11 | $17.39 | $17.56 | $17.29 | $17.40 | $17.40 | 39,962 |
| 2023-04-10 | $17.11 | $17.29 | $17.00 | $17.25 | $17.25 | 24,444 |
| 2023-04-06 | $17.12 | $17.23 | $17.04 | $17.09 | $17.09 | 43,017 |
| 2023-04-05 | $17.16 | $17.19 | $16.98 | $17.10 | $17.10 | 15,374 |
| 2023-04-04 | $17.09 | $17.36 | $17.09 | $17.19 | $17.19 | 35,481 |
| 2023-04-03 | $17.20 | $17.27 | $17.07 | $17.27 | $17.27 | 34,653 |
| 2023-03-31 | $17.25 | $17.30 | $17.06 | $17.24 | $17.24 | 29,026 |
| 2023-03-30 | $17.10 | $17.19 | $17.03 | $17.17 | $17.17 | 56,206 |
| 2023-03-29 | $16.84 | $16.98 | $16.80 | $16.90 | $16.90 | 48,253 |
| 2023-03-28 | $16.69 | $16.85 | $16.62 | $16.73 | $16.73 | 31,282 |
| 2023-03-27 | $16.62 | $16.76 | $16.54 | $16.69 | $16.69 | 23,798 |
| 2023-03-24 | $16.40 | $16.67 | $16.39 | $16.61 | $16.61 | 159,561 |
| 2023-03-23 | $16.73 | $16.86 | $16.45 | $16.54 | $16.51 | 31,762 |
| 2023-03-22 | $16.70 | $16.87 | $16.53 | $16.62 | $16.59 | 35,540 |
| 2023-03-21 | $16.69 | $16.81 | $16.59 | $16.69 | $16.66 | 33,294 |
| 2023-03-20 | $16.47 | $16.60 | $16.46 | $16.54 | $16.51 | 51,633 |
| 2023-03-17 | $16.45 | $16.52 | $16.32 | $16.40 | $16.37 | 20,449 |
| 2023-03-16 | $16.39 | $16.65 | $16.26 | $16.57 | $16.55 | 40,254 |
| 2023-03-15 | $16.36 | $16.44 | $16.20 | $16.36 | $16.33 | 100,446 |
| 2023-03-14 | $16.78 | $16.89 | $16.72 | $16.83 | $16.80 | 39,878 |
| 2023-03-13 | $16.77 | $16.93 | $16.71 | $16.71 | $16.68 | 21,496 |
| 2023-03-10 | $16.98 | $17.23 | $16.87 | $17.04 | $17.01 | 15,771 |
| 2023-03-09 | $17.31 | $17.35 | $17.12 | $17.13 | $17.10 | 14,295 |
| 2023-03-08 | $17.37 | $17.39 | $17.19 | $17.31 | $17.28 | 38,159 |
| 2023-03-07 | $17.38 | $17.45 | $17.14 | $17.19 | $17.16 | 32,526 |
| 2023-03-06 | $17.48 | $17.48 | $17.34 | $17.47 | $17.44 | 30,451 |
| 2023-03-03 | $17.24 | $17.45 | $17.24 | $17.40 | $17.37 | 31,716 |
| 2023-03-02 | $17.10 | $17.15 | $17.01 | $17.11 | $17.08 | 35,781 |
| 2023-03-01 | $17.14 | $17.18 | $17.04 | $17.18 | $17.15 | 107,164 |
| 2023-02-28 | $17.04 | $17.12 | $16.96 | $16.96 | $16.93 | 55,135 |
| 2023-02-27 | $17.09 | $17.22 | $17.01 | $17.10 | $17.07 | 37,866 |
| 2023-02-24 | $17.14 | $17.14 | $16.88 | $16.96 | $16.93 | 56,681 |
| 2023-02-23 | $17.21 | $17.32 | $17.13 | $17.22 | $17.19 | 42,623 |
| 2023-02-22 | $17.10 | $17.27 | $17.10 | $17.17 | $17.14 | 39,147 |
| 2023-02-21 | $17.28 | $17.41 | $17.21 | $17.28 | $17.25 | 33,709 |
| 2023-02-17 | $17.30 | $17.52 | $17.30 | $17.47 | $17.44 | 32,681 |
| 2023-02-16 | $17.41 | $17.53 | $17.22 | $17.38 | $17.35 | 51,544 |
| 2023-02-15 | $17.34 | $17.46 | $17.21 | $17.45 | $17.42 | 70,284 |
| 2023-02-14 | $17.37 | $17.56 | $17.30 | $17.39 | $17.36 | 138,091 |
| 2023-02-13 | $17.32 | $17.50 | $17.32 | $17.48 | $17.45 | 132,015 |
| 2023-02-10 | $17.26 | $17.41 | $17.23 | $17.31 | $17.31 | 41,985 |
| 2023-02-09 | $17.44 | $17.49 | $17.20 | $17.25 | $17.25 | 43,347 |
| 2023-02-08 | $17.28 | $17.44 | $17.24 | $17.31 | $17.31 | 73,107 |
| 2023-02-07 | $17.26 | $17.35 | $17.11 | $17.32 | $17.32 | 140,201 |
| 2023-02-06 | $17.15 | $17.29 | $17.12 | $17.28 | $17.28 | 178,807 |
| 2023-02-03 | $17.41 | $17.52 | $17.30 | $17.34 | $17.34 | 98,869 |
| 2023-02-02 | $17.76 | $17.76 | $17.54 | $17.58 | $17.58 | 105,951 |
| 2023-02-01 | $17.64 | $17.79 | $17.46 | $17.67 | $17.67 | 116,950 |
| 2023-01-31 | $17.56 | $17.71 | $17.55 | $17.71 | $17.71 | 44,570 |
| 2023-01-30 | $17.60 | $17.68 | $17.55 | $17.55 | $17.55 | 90,712 |
| 2023-01-27 | $17.65 | $17.72 | $17.61 | $17.68 | $17.68 | 163,534 |
| 2023-01-26 | $17.74 | $17.77 | $17.66 | $17.75 | $17.75 | 84,795 |
| 2023-01-25 | $17.52 | $17.73 | $17.50 | $17.72 | $17.72 | 84,706 |
| 2023-01-24 | $17.53 | $17.63 | $17.47 | $17.59 | $17.59 | 45,583 |
| 2023-01-23 | $17.47 | $17.60 | $17.41 | $17.54 | $17.54 | 91,588 |
| 2023-01-20 | $17.37 | $17.53 | $17.32 | $17.47 | $17.47 | 165,205 |
| 2023-01-19 | $17.34 | $17.44 | $17.24 | $17.40 | $17.40 | 249,488 |
| 2023-01-18 | $17.64 | $17.64 | $17.35 | $17.36 | $17.36 | 89,396 |
| 2023-01-17 | $17.36 | $17.44 | $17.36 | $17.42 | $17.42 | 95,522 |
| 2023-01-13 | $17.24 | $17.40 | $17.24 | $17.38 | $17.38 | 198,132 |
| 2023-01-12 | $17.20 | $17.38 | $17.16 | $17.29 | $17.29 | 48,281 |
| 2023-01-11 | $17.13 | $17.18 | $17.02 | $17.13 | $17.13 | 76,360 |
| 2023-01-10 | $16.96 | $17.15 | $16.90 | $17.15 | $17.15 | 167,982 |
| 2023-01-09 | $17.02 | $17.07 | $16.93 | $16.93 | $16.93 | 62,341 |
| 2023-01-06 | $16.75 | $16.98 | $16.70 | $16.98 | $16.98 | 197,539 |
| 2023-01-05 | $16.42 | $16.63 | $16.42 | $16.59 | $16.59 | 68,951 |
| 2023-01-04 | $16.49 | $16.55 | $16.36 | $16.53 | $16.53 | 152,985 |
| 2023-01-03 | $16.61 | $16.69 | $16.38 | $16.43 | $16.43 | 40,458 |
| 2022-12-30 | $16.82 | $16.92 | $16.63 | $16.73 | $16.73 | 197,189 |
| 2022-12-29 | $16.95 | $16.95 | $16.77 | $16.88 | $16.88 | 47,724 |
| 2022-12-28 | $16.80 | $16.86 | $16.69 | $16.78 | $16.78 | 72,356 |
| 2022-12-27 | $16.71 | $16.72 | $16.58 | $16.63 | $16.63 | 16,585 |
| 2022-12-23 | $16.80 | $16.81 | $16.71 | $16.74 | $16.74 | 78,341 |
| 2022-12-22 | $16.99 | $16.99 | $16.74 | $16.93 | $16.79 | 159,521 |
| 2022-12-21 | $16.89 | $16.97 | $16.83 | $16.97 | $16.83 | 30,094 |
| 2022-12-20 | $16.85 | $17.03 | $16.85 | $16.89 | $16.75 | 53,157 |
| 2022-12-19 | $16.65 | $16.68 | $16.56 | $16.67 | $16.53 | 45,705 |
| 2022-12-16 | $16.60 | $16.63 | $16.49 | $16.49 | $16.35 | 646,452 |
| 2022-12-15 | $16.92 | $16.92 | $16.59 | $16.59 | $16.45 | 55,411 |
| 2022-12-14 | $16.84 | $17.35 | $16.74 | $16.94 | $16.80 | 303,135 |
| 2022-12-13 | $17.09 | $17.19 | $16.70 | $16.70 | $16.56 | 431,417 |
| 2022-12-12 | $16.91 | $16.91 | $16.66 | $16.84 | $16.70 | 47,402 |
| 2022-12-09 | $16.92 | $17.01 | $16.91 | $16.91 | $16.77 | 1,568,109 |
| 2022-12-08 | $16.91 | $17.06 | $16.91 | $16.96 | $16.82 | 318,935 |
| 2022-12-07 | $16.89 | $17.03 | $16.79 | $16.86 | $16.72 | 405,698 |
| 2022-12-06 | $16.68 | $16.95 | $16.65 | $16.87 | $16.73 | 69,809 |
| 2022-12-05 | $17.05 | $17.08 | $16.49 | $16.49 | $16.35 | 41,225 |
| 2022-12-02 | $17.15 | $17.37 | $17.15 | $17.28 | $17.13 | 57,111 |
| 2022-12-01 | $17.31 | $17.31 | $16.87 | $16.87 | $16.73 | 42,952 |
| 2022-11-30 | $16.91 | $17.27 | $16.88 | $17.27 | $17.12 | 15,078 |
| 2022-11-29 | $16.73 | $16.89 | $16.73 | $16.81 | $16.67 | 20,069 |
| 2022-11-28 | $16.57 | $16.70 | $16.54 | $16.60 | $16.46 | 44,230 |
| 2022-11-25 | $16.76 | $16.77 | $16.66 | $16.72 | $16.58 | 4,479 |
| 2022-11-23 | $16.43 | $16.68 | $16.43 | $16.64 | $16.49 | 14,498 |
| 2022-11-22 | $16.55 | $16.65 | $16.44 | $16.56 | $16.42 | 12,511 |
| 2022-11-21 | $16.52 | $16.62 | $16.40 | $16.62 | $16.48 | 15,854 |
| 2022-11-18 | $16.57 | $16.59 | $16.43 | $16.52 | $16.38 | 39,772 |
| 2022-11-17 | $16.25 | $16.57 | $16.21 | $16.55 | $16.41 | 36,016 |
| 2022-11-16 | $16.92 | $16.95 | $16.64 | $16.67 | $16.53 | 38,284 |
| 2022-11-15 | $17.32 | $17.32 | $17.05 | $17.05 | $16.91 | 13,078 |
| 2022-11-14 | $16.93 | $17.18 | $16.93 | $17.08 | $16.94 | 29,521 |
| 2022-11-11 | $16.75 | $17.18 | $16.75 | $17.08 | $16.94 | 18,892 |
| 2022-11-10 | $16.78 | $16.82 | $16.55 | $16.71 | $16.57 | 21,257 |
| 2022-11-09 | $16.83 | $16.99 | $16.63 | $16.64 | $16.50 | 14,029 |
| 2022-11-08 | $16.83 | $17.00 | $16.83 | $16.95 | $16.81 | 24,303 |
| 2022-11-07 | $16.90 | $16.91 | $16.71 | $16.72 | $16.58 | 11,216 |
| 2022-11-04 | $17.08 | $17.13 | $16.91 | $17.00 | $16.86 | 13,195 |
| 2022-11-03 | $16.07 | $16.53 | $16.07 | $16.43 | $16.29 | 52,998 |
| 2022-11-02 | $16.46 | $16.49 | $15.98 | $15.98 | $15.85 | 17,124 |
| 2022-11-01 | $16.40 | $16.58 | $16.31 | $16.49 | $16.35 | 25,940 |
| 2022-10-31 | $15.74 | $16.25 | $15.74 | $16.14 | $16.00 | 112,324 |
| 2022-10-28 | $15.78 | $15.89 | $15.67 | $15.88 | $15.75 | 19,277 |
| 2022-10-27 | $15.77 | $16.03 | $15.77 | $15.93 | $15.80 | 21,336 |
| 2022-10-26 | $15.67 | $15.99 | $15.67 | $15.78 | $15.65 | 12,854 |
| 2022-10-25 | $15.67 | $15.85 | $15.67 | $15.74 | $15.61 | 56,639 |
| 2022-10-24 | $15.89 | $15.89 | $15.52 | $15.66 | $15.53 | 24,281 |
| 2022-10-21 | $15.93 | $16.41 | $15.93 | $16.36 | $16.22 | 38,533 |
| 2022-10-20 | $16.09 | $16.31 | $16.01 | $16.05 | $15.91 | 14,567 |
| 2022-10-19 | $16.02 | $16.10 | $15.85 | $15.95 | $15.82 | 26,928 |
| 2022-10-18 | $16.42 | $16.42 | $16.11 | $16.22 | $16.08 | 13,303 |
| 2022-10-17 | $16.05 | $16.28 | $16.04 | $16.19 | $16.05 | 7,706 |
| 2022-10-14 | $16.17 | $16.17 | $15.70 | $15.72 | $15.59 | 12,294 |
| 2022-10-13 | $15.64 | $16.17 | $15.64 | $16.14 | $16.00 | 11,853 |
| 2022-10-12 | $16.02 | $16.03 | $15.90 | $15.97 | $15.84 | 77,523 |
| 2022-10-11 | $16.22 | $16.22 | $15.91 | $15.96 | $15.83 | 32,713 |
| 2022-10-10 | $16.35 | $16.38 | $16.19 | $16.28 | $16.28 | 22,427 |
| 2022-10-07 | $16.56 | $16.56 | $16.30 | $16.33 | $16.33 | 67,034 |
| 2022-10-06 | $16.87 | $16.87 | $16.69 | $16.75 | $16.75 | 28,729 |
| 2022-10-05 | $16.86 | $16.98 | $16.67 | $16.92 | $16.92 | 49,661 |
| 2022-10-04 | $16.89 | $17.06 | $16.86 | $16.99 | $16.99 | 17,277 |
| 2022-10-03 | $16.31 | $16.60 | $16.31 | $16.59 | $16.59 | 11,241 |
| 2022-09-30 | $16.12 | $16.22 | $16.07 | $16.11 | $16.11 | 22,073 |
| 2022-09-29 | $16.01 | $16.02 | $15.84 | $16.01 | $16.01 | 152,594 |
| 2022-09-28 | $16.07 | $16.42 | $16.07 | $16.38 | $16.38 | 27,089 |
| 2022-09-27 | $16.34 | $16.43 | $16.10 | $16.16 | $16.16 | 22,459 |
| 2022-09-26 | $16.41 | $16.47 | $16.19 | $16.23 | $16.23 | 31,776 |
| 2022-09-23 | $16.76 | $16.76 | $16.47 | $16.56 | $16.56 | 21,479 |
| 2022-09-22 | $17.25 | $17.25 | $17.03 | $17.17 | $17.06 | 63,698 |
| 2022-09-21 | $17.42 | $17.50 | $17.23 | $17.23 | $17.12 | 5,518 |
| 2022-09-20 | $17.59 | $17.68 | $17.49 | $17.60 | $17.49 | 46,162 |
| 2022-09-19 | $17.29 | $17.67 | $17.29 | $17.67 | $17.56 | 11,878 |
| 2022-09-16 | $17.29 | $17.46 | $17.29 | $17.41 | $17.30 | 10,205 |
| 2022-09-15 | $17.68 | $17.87 | $17.60 | $17.60 | $17.49 | 19,928 |
| 2022-09-14 | $17.89 | $18.00 | $17.80 | $17.87 | $17.76 | 17,099 |
| 2022-09-13 | $17.97 | $18.04 | $17.73 | $17.75 | $17.64 | 43,306 |
| 2022-09-12 | $18.21 | $18.40 | $18.20 | $18.31 | $18.20 | 41,583 |
| 2022-09-09 | $17.89 | $18.09 | $17.89 | $18.02 | $18.02 | 20,539 |
| 2022-09-08 | $17.58 | $17.75 | $17.57 | $17.75 | $17.75 | 21,010 |
| 2022-09-07 | $17.39 | $17.72 | $17.39 | $17.69 | $17.69 | 10,288 |
| 2022-09-06 | $17.63 | $17.63 | $17.43 | $17.43 | $17.43 | 8,859 |
| 2022-09-02 | $17.86 | $17.95 | $17.69 | $17.70 | $17.70 | 19,033 |
| 2022-09-01 | $17.79 | $18.18 | $17.61 | $18.18 | $18.18 | 15,021 |
| 2022-08-31 | $18.02 | $18.22 | $17.91 | $17.94 | $17.94 | 15,734 |
| 2022-08-30 | $18.16 | $18.22 | $17.90 | $17.96 | $17.96 | 12,808 |
| 2022-08-29 | $18.17 | $18.26 | $18.08 | $18.10 | $18.10 | 7,313 |
| 2022-08-26 | $18.50 | $18.50 | $18.11 | $18.20 | $18.20 | 15,842 |
| 2022-08-25 | $18.21 | $18.44 | $18.21 | $18.44 | $18.44 | 6,365 |
| 2022-08-24 | $18.09 | $18.31 | $18.09 | $18.17 | $18.17 | 18,828 |
| 2022-08-23 | $17.99 | $18.23 | $17.99 | $18.17 | $18.17 | 18,473 |
| 2022-08-22 | $18.03 | $18.08 | $17.95 | $18.00 | $18.00 | 7,404 |
| 2022-08-19 | $18.30 | $18.30 | $18.09 | $18.15 | $18.15 | 23,487 |
| 2022-08-18 | $18.69 | $18.77 | $18.41 | $18.62 | $18.62 | 14,872 |
| 2022-08-17 | $18.64 | $18.71 | $18.55 | $18.68 | $18.68 | 19,119 |
| 2022-08-16 | $18.73 | $18.82 | $18.72 | $18.72 | $18.72 | 5,064 |
| 2022-08-15 | $18.73 | $18.85 | $18.73 | $18.80 | $18.80 | 15,572 |
| 2022-08-12 | $18.63 | $18.88 | $18.63 | $18.84 | $18.84 | 17,579 |
| 2022-08-11 | $18.79 | $18.79 | $18.62 | $18.66 | $18.66 | 8,686 |
| 2022-08-10 | $18.49 | $18.80 | $18.49 | $18.64 | $18.64 | 21,824 |
| 2022-08-09 | $18.31 | $18.36 | $18.24 | $18.30 | $18.30 | 19,850 |
| 2022-08-08 | $18.43 | $18.49 | $18.33 | $18.36 | $18.36 | 41,285 |
| 2022-08-05 | $18.17 | $18.29 | $18.17 | $18.24 | $18.24 | 23,547 |
| 2022-08-04 | $18.50 | $18.50 | $18.24 | $18.39 | $18.39 | 198,161 |
| 2022-08-03 | $18.14 | $18.27 | $18.09 | $18.22 | $18.22 | 31,087 |
| 2022-08-02 | $18.23 | $18.31 | $18.11 | $18.22 | $18.22 | 21,799 |
| 2022-08-01 | $18.18 | $18.42 | $18.18 | $18.24 | $18.24 | 16,021 |
| 2022-07-29 | $18.13 | $18.37 | $18.13 | $18.32 | $18.32 | 49,435 |
| 2022-07-28 | $18.07 | $18.23 | $17.96 | $18.23 | $18.23 | 10,609 |
| 2022-07-27 | $17.77 | $18.06 | $17.76 | $17.94 | $17.94 | 11,812 |
| 2022-07-26 | $17.75 | $17.79 | $17.58 | $17.62 | $17.62 | 18,124 |
| 2022-07-25 | $17.77 | $17.87 | $17.70 | $17.83 | $17.83 | 19,199 |
| 2022-07-22 | $17.85 | $17.85 | $17.58 | $17.58 | $17.58 | 13,510 |
| 2022-07-21 | $17.54 | $18.21 | $17.48 | $18.21 | $18.21 | 24,395 |
| 2022-07-20 | $17.65 | $17.67 | $17.44 | $17.61 | $17.61 | 12,800 |
| 2022-07-19 | $17.58 | $17.70 | $17.39 | $17.39 | $17.39 | 20,568 |
| 2022-07-18 | $17.46 | $17.58 | $17.28 | $17.32 | $17.32 | 29,972 |
| 2022-07-15 | $17.13 | $17.26 | $17.02 | $17.17 | $17.17 | 45,015 |
| 2022-07-14 | $17.01 | $17.04 | $16.87 | $17.04 | $17.04 | 11,770 |
| 2022-07-13 | $17.19 | $17.39 | $17.10 | $17.28 | $17.28 | 71,365 |
| 2022-07-12 | $17.25 | $17.42 | $17.19 | $17.26 | $17.26 | 11,257 |
| 2022-07-11 | $17.47 | $17.55 | $17.31 | $17.33 | $17.33 | 49,626 |
| 2022-07-08 | $17.88 | $17.89 | $17.64 | $17.77 | $17.77 | 19,379 |
| 2022-07-07 | $17.71 | $17.83 | $17.63 | $17.71 | $17.71 | 160,454 |
| 2022-07-06 | $17.42 | $17.44 | $17.19 | $17.44 | $17.44 | 25,577 |
| 2022-07-05 | $17.32 | $17.47 | $17.16 | $17.47 | $17.47 | 20,579 |
| 2022-07-01 | $17.52 | $17.74 | $17.40 | $17.73 | $17.73 | 16,169 |
| 2022-06-30 | $17.67 | $17.75 | $17.35 | $17.67 | $17.67 | 27,176 |
| 2022-06-29 | $18.16 | $18.16 | $17.67 | $17.72 | $17.72 | 37,625 |
| 2022-06-28 | $17.97 | $18.24 | $17.80 | $17.82 | $17.82 | 11,331 |
| 2022-06-27 | $18.04 | $18.16 | $17.95 | $18.00 | $18.00 | 8,805 |
| 2022-06-24 | $18.01 | $18.06 | $17.91 | $17.95 | $17.95 | 6,344 |
| 2022-06-23 | $17.99 | $18.08 | $17.71 | $18.08 | $17.84 | 23,820 |
| 2022-06-22 | $17.83 | $18.06 | $17.83 | $17.88 | $17.65 | 28,604 |
| 2022-06-21 | $17.95 | $18.23 | $17.95 | $18.04 | $17.80 | 44,886 |
| 2022-06-17 | $17.78 | $17.89 | $17.67 | $17.76 | $17.53 | 57,988 |
| 2022-06-16 | $17.94 | $17.99 | $17.80 | $17.84 | $17.61 | 47,854 |
| 2022-06-15 | $18.16 | $18.48 | $18.10 | $18.37 | $18.13 | 22,204 |
| 2022-06-14 | $18.10 | $18.14 | $17.86 | $18.10 | $17.86 | 60,374 |
| 2022-06-13 | $18.29 | $18.37 | $18.08 | $18.10 | $17.86 | 30,215 |
| 2022-06-10 | $18.86 | $18.87 | $18.62 | $18.86 | $18.61 | 22,155 |
| 2022-06-09 | $19.53 | $19.53 | $19.16 | $19.31 | $19.06 | 19,433 |
| 2022-06-08 | $19.72 | $19.76 | $19.48 | $19.62 | $19.36 | 27,057 |
| 2022-06-07 | $19.69 | $19.89 | $19.62 | $19.79 | $19.53 | 12,281 |
| 2022-06-06 | $20.07 | $20.19 | $19.81 | $20.19 | $19.93 | 7,771 |
| 2022-06-03 | $20.03 | $20.03 | $19.81 | $19.83 | $19.57 | 13,670 |
| 2022-06-02 | $19.95 | $20.21 | $19.87 | $20.21 | $19.95 | 9,249 |
| 2022-06-01 | $20.08 | $20.08 | $19.76 | $19.76 | $19.50 | 6,153 |
| 2022-05-31 | $20.20 | $20.21 | $19.99 | $20.13 | $19.87 | 8,150 |
| 2022-05-27 | $20.02 | $20.14 | $19.98 | $20.05 | $19.79 | 29,441 |
| 2022-05-26 | $19.83 | $19.97 | $19.81 | $19.86 | $19.60 | 15,707 |
| 2022-05-25 | $19.53 | $19.79 | $19.50 | $19.79 | $19.53 | 41,361 |
| 2022-05-24 | $19.86 | $19.86 | $19.45 | $19.62 | $19.36 | 16,232 |
| 2022-05-23 | $19.73 | $19.86 | $19.63 | $19.81 | $19.55 | 22,395 |
| 2022-05-20 | $19.28 | $19.42 | $19.10 | $19.35 | $19.09 | 36,619 |
| 2022-05-19 | $18.82 | $19.34 | $18.82 | $19.16 | $18.91 | 30,789 |
| 2022-05-18 | $19.30 | $19.34 | $18.97 | $19.33 | $19.08 | 12,205 |
| 2022-05-17 | $19.39 | $19.59 | $19.29 | $19.42 | $19.17 | 12,001 |
| 2022-05-16 | $19.15 | $19.15 | $18.77 | $19.10 | $18.85 | 16,705 |
| 2022-05-13 | $18.65 | $18.97 | $18.43 | $18.43 | $18.19 | 24,343 |
| 2022-05-12 | $18.43 | $18.96 | $18.35 | $18.96 | $18.71 | 24,268 |
| 2022-05-11 | $18.90 | $18.91 | $18.56 | $18.67 | $18.43 | 37,600 |
| 2022-05-10 | $18.79 | $18.79 | $18.45 | $18.49 | $18.25 | 11,849 |
| 2022-05-09 | $18.71 | $18.74 | $18.50 | $18.65 | $18.41 | 21,242 |
| 2022-05-06 | $19.11 | $19.21 | $18.68 | $18.68 | $18.44 | 91,835 |
| 2022-05-05 | $19.65 | $19.78 | $19.15 | $19.26 | $19.01 | 25,649 |
| 2022-05-04 | $19.56 | $20.05 | $19.39 | $19.84 | $19.58 | 36,445 |
| 2022-05-03 | $19.61 | $19.79 | $19.53 | $19.62 | $19.36 | 17,039 |
| 2022-05-02 | $19.72 | $19.72 | $19.40 | $19.52 | $19.26 | 9,566 |
| 2022-04-29 | $20.00 | $20.15 | $19.69 | $19.82 | $19.56 | 23,468 |
| 2022-04-28 | $19.84 | $20.00 | $19.69 | $19.93 | $19.67 | 20,483 |
| 2022-04-27 | $19.70 | $19.93 | $19.62 | $19.81 | $19.55 | 20,319 |
| 2022-04-26 | $19.93 | $19.97 | $19.68 | $19.69 | $19.44 | 15,731 |
| 2022-04-25 | $20.22 | $20.22 | $19.85 | $20.16 | $19.90 | 16,631 |
| 2022-04-22 | $20.50 | $20.68 | $20.35 | $20.43 | $20.16 | 7,756 |
| 2022-04-21 | $21.07 | $21.08 | $20.61 | $20.61 | $20.34 | 12,430 |
| 2022-04-20 | $20.93 | $21.01 | $20.83 | $20.92 | $20.65 | 7,351 |
| 2022-04-19 | $20.66 | $20.83 | $20.65 | $20.73 | $20.45 | 26,285 |
| 2022-04-18 | $20.68 | $20.92 | $20.68 | $20.71 | $20.44 | 27,756 |
| 2022-04-14 | $20.91 | $20.93 | $20.73 | $20.81 | $20.54 | 55,642 |
| 2022-04-13 | $20.81 | $21.00 | $20.74 | $20.98 | $20.71 | 11,165 |
| 2022-04-12 | $21.01 | $21.06 | $20.75 | $20.83 | $20.56 | 8,201 |
| 2022-04-11 | $20.95 | $21.03 | $20.90 | $20.91 | $20.64 | 30,520 |
| 2022-04-08 | $20.97 | $21.15 | $20.93 | $21.04 | $20.76 | 25,760 |
| 2022-04-07 | $21.05 | $21.09 | $20.77 | $20.97 | $20.69 | 11,925 |
| 2022-04-06 | $20.88 | $21.02 | $20.84 | $20.96 | $20.68 | 52,883 |
| 2022-04-05 | $21.43 | $21.43 | $21.14 | $21.21 | $20.93 | 19,584 |
| 2022-04-04 | $21.45 | $21.46 | $21.30 | $21.40 | $21.12 | 14,592 |
| 2022-04-01 | $21.18 | $21.35 | $21.07 | $21.35 | $21.07 | 9,464 |
| 2022-03-31 | $21.20 | $21.34 | $20.85 | $20.85 | $20.58 | 16,522 |
| 2022-03-30 | $21.57 | $21.57 | $21.09 | $21.20 | $20.92 | 46,859 |
| 2022-03-29 | $21.30 | $21.31 | $21.11 | $21.28 | $21.00 | 30,579 |
| 2022-03-28 | $20.83 | $21.03 | $20.83 | $21.03 | $20.75 | 17,418 |
| 2022-03-25 | $20.94 | $21.06 | $20.88 | $21.05 | $20.77 | 29,627 |
| 2022-03-24 | $20.90 | $21.15 | $20.71 | $21.08 | $20.66 | 16,496 |
| 2022-03-23 | $20.99 | $21.08 | $20.88 | $21.00 | $20.58 | 20,289 |
| 2022-03-22 | $21.12 | $21.21 | $21.12 | $21.13 | $20.71 | 20,966 |
| 2022-03-21 | $20.94 | $21.03 | $20.89 | $20.92 | $20.50 | 21,885 |
| 2022-03-18 | $20.73 | $21.15 | $20.73 | $21.09 | $20.67 | 15,972 |
| 2022-03-17 | $20.78 | $21.07 | $20.72 | $21.06 | $20.64 | 26,128 |
| 2022-03-16 | $20.56 | $20.83 | $20.52 | $20.74 | $20.32 | 37,516 |
| 2022-03-15 | $20.07 | $20.24 | $19.98 | $20.16 | $19.75 | 18,398 |
| 2022-03-14 | $20.09 | $20.29 | $19.96 | $20.04 | $19.63 | 48,151 |
| 2022-03-11 | $20.11 | $20.13 | $19.60 | $19.60 | $19.21 | 32,546 |
| 2022-03-10 | $19.82 | $20.02 | $19.69 | $19.87 | $19.47 | 13,913 |
| 2022-03-09 | $19.82 | $20.39 | $19.81 | $20.24 | $19.83 | 45,447 |
| 2022-03-08 | $18.96 | $19.51 | $18.82 | $19.10 | $18.71 | 64,292 |
| 2022-03-07 | $19.14 | $19.20 | $18.53 | $18.74 | $18.36 | 34,549 |
| 2022-03-04 | $19.54 | $19.67 | $19.20 | $19.25 | $18.86 | 33,199 |
| 2022-03-03 | $20.68 | $20.68 | $20.08 | $20.12 | $19.72 | 22,593 |
| 2022-03-02 | $20.71 | $20.93 | $20.69 | $20.88 | $20.46 | 34,567 |
| 2022-03-01 | $21.09 | $21.09 | $20.49 | $20.53 | $20.12 | 33,587 |
| 2022-02-28 | $21.24 | $21.38 | $21.06 | $21.11 | $20.69 | 28,004 |
| 2022-02-25 | $21.26 | $21.70 | $21.26 | $21.70 | $21.26 | 33,707 |
| 2022-02-24 | $20.86 | $21.15 | $20.36 | $21.15 | $20.72 | 136,141 |
| 2022-02-23 | $22.00 | $22.08 | $21.56 | $21.63 | $21.19 | 42,980 |
| 2022-02-22 | $21.90 | $22.07 | $21.67 | $21.84 | $21.40 | 36,308 |
| 2022-02-18 | $22.14 | $22.26 | $22.02 | $22.17 | $21.72 | 31,611 |
| 2022-02-17 | $22.46 | $22.46 | $22.16 | $22.25 | $21.81 | 35,107 |
| 2022-02-16 | $22.56 | $22.63 | $22.33 | $22.49 | $22.04 | 29,285 |
| 2022-02-15 | $22.50 | $22.57 | $22.33 | $22.54 | $22.09 | 21,446 |
| 2022-02-14 | $22.00 | $22.00 | $21.76 | $21.85 | $21.41 | 10,828 |
| 2022-02-11 | $22.54 | $22.67 | $22.19 | $22.27 | $21.82 | 22,612 |
| 2022-02-10 | $22.60 | $22.92 | $22.51 | $22.63 | $22.18 | 10,813 |
| 2022-02-09 | $22.79 | $22.93 | $22.71 | $22.89 | $22.43 | 26,756 |
| 2022-02-08 | $22.34 | $22.52 | $22.20 | $22.44 | $21.99 | 73,240 |
| 2022-02-07 | $22.33 | $22.51 | $22.27 | $22.39 | $21.94 | 6,243 |
| 2022-02-04 | $22.29 | $22.53 | $22.28 | $22.46 | $22.01 | 11,253 |
| 2022-02-03 | $22.75 | $22.76 | $22.47 | $22.53 | $22.08 | 13,788 |
| 2022-02-02 | $22.84 | $22.87 | $22.66 | $22.77 | $22.31 | 19,938 |
| 2022-02-01 | $22.62 | $22.75 | $22.41 | $22.56 | $22.11 | 52,306 |
| 2022-01-31 | $22.27 | $22.50 | $22.13 | $22.39 | $21.94 | 26,025 |
| 2022-01-28 | $21.78 | $22.13 | $21.78 | $22.00 | $21.55 | 81,109 |
| 2022-01-27 | $22.07 | $22.09 | $21.86 | $22.04 | $21.60 | 25,928 |
| 2022-01-26 | $22.31 | $22.38 | $21.90 | $21.95 | $21.51 | 57,993 |
| 2022-01-25 | $21.91 | $22.12 | $21.72 | $21.97 | $21.53 | 125,021 |
| 2022-01-24 | $21.84 | $22.02 | $21.37 | $22.02 | $21.58 | 114,768 |
| 2022-01-21 | $22.58 | $22.69 | $22.38 | $22.45 | $21.99 | 28,891 |
| 2022-01-20 | $22.98 | $23.07 | $22.79 | $22.79 | $22.33 | 13,022 |
| 2022-01-19 | $23.11 | $23.11 | $22.93 | $22.97 | $22.51 | 38,473 |
| 2022-01-18 | $22.97 | $23.08 | $22.85 | $22.93 | $22.47 | 36,112 |
| 2022-01-14 | $23.23 | $23.28 | $23.12 | $23.28 | $22.81 | 46,881 |
| 2022-01-13 | $23.55 | $23.58 | $23.36 | $23.37 | $22.90 | 26,575 |
| 2022-01-12 | $23.50 | $23.57 | $23.36 | $23.44 | $22.97 | 26,483 |
| 2022-01-11 | $23.09 | $23.33 | $22.96 | $23.22 | $22.75 | 12,429 |
| 2022-01-10 | $23.00 | $23.11 | $22.81 | $23.01 | $22.55 | 38,883 |
| 2022-01-07 | $23.26 | $23.43 | $23.21 | $23.25 | $22.78 | 29,411 |
| 2022-01-06 | $23.26 | $23.34 | $23.18 | $23.26 | $22.79 | 15,273 |
| 2022-01-05 | $23.55 | $23.65 | $23.28 | $23.28 | $22.81 | 35,635 |
| 2022-01-04 | $23.50 | $23.50 | $23.30 | $23.48 | $23.01 | 43,936 |
| 2022-01-03 | $23.29 | $23.48 | $23.23 | $23.31 | $22.84 | 57,697 |
| 2021-12-31 | $23.23 | $23.37 | $23.16 | $23.22 | $22.75 | 24,242 |
| 2021-12-30 | $23.28 | $23.30 | $23.08 | $23.18 | $22.71 | 12,329 |
| 2021-12-29 | $23.16 | $23.29 | $23.06 | $23.18 | $22.71 | 6,908 |
| 2021-12-28 | $23.23 | $23.23 | $23.11 | $23.18 | $22.71 | 11,688 |
| 2021-12-27 | $22.99 | $23.13 | $22.89 | $23.08 | $22.62 | 9,160 |
| 2021-12-23 | $22.83 | $22.95 | $22.70 | $22.85 | $22.39 | 7,975 |
| 2021-12-22 | $22.70 | $22.94 | $22.67 | $22.83 | $22.24 | 53,486 |
| 2021-12-21 | $22.44 | $22.62 | $22.31 | $22.50 | $21.92 | 115,903 |
| 2021-12-20 | $22.23 | $22.38 | $22.06 | $22.38 | $21.80 | 24,319 |
| 2021-12-17 | $22.53 | $22.57 | $22.39 | $22.39 | $21.81 | 20,443 |
| 2021-12-16 | $22.75 | $22.86 | $22.62 | $22.74 | $22.15 | 105,706 |
| 2021-12-15 | $22.50 | $22.71 | $22.35 | $22.68 | $22.09 | 29,946 |
| 2021-12-14 | $22.59 | $22.68 | $22.43 | $22.54 | $21.96 | 12,699 |
| 2021-12-13 | $22.80 | $22.82 | $22.61 | $22.66 | $22.07 | 19,777 |
| 2021-12-10 | $22.80 | $22.93 | $22.80 | $22.84 | $22.25 | 13,094 |
| 2021-12-09 | $22.91 | $22.96 | $22.80 | $22.84 | $22.25 | 145,016 |
| 2021-12-08 | $22.91 | $23.05 | $22.90 | $23.03 | $22.43 | 18,831 |
| 2021-12-07 | $22.76 | $22.93 | $22.68 | $22.91 | $22.32 | 26,007 |
| 2021-12-06 | $22.40 | $22.57 | $22.40 | $22.48 | $21.90 | 84,694 |
| 2021-12-03 | $22.57 | $22.65 | $22.27 | $22.40 | $21.82 | 61,172 |
| 2021-12-02 | $22.51 | $22.63 | $22.50 | $22.55 | $21.97 | 118,719 |
| 2021-12-01 | $22.68 | $22.77 | $22.26 | $22.26 | $21.68 | 84,257 |
| 2021-11-30 | $22.38 | $22.65 | $22.26 | $22.41 | $21.83 | 282,355 |
| 2021-11-29 | $22.60 | $22.62 | $22.38 | $22.48 | $21.90 | 533,199 |
| 2021-11-26 | $22.61 | $22.61 | $22.33 | $22.35 | $21.77 | 14,591 |
| 2021-11-24 | $22.77 | $23.00 | $22.77 | $23.00 | $22.41 | 13,458 |
| 2021-11-23 | $23.08 | $23.20 | $22.98 | $23.06 | $22.46 | 26,591 |
| 2021-11-22 | $23.34 | $23.42 | $23.18 | $23.18 | $22.58 | 15,955 |
| 2021-11-19 | $23.49 | $23.55 | $23.34 | $23.46 | $22.85 | 19,092 |
| 2021-11-18 | $23.58 | $23.75 | $23.54 | $23.61 | $23.00 | 26,348 |
| 2021-11-17 | $23.55 | $23.68 | $23.53 | $23.59 | $22.98 | 23,759 |
| 2021-11-16 | $23.63 | $23.71 | $23.50 | $23.68 | $23.07 | 20,625 |
| 2021-11-15 | $23.80 | $23.91 | $23.66 | $23.74 | $23.12 | 12,518 |
| 2021-11-12 | $23.72 | $23.79 | $23.70 | $23.75 | $23.14 | 20,761 |
| 2021-11-11 | $23.59 | $23.68 | $23.53 | $23.57 | $22.96 | 6,897 |
| 2021-11-10 | $23.74 | $23.74 | $23.50 | $23.51 | $22.90 | 3,699 |
| 2021-11-09 | $23.81 | $23.88 | $23.70 | $23.85 | $23.24 | 408,092 |
| 2021-11-08 | $23.90 | $23.90 | $23.74 | $23.81 | $23.19 | 14,182 |
| 2021-11-05 | $23.68 | $23.78 | $23.60 | $23.65 | $23.04 | 33,332 |
| 2021-11-04 | $23.62 | $23.77 | $23.62 | $23.74 | $23.13 | 18,037 |
| 2021-11-03 | $23.59 | $23.85 | $23.54 | $23.81 | $23.19 | 17,028 |
| 2021-11-02 | $23.63 | $23.68 | $23.55 | $23.61 | $22.99 | 9,831 |
| 2021-11-01 | $23.56 | $23.70 | $23.49 | $23.64 | $23.03 | 15,681 |
| 2021-10-29 | $23.53 | $23.53 | $23.27 | $23.37 | $22.77 | 26,889 |
| 2021-10-28 | $23.53 | $23.62 | $23.44 | $23.58 | $22.97 | 31,694 |
| 2021-10-27 | $23.59 | $23.68 | $23.52 | $23.54 | $22.93 | 16,953 |
| 2021-10-26 | $23.67 | $23.70 | $23.55 | $23.62 | $23.01 | 11,370 |
| 2021-10-25 | $23.46 | $23.57 | $23.43 | $23.48 | $22.87 | 14,806 |
| 2021-10-22 | $23.44 | $23.59 | $23.44 | $23.54 | $22.93 | 10,934 |
| 2021-10-21 | $23.50 | $23.55 | $23.35 | $23.49 | $22.88 | 12,294 |
| 2021-10-20 | $23.39 | $23.63 | $23.39 | $23.50 | $22.89 | 16,636 |
| 2021-10-19 | $23.44 | $23.62 | $23.43 | $23.50 | $22.89 | 18,819 |
| 2021-10-18 | $23.23 | $23.53 | $23.23 | $23.36 | $22.76 | 23,358 |
| 2021-10-15 | $23.56 | $23.63 | $23.44 | $23.44 | $22.83 | 20,985 |
| 2021-10-14 | $23.35 | $23.42 | $23.21 | $23.40 | $22.79 | 22,068 |
| 2021-10-13 | $23.11 | $23.23 | $22.99 | $23.16 | $22.56 | 23,914 |
| 2021-10-12 | $22.81 | $22.91 | $22.71 | $22.87 | $22.28 | 19,350 |
| 2021-10-11 | $22.67 | $22.91 | $22.62 | $22.62 | $22.04 | 18,750 |
| 2021-10-08 | $22.85 | $22.87 | $22.70 | $22.71 | $22.12 | 8,274 |
| 2021-10-07 | $22.60 | $22.80 | $22.57 | $22.80 | $22.21 | 10,173 |
| 2021-10-06 | $22.47 | $22.58 | $22.26 | $22.49 | $21.91 | 14,766 |
| 2021-10-05 | $22.64 | $22.86 | $22.62 | $22.86 | $22.27 | 27,404 |
| 2021-10-04 | $22.89 | $22.89 | $22.53 | $22.55 | $21.97 | 111,764 |
| 2021-10-01 | $22.70 | $22.91 | $22.62 | $22.89 | $22.30 | 75,269 |
| 2021-09-30 | $22.87 | $22.90 | $22.67 | $22.74 | $22.15 | 13,367 |
| 2021-09-29 | $22.92 | $23.01 | $22.72 | $22.81 | $22.22 | 11,601 |
| 2021-09-28 | $22.96 | $22.96 | $22.69 | $22.87 | $22.28 | 23,419 |
| 2021-09-27 | $23.49 | $23.49 | $23.18 | $23.35 | $22.75 | 9,936 |
| 2021-09-24 | $23.36 | $23.56 | $23.36 | $23.47 | $22.86 | 19,929 |
| 2021-09-23 | $23.70 | $23.72 | $23.56 | $23.58 | $22.97 | 10,283 |
| 2021-09-22 | $23.40 | $23.58 | $23.37 | $23.57 | $22.92 | 13,189 |
| 2021-09-21 | $23.19 | $23.36 | $23.15 | $23.36 | $22.71 | 11,392 |
| 2021-09-20 | $23.31 | $23.31 | $22.77 | $22.96 | $22.32 | 35,763 |
| 2021-09-17 | $23.66 | $23.66 | $23.42 | $23.59 | $22.94 | 16,678 |
| 2021-09-16 | $23.62 | $23.87 | $23.62 | $23.83 | $23.17 | 16,685 |
| 2021-09-15 | $23.82 | $23.93 | $23.78 | $23.81 | $23.15 | 15,199 |
| 2021-09-14 | $23.95 | $24.02 | $23.80 | $23.82 | $23.16 | 10,828 |
| 2021-09-13 | $23.99 | $23.99 | $23.79 | $23.87 | $23.21 | 16,804 |
| 2021-09-10 | $24.02 | $24.15 | $23.79 | $23.79 | $23.13 | 28,987 |
| 2021-09-09 | $23.85 | $23.98 | $23.76 | $23.98 | $23.31 | 12,644 |
| 2021-09-08 | $23.98 | $24.04 | $23.77 | $23.95 | $23.29 | 13,714 |
| 2021-09-07 | $24.16 | $24.31 | $24.13 | $24.18 | $23.50 | 17,921 |
| 2021-09-03 | $24.17 | $24.23 | $24.13 | $24.19 | $23.52 | 3,774 |
| 2021-09-02 | $24.09 | $24.28 | $24.09 | $24.09 | $23.42 | 4,188 |
| 2021-09-01 | $24.07 | $24.27 | $24.03 | $24.10 | $23.43 | 81,122 |
| 2021-08-31 | $24.08 | $24.16 | $23.94 | $23.96 | $23.29 | 9,762 |
| 2021-08-30 | $23.93 | $24.00 | $23.82 | $23.90 | $23.24 | 10,042 |
| 2021-08-27 | $23.82 | $23.96 | $23.78 | $23.85 | $23.19 | 12,549 |
| 2021-08-26 | $23.64 | $23.71 | $23.47 | $23.54 | $22.89 | 37,131 |
| 2021-08-25 | $23.74 | $23.76 | $23.60 | $23.73 | $23.07 | 9,494 |
| 2021-08-24 | $23.58 | $23.85 | $23.58 | $23.71 | $23.05 | 9,420 |
| 2021-08-23 | $23.57 | $23.57 | $23.37 | $23.47 | $22.82 | 14,852 |
| 2021-08-20 | $23.08 | $23.39 | $23.08 | $23.33 | $22.68 | 11,750 |
| 2021-08-19 | $23.21 | $23.31 | $22.99 | $23.17 | $22.53 | 8,095 |
| 2021-08-18 | $23.64 | $23.83 | $23.47 | $23.47 | $22.82 | 50,907 |
| 2021-08-17 | $23.53 | $23.71 | $23.41 | $23.63 | $22.97 | 16,851 |
| 2021-08-16 | $23.93 | $23.95 | $23.70 | $23.82 | $23.15 | 21,591 |
| 2021-08-13 | $23.95 | $24.12 | $23.95 | $24.10 | $23.43 | 12,390 |
| 2021-08-12 | $23.87 | $24.07 | $23.83 | $24.07 | $23.40 | 6,053 |
| 2021-08-11 | $24.07 | $24.13 | $23.93 | $24.10 | $23.43 | 11,422 |
| 2021-08-10 | $24.13 | $24.19 | $23.90 | $23.91 | $23.25 | 16,740 |
| 2021-08-09 | $24.01 | $24.13 | $23.99 | $24.00 | $23.33 | 13,265 |
| 2021-08-06 | $24.03 | $24.06 | $23.86 | $23.90 | $23.24 | 13,932 |
| 2021-08-05 | $24.08 | $24.17 | $24.02 | $24.17 | $23.50 | 6,333 |
| 2021-08-04 | $24.10 | $24.25 | $23.99 | $24.03 | $23.36 | 16,700 |
| 2021-08-03 | $23.98 | $24.14 | $23.83 | $24.09 | $23.43 | 14,393 |
| 2021-08-02 | $23.98 | $24.12 | $23.92 | $23.94 | $23.28 | 19,552 |
| 2021-07-30 | $23.97 | $23.97 | $23.71 | $23.78 | $23.12 | 12,263 |
| 2021-07-29 | $23.98 | $23.98 | $23.87 | $23.94 | $23.27 | 10,057 |
| 2021-07-28 | $23.55 | $23.84 | $23.55 | $23.77 | $23.11 | 8,759 |
| 2021-07-27 | $23.42 | $23.54 | $23.22 | $23.34 | $22.69 | 13,878 |
| 2021-07-26 | $23.70 | $23.92 | $23.70 | $23.72 | $23.06 | 14,511 |
| 2021-07-23 | $24.03 | $24.03 | $23.84 | $23.90 | $23.24 | 9,949 |
| 2021-07-22 | $24.24 | $24.24 | $24.02 | $24.11 | $23.44 | 11,934 |
| 2021-07-21 | $23.79 | $24.13 | $23.79 | $24.13 | $23.46 | 13,701 |
| 2021-07-20 | $23.53 | $23.85 | $23.42 | $23.79 | $23.13 | 13,761 |
| 2021-07-19 | $23.63 | $23.67 | $23.46 | $23.53 | $22.88 | 93,618 |
| 2021-07-16 | $24.25 | $24.25 | $23.91 | $23.94 | $23.28 | 12,202 |
| 2021-07-15 | $24.32 | $24.44 | $24.16 | $24.28 | $23.61 | 22,823 |
| 2021-07-14 | $24.39 | $24.54 | $24.24 | $24.24 | $23.57 | 18,417 |
| 2021-07-13 | $24.26 | $24.39 | $24.21 | $24.28 | $23.61 | 43,477 |
| 2021-07-12 | $24.33 | $24.36 | $24.20 | $24.28 | $23.61 | 97,609 |
| 2021-07-09 | $24.05 | $24.24 | $24.03 | $24.23 | $23.56 | 11,558 |
| 2021-07-08 | $23.73 | $23.94 | $23.71 | $23.84 | $23.17 | 25,208 |
| 2021-07-07 | $24.31 | $24.34 | $24.11 | $24.21 | $23.54 | 7,352 |
| 2021-07-06 | $24.36 | $24.36 | $24.07 | $24.18 | $23.51 | 98,944 |
| 2021-07-02 | $24.53 | $24.62 | $24.44 | $24.51 | $23.83 | 22,871 |
| 2021-07-01 | $24.60 | $24.67 | $24.43 | $24.52 | $23.84 | 71,287 |
| 2021-06-30 | $24.92 | $24.92 | $24.46 | $24.65 | $23.97 | 43,926 |
| 2021-06-29 | $24.90 | $24.90 | $24.55 | $24.85 | $24.16 | 32,552 |
| 2021-06-28 | $24.84 | $24.84 | $24.70 | $24.77 | $24.08 | 24,563 |
| 2021-06-25 | $24.87 | $24.96 | $24.68 | $24.80 | $24.11 | 13,677 |
| 2021-06-24 | $24.63 | $24.77 | $24.61 | $24.68 | $23.99 | 156,272 |
| 2021-06-23 | $24.58 | $24.69 | $24.47 | $24.47 | $23.73 | 7,277 |
| 2021-06-22 | $24.48 | $24.52 | $24.40 | $24.48 | $23.74 | 5,468 |
| 2021-06-21 | $24.47 | $24.53 | $24.29 | $24.48 | $23.74 | 14,595 |
| 2021-06-18 | $24.49 | $24.49 | $24.30 | $24.33 | $23.60 | 18,309 |
| 2021-06-17 | $24.66 | $24.75 | $24.51 | $24.59 | $23.85 | 11,513 |
| 2021-06-16 | $25.01 | $25.06 | $24.70 | $24.80 | $24.05 | 10,342 |
| 2021-06-15 | $25.13 | $25.15 | $24.98 | $25.00 | $24.25 | 24,511 |
| 2021-06-14 | $25.13 | $25.18 | $25.10 | $25.10 | $24.34 | 15,401 |
| 2021-06-11 | $25.04 | $25.14 | $24.98 | $25.11 | $24.35 | 67,958 |
| 2021-06-10 | $25.02 | $25.12 | $24.93 | $25.06 | $24.30 | 8,867 |
| 2021-06-09 | $25.03 | $25.16 | $24.89 | $24.89 | $24.14 | 33,556 |
| 2021-06-08 | $25.09 | $25.12 | $24.98 | $25.12 | $24.36 | 21,647 |
| 2021-06-07 | $25.18 | $25.18 | $25.01 | $25.06 | $24.30 | 121,810 |
| 2021-06-04 | $25.02 | $25.18 | $24.95 | $25.04 | $24.28 | 50,020 |
| 2021-06-03 | $24.89 | $24.96 | $24.81 | $24.81 | $24.06 | 9,045 |
| 2021-06-02 | $24.90 | $25.05 | $24.73 | $25.01 | $24.26 | 30,853 |
| 2021-06-01 | $24.79 | $25.10 | $24.79 | $24.98 | $24.23 | 36,802 |
| 2021-05-28 | $24.57 | $24.78 | $24.51 | $24.60 | $23.86 | 55,526 |
| 2021-05-27 | $24.50 | $24.57 | $24.44 | $24.49 | $23.75 | 15,027 |
| 2021-05-26 | $24.35 | $24.48 | $24.32 | $24.44 | $23.70 | 13,265 |
| 2021-05-25 | $24.34 | $24.45 | $24.24 | $24.24 | $23.51 | 13,532 |
| 2021-05-24 | $24.03 | $24.27 | $24.03 | $24.27 | $23.54 | 12,960 |
| 2021-05-21 | $24.17 | $24.17 | $23.97 | $24.01 | $23.29 | 40,709 |
| 2021-05-20 | $23.91 | $24.15 | $23.91 | $24.06 | $23.33 | 28,192 |
| 2021-05-19 | $23.62 | $23.88 | $23.54 | $23.74 | $23.02 | 14,507 |
| 2021-05-18 | $24.19 | $24.19 | $23.92 | $24.01 | $23.29 | 264,991 |
| 2021-05-17 | $23.53 | $23.85 | $23.53 | $23.83 | $23.11 | 79,454 |
| 2021-05-14 | $23.40 | $23.66 | $23.40 | $23.60 | $22.89 | 28,974 |
| 2021-05-13 | $23.30 | $23.38 | $22.99 | $23.14 | $22.44 | 49,239 |
| 2021-05-12 | $23.41 | $23.61 | $23.05 | $23.19 | $22.49 | 86,431 |
| 2021-05-11 | $23.44 | $23.73 | $23.33 | $23.65 | $22.94 | 21,314 |
| 2021-05-10 | $23.96 | $24.04 | $23.70 | $23.70 | $22.98 | 15,350 |
| 2021-05-07 | $23.85 | $24.05 | $23.85 | $23.97 | $23.25 | 103,609 |
| 2021-05-06 | $23.65 | $23.72 | $23.55 | $23.72 | $23.00 | 32,150 |
| 2021-05-05 | $23.48 | $23.60 | $23.45 | $23.55 | $22.84 | 19,128 |
| 2021-05-04 | $23.41 | $23.41 | $23.16 | $23.28 | $22.58 | 59,190 |
| 2021-05-03 | $23.85 | $23.85 | $23.64 | $23.73 | $23.01 | 61,115 |
| 2021-04-30 | $23.70 | $23.77 | $23.51 | $23.51 | $22.80 | 15,948 |
| 2021-04-29 | $24.14 | $24.14 | $23.75 | $23.91 | $23.19 | 19,316 |
| 2021-04-28 | $23.91 | $24.08 | $23.88 | $24.08 | $23.35 | 26,338 |
| 2021-04-27 | $23.80 | $23.85 | $23.75 | $23.77 | $23.05 | 13,791 |
| 2021-04-26 | $23.69 | $23.81 | $23.68 | $23.73 | $23.01 | 19,279 |
| 2021-04-23 | $23.49 | $23.69 | $23.46 | $23.67 | $22.96 | 21,647 |
| 2021-04-22 | $23.43 | $23.56 | $23.36 | $23.42 | $22.71 | 43,116 |
| 2021-04-21 | $23.03 | $23.33 | $23.03 | $23.24 | $22.54 | 15,919 |
| 2021-04-20 | $23.51 | $23.51 | $23.11 | $23.21 | $22.51 | 82,034 |
| 2021-04-19 | $23.61 | $23.76 | $23.50 | $23.54 | $22.83 | 95,730 |
| 2021-04-16 | $23.67 | $23.83 | $23.61 | $23.79 | $23.07 | 74,673 |
| 2021-04-15 | $23.59 | $23.59 | $23.45 | $23.49 | $22.78 | 82,721 |
| 2021-04-14 | $23.43 | $23.54 | $23.34 | $23.34 | $22.64 | 52,407 |
| 2021-04-13 | $23.42 | $23.48 | $23.32 | $23.36 | $22.66 | 26,625 |
| 2021-04-12 | $23.80 | $23.80 | $23.18 | $23.25 | $22.55 | 29,346 |
| 2021-04-09 | $23.41 | $23.50 | $23.39 | $23.45 | $22.74 | 15,813 |
| 2021-04-08 | $23.49 | $23.62 | $23.44 | $23.52 | $22.81 | 20,474 |
| 2021-04-07 | $23.54 | $23.65 | $23.27 | $23.42 | $22.71 | 18,862 |
| 2021-04-06 | $23.41 | $23.58 | $23.38 | $23.52 | $22.81 | 28,545 |
| 2021-04-05 | $23.53 | $23.56 | $23.31 | $23.46 | $22.75 | 36,884 |
| 2021-04-01 | $23.30 | $23.39 | $23.19 | $23.37 | $22.66 | 56,355 |
| 2021-03-31 | $22.95 | $23.05 | $22.91 | $22.97 | $22.27 | 17,246 |
| 2021-03-30 | $22.66 | $22.97 | $22.66 | $22.86 | $22.17 | 22,182 |
| 2021-03-29 | $22.75 | $22.82 | $22.59 | $22.66 | $21.98 | 21,906 |
| 2021-03-26 | $22.77 | $22.87 | $22.61 | $22.87 | $22.18 | 24,899 |
| 2021-03-25 | $22.47 | $22.67 | $22.28 | $22.64 | $21.96 | 42,650 |
| 2021-03-24 | $23.04 | $23.04 | $22.63 | $22.66 | $21.97 | 22,360 |
| 2021-03-23 | $23.30 | $23.35 | $23.03 | $23.09 | $22.39 | 40,036 |
| 2021-03-22 | $23.53 | $23.62 | $23.37 | $23.46 | $22.75 | 28,216 |
| 2021-03-19 | $23.47 | $23.50 | $23.25 | $23.45 | $22.75 | 42,337 |
| 2021-03-18 | $23.54 | $23.60 | $23.25 | $23.34 | $22.63 | 35,858 |
| 2021-03-17 | $23.37 | $23.70 | $23.28 | $23.61 | $22.90 | 40,139 |
| 2021-03-16 | $23.68 | $23.72 | $23.50 | $23.62 | $22.91 | 88,610 |
| 2021-03-15 | $23.57 | $23.57 | $23.23 | $23.49 | $22.78 | 47,313 |
| 2021-03-12 | $23.28 | $23.44 | $23.00 | $23.37 | $22.66 | 58,288 |
| 2021-03-11 | $23.35 | $23.64 | $23.35 | $23.58 | $22.87 | 72,365 |
| 2021-03-10 | $23.34 | $23.34 | $23.04 | $23.14 | $22.44 | 36,181 |
| 2021-03-09 | $22.94 | $23.32 | $22.94 | $23.18 | $22.48 | 27,861 |
| 2021-03-08 | $22.90 | $22.99 | $22.56 | $22.56 | $21.88 | 17,228 |
| 2021-03-05 | $23.10 | $23.10 | $22.67 | $23.03 | $22.33 | 66,106 |
| 2021-03-04 | $23.07 | $23.35 | $22.73 | $22.85 | $22.16 | 142,319 |
| 2021-03-03 | $23.63 | $23.67 | $23.38 | $23.48 | $22.77 | 106,127 |
| 2021-03-02 | $23.69 | $23.69 | $23.51 | $23.55 | $22.84 | 50,920 |
| 2021-03-01 | $23.59 | $23.64 | $23.45 | $23.58 | $22.87 | 65,484 |
| 2021-02-26 | $23.30 | $23.30 | $22.97 | $23.12 | $22.42 | 36,509 |
| 2021-02-25 | $23.86 | $23.94 | $23.30 | $23.34 | $22.64 | 39,787 |
| 2021-02-24 | $23.55 | $23.81 | $23.49 | $23.80 | $23.08 | 23,131 |
| 2021-02-23 | $23.54 | $23.78 | $23.20 | $23.69 | $22.98 | 45,801 |
| 2021-02-22 | $23.89 | $24.11 | $23.85 | $23.87 | $23.15 | 22,001 |
| 2021-02-19 | $24.34 | $24.44 | $24.22 | $24.22 | $23.49 | 40,161 |
| 2021-02-18 | $24.02 | $24.15 | $23.91 | $24.10 | $23.37 | 33,866 |
| 2021-02-17 | $24.33 | $24.44 | $24.16 | $24.27 | $23.54 | 17,665 |
| 2021-02-16 | $24.68 | $24.71 | $24.51 | $24.55 | $23.81 | 57,007 |
| 2021-02-12 | $24.23 | $24.52 | $24.23 | $24.39 | $23.65 | 22,637 |
| 2021-02-11 | $24.37 | $24.43 | $24.22 | $24.31 | $23.58 | 71,294 |
| 2021-02-10 | $24.26 | $24.38 | $24.00 | $24.11 | $23.38 | 108,548 |
| 2021-02-09 | $23.94 | $24.16 | $23.94 | $24.12 | $23.39 | 14,100 |
| 2021-02-08 | $23.89 | $24.08 | $23.81 | $23.96 | $23.23 | 31,010 |
| 2021-02-05 | $23.77 | $23.89 | $23.71 | $23.86 | $23.14 | 17,318 |
| 2021-02-04 | $23.65 | $23.74 | $23.56 | $23.63 | $22.92 | 30,608 |
| 2021-02-03 | $23.66 | $23.79 | $23.61 | $23.77 | $23.05 | 26,484 |
| 2021-02-02 | $23.06 | $23.59 | $23.06 | $23.59 | $22.88 | 24,875 |
| 2021-02-01 | $23.08 | $23.20 | $22.98 | $23.18 | $22.48 | 53,509 |
| 2021-01-29 | $22.81 | $22.90 | $22.51 | $22.61 | $21.92 | 12,845 |
| 2021-01-28 | $22.92 | $23.17 | $22.92 | $23.12 | $22.42 | 19,101 |
| 2021-01-27 | $22.90 | $23.10 | $22.75 | $22.88 | $22.19 | 42,136 |
| 2021-01-26 | $23.35 | $23.41 | $23.28 | $23.41 | $22.70 | 37,913 |
| 2021-01-25 | $23.65 | $23.65 | $23.14 | $23.30 | $22.60 | 31,298 |
| 2021-01-22 | $23.31 | $23.52 | $23.31 | $23.48 | $22.77 | 32,122 |
| 2021-01-21 | $23.52 | $23.61 | $23.37 | $23.61 | $22.90 | 94,333 |
| 2021-01-20 | $23.40 | $23.43 | $23.27 | $23.37 | $22.66 | 21,654 |
| 2021-01-19 | $22.99 | $23.13 | $22.99 | $23.03 | $22.33 | 74,686 |
| 2021-01-15 | $22.97 | $23.00 | $22.77 | $22.77 | $22.08 | 10,816 |
| 2021-01-14 | $23.17 | $23.35 | $23.17 | $23.24 | $22.54 | 26,215 |
| 2021-01-13 | $23.10 | $23.21 | $23.03 | $23.13 | $22.43 | 23,948 |
| 2021-01-12 | $22.97 | $23.14 | $22.97 | $23.13 | $22.43 | 35,665 |
| 2021-01-11 | $22.82 | $22.97 | $22.82 | $22.96 | $22.27 | 57,805 |
| 2021-01-08 | $23.13 | $23.27 | $23.01 | $23.21 | $22.51 | 115,589 |
| 2021-01-07 | $22.85 | $22.96 | $22.81 | $22.92 | $22.23 | 25,022 |
| 2021-01-06 | $22.68 | $22.97 | $22.68 | $22.78 | $22.09 | 33,149 |
| 2021-01-05 | $22.45 | $22.85 | $22.45 | $22.77 | $22.08 | 47,293 |
| 2021-01-04 | $22.58 | $22.71 | $22.29 | $22.48 | $21.80 | 81,096 |
| 2020-12-31 | $22.91 | $22.91 | $22.10 | $22.22 | $21.55 | 87,021 |
| 2020-12-30 | $22.37 | $22.42 | $22.29 | $22.42 | $21.74 | 36,099 |
| 2020-12-29 | $22.13 | $22.23 | $22.04 | $22.23 | $21.56 | 56,737 |
| 2020-12-28 | $21.87 | $21.95 | $21.82 | $21.90 | $21.24 | 64,727 |
| 2020-12-24 | $21.64 | $21.88 | $21.64 | $21.88 | $21.22 | 6,165 |
| 2020-12-23 | $21.86 | $21.92 | $21.77 | $21.87 | $21.10 | 24,931 |
| 2020-12-22 | $21.64 | $21.71 | $21.56 | $21.71 | $20.95 | 17,517 |
| 2020-12-21 | $21.61 | $21.76 | $21.42 | $21.69 | $20.93 | 27,906 |
| 2020-12-18 | $22.05 | $22.09 | $22.00 | $22.07 | $21.30 | 44,695 |
| 2020-12-17 | $22.22 | $22.22 | $21.93 | $22.05 | $21.28 | 29,561 |
| 2020-12-16 | $21.74 | $21.83 | $21.69 | $21.81 | $21.05 | 37,879 |
| 2020-12-15 | $21.53 | $21.64 | $21.47 | $21.64 | $20.88 | 27,972 |
| 2020-12-14 | $21.41 | $21.45 | $21.30 | $21.36 | $20.61 | 28,175 |
| 2020-12-11 | $21.34 | $21.41 | $21.31 | $21.38 | $20.63 | 6,693 |
| 2020-12-10 | $21.39 | $21.51 | $21.33 | $21.46 | $20.71 | 167,948 |
| 2020-12-09 | $21.55 | $21.55 | $21.21 | $21.35 | $20.60 | 12,698 |
| 2020-12-08 | $21.43 | $21.46 | $21.25 | $21.41 | $20.66 | 29,551 |
| 2020-12-07 | $21.36 | $21.49 | $21.36 | $21.45 | $20.70 | 31,084 |
| 2020-12-04 | $21.46 | $21.50 | $21.39 | $21.40 | $20.65 | 78,326 |
| 2020-12-03 | $21.38 | $21.42 | $21.33 | $21.38 | $20.63 | 43,865 |
| 2020-12-02 | $21.14 | $21.27 | $21.10 | $21.27 | $20.53 | 78,039 |
| 2020-12-01 | $21.24 | $21.31 | $21.20 | $21.23 | $20.49 | 64,477 |
| 2020-11-30 | $21.21 | $21.27 | $20.89 | $20.89 | $20.16 | 128,812 |
| 2020-11-27 | $21.01 | $21.35 | $21.01 | $21.28 | $20.53 | 21,873 |
| 2020-11-25 | $21.04 | $21.13 | $20.92 | $21.01 | $20.28 | 188,854 |
| 2020-11-24 | $21.01 | $21.26 | $21.01 | $21.21 | $20.47 | 32,664 |
| 2020-11-23 | $21.06 | $21.06 | $20.86 | $20.91 | $20.18 | 23,732 |
| 2020-11-20 | $20.86 | $21.00 | $20.86 | $20.91 | $20.18 | 15,726 |
| 2020-11-19 | $20.70 | $20.87 | $20.68 | $20.82 | $20.09 | 25,584 |
| 2020-11-18 | $20.87 | $20.88 | $20.66 | $20.71 | $19.98 | 123,308 |
| 2020-11-17 | $20.79 | $20.91 | $20.75 | $20.87 | $20.14 | 69,170 |
| 2020-11-16 | $20.81 | $20.90 | $20.77 | $20.82 | $20.09 | 33,513 |
| 2020-11-13 | $20.60 | $20.72 | $20.54 | $20.67 | $19.95 | 15,453 |
| 2020-11-12 | $20.44 | $20.57 | $20.30 | $20.35 | $19.64 | 25,101 |
| 2020-11-11 | $20.22 | $20.45 | $20.22 | $20.45 | $19.73 | 67,049 |
| 2020-11-10 | $20.36 | $20.36 | $20.12 | $20.25 | $19.54 | 24,431 |
| 2020-11-09 | $20.67 | $20.67 | $20.36 | $20.45 | $19.73 | 24,457 |
| 2020-11-06 | $20.10 | $20.23 | $20.08 | $20.23 | $19.52 | 20,662 |
| 2020-11-05 | $20.04 | $20.17 | $19.96 | $20.11 | $19.41 | 14,743 |
| 2020-11-04 | $19.42 | $19.76 | $19.39 | $19.65 | $18.96 | 31,753 |
| 2020-11-03 | $18.92 | $19.19 | $18.92 | $19.11 | $18.44 | 30,115 |
| 2020-11-02 | $18.57 | $18.79 | $18.57 | $18.77 | $18.11 | 25,814 |
| 2020-10-30 | $18.59 | $18.66 | $18.40 | $18.48 | $17.83 | 31,217 |
| 2020-10-29 | $18.58 | $18.77 | $18.55 | $18.69 | $18.04 | 12,190 |
| 2020-10-28 | $18.68 | $18.68 | $18.47 | $18.49 | $17.84 | 32,872 |
| 2020-10-27 | $19.12 | $19.17 | $19.01 | $19.03 | $18.36 | 20,931 |
| 2020-10-26 | $19.19 | $19.26 | $18.97 | $19.07 | $18.40 | 39,004 |
| 2020-10-23 | $19.38 | $19.43 | $19.30 | $19.38 | $18.70 | 15,816 |
| 2020-10-22 | $19.32 | $19.39 | $19.18 | $19.31 | $18.63 | 26,547 |
| 2020-10-21 | $19.49 | $19.59 | $19.35 | $19.42 | $18.74 | 20,152 |
| 2020-10-20 | $19.46 | $19.61 | $19.46 | $19.49 | $18.81 | 15,666 |
| 2020-10-19 | $19.41 | $19.50 | $19.20 | $19.26 | $18.58 | 49,137 |
| 2020-10-16 | $19.43 | $19.52 | $19.36 | $19.36 | $18.68 | 60,517 |
| 2020-10-15 | $19.23 | $19.29 | $19.17 | $19.25 | $18.58 | 81,580 |
| 2020-10-14 | $19.67 | $19.70 | $19.54 | $19.54 | $18.86 | 20,663 |
| 2020-10-13 | $19.71 | $19.78 | $19.53 | $19.64 | $18.95 | 155,423 |
| 2020-10-12 | $19.78 | $19.87 | $19.72 | $19.85 | $19.16 | 11,986 |
| 2020-10-09 | $19.61 | $19.67 | $19.57 | $19.67 | $18.98 | 11,570 |
| 2020-10-08 | $19.40 | $19.55 | $19.39 | $19.46 | $18.78 | 35,515 |
| 2020-10-07 | $19.34 | $19.35 | $19.21 | $19.31 | $18.63 | 17,438 |
| 2020-10-06 | $19.23 | $19.34 | $19.08 | $19.09 | $18.42 | 9,768 |
| 2020-10-05 | $19.00 | $19.16 | $19.00 | $19.13 | $18.46 | 7,644 |
| 2020-10-02 | $18.75 | $19.02 | $18.75 | $18.91 | $18.24 | 8,270 |
| 2020-10-01 | $18.95 | $19.07 | $18.93 | $19.00 | $18.34 | 63,265 |
| 2020-09-30 | $18.74 | $18.89 | $18.70 | $18.79 | $18.13 | 49,903 |
| 2020-09-29 | $18.58 | $18.72 | $18.54 | $18.72 | $18.07 | 19,744 |
| 2020-09-28 | $18.69 | $18.71 | $18.57 | $18.58 | $17.93 | 20,601 |
| 2020-09-25 | $18.28 | $18.45 | $18.13 | $18.42 | $17.78 | 29,455 |
| 2020-09-24 | $18.36 | $18.45 | $18.20 | $18.38 | $17.73 | 27,122 |
| 2020-09-23 | $18.79 | $18.86 | $18.55 | $18.55 | $17.85 | 18,509 |
| 2020-09-22 | $18.80 | $18.88 | $18.69 | $18.84 | $18.12 | 16,758 |
| 2020-09-21 | $18.74 | $18.90 | $18.60 | $18.84 | $18.12 | 27,939 |
| 2020-09-18 | $19.53 | $19.53 | $19.24 | $19.30 | $18.57 | 28,843 |
| 2020-09-17 | $19.19 | $19.78 | $19.19 | $19.46 | $18.72 | 9,817 |
| 2020-09-16 | $19.53 | $19.57 | $19.38 | $19.38 | $18.64 | 38,022 |
| 2020-09-15 | $18.92 | $19.48 | $18.92 | $19.43 | $18.69 | 17,750 |
| 2020-09-14 | $19.20 | $19.29 | $19.17 | $19.22 | $18.49 | 9,991 |
| 2020-09-11 | $19.06 | $19.12 | $18.91 | $18.98 | $18.26 | 21,622 |
| 2020-09-10 | $19.17 | $19.22 | $18.78 | $18.78 | $18.07 | 23,654 |
| 2020-09-09 | $19.06 | $19.16 | $19.02 | $19.08 | $18.36 | 48,771 |
| 2020-09-08 | $18.80 | $19.06 | $18.75 | $18.83 | $18.11 | 39,991 |
| 2020-09-04 | $18.30 | $19.31 | $18.30 | $19.24 | $18.51 | 32,331 |
| 2020-09-03 | $19.65 | $19.70 | $19.11 | $19.29 | $18.56 | 78,432 |
| 2020-09-02 | $19.74 | $19.81 | $19.57 | $19.78 | $19.03 | 40,832 |
| 2020-09-01 | $19.50 | $19.61 | $19.49 | $19.56 | $18.81 | 29,268 |
| 2020-08-31 | $19.45 | $19.45 | $19.33 | $19.38 | $18.64 | 34,798 |
| 2020-08-28 | $19.45 | $19.57 | $19.42 | $19.57 | $18.83 | 35,453 |
| 2020-08-27 | $19.56 | $19.56 | $19.23 | $19.37 | $18.63 | 22,601 |
| 2020-08-26 | $19.28 | $19.48 | $19.27 | $19.43 | $18.69 | 159,958 |
| 2020-08-25 | $19.20 | $19.29 | $19.16 | $19.26 | $18.53 | 36,807 |
| 2020-08-24 | $19.14 | $19.17 | $19.05 | $19.05 | $18.33 | 45,969 |
| 2020-08-21 | $18.79 | $18.88 | $18.75 | $18.83 | $18.11 | 8,960 |
| 2020-08-20 | $18.67 | $18.95 | $18.66 | $18.85 | $18.13 | 154,342 |
| 2020-08-19 | $18.99 | $19.06 | $18.83 | $18.84 | $18.12 | 16,427 |
| 2020-08-18 | $18.97 | $19.08 | $18.94 | $19.02 | $18.30 | 18,762 |
| 2020-08-17 | $18.89 | $18.98 | $18.89 | $18.91 | $18.19 | 25,465 |
| 2020-08-14 | $18.77 | $18.83 | $18.70 | $18.70 | $17.99 | 17,494 |
| 2020-08-13 | $18.95 | $19.02 | $18.37 | $18.92 | $18.20 | 13,181 |
| 2020-08-12 | $18.81 | $18.93 | $18.76 | $18.89 | $18.17 | 28,240 |
| 2020-08-11 | $18.78 | $18.84 | $18.65 | $18.72 | $18.00 | 28,549 |
| 2020-08-10 | $18.65 | $18.65 | $18.54 | $18.61 | $17.90 | 22,956 |
| 2020-08-07 | $18.59 | $18.66 | $18.50 | $18.65 | $17.94 | 52,799 |
| 2020-08-06 | $18.77 | $18.84 | $18.63 | $18.79 | $18.07 | 46,140 |
| 2020-08-05 | $18.73 | $18.82 | $18.70 | $18.80 | $18.09 | 16,069 |
| 2020-08-04 | $18.43 | $18.54 | $18.39 | $18.54 | $17.84 | 20,598 |
| 2020-08-03 | $18.29 | $18.47 | $18.29 | $18.44 | $17.73 | 17,968 |
| 2020-07-31 | $18.25 | $18.25 | $18.00 | $18.11 | $17.42 | 42,087 |
| 2020-07-30 | $18.14 | $18.27 | $18.00 | $18.21 | $17.51 | 78,473 |
| 2020-07-29 | $18.27 | $18.40 | $18.22 | $18.34 | $17.64 | 52,361 |
| 2020-07-28 | $18.21 | $18.25 | $18.11 | $18.22 | $17.53 | 42,789 |
| 2020-07-27 | $18.08 | $18.22 | $18.04 | $18.18 | $17.49 | 92,604 |
| 2020-07-24 | $18.00 | $18.12 | $17.87 | $18.10 | $17.41 | 100,976 |
| 2020-07-23 | $18.43 | $18.49 | $18.21 | $18.28 | $17.59 | 45,258 |
| 2020-07-22 | $18.38 | $18.47 | $18.34 | $18.41 | $17.71 | 35,201 |
| 2020-07-21 | $18.47 | $18.51 | $18.36 | $18.47 | $17.77 | 38,752 |
| 2020-07-20 | $18.06 | $18.32 | $18.06 | $18.24 | $17.55 | 14,586 |
| 2020-07-17 | $17.96 | $18.02 | $17.89 | $17.98 | $17.30 | 1,971,571 |
| 2020-07-16 | $17.83 | $17.88 | $17.78 | $17.85 | $17.17 | 97,560 |
| 2020-07-15 | $17.85 | $18.20 | $17.85 | $18.06 | $17.37 | 251,149 |
| 2020-07-14 | $17.69 | $18.00 | $17.69 | $17.96 | $17.28 | 22,103 |
| 2020-07-13 | $18.06 | $18.31 | $17.94 | $17.95 | $17.26 | 20,153 |
| 2020-07-10 | $17.99 | $18.06 | $17.91 | $18.03 | $17.35 | 24,537 |
| 2020-07-09 | $18.20 | $18.27 | $17.92 | $18.00 | $17.32 | 25,744 |
| 2020-07-08 | $17.95 | $18.14 | $17.90 | $18.14 | $17.45 | 70,955 |
| 2020-07-07 | $17.90 | $17.99 | $17.79 | $17.81 | $17.13 | 23,509 |
| 2020-07-06 | $17.73 | $18.15 | $17.73 | $18.09 | $17.40 | 43,503 |
| 2020-07-02 | $17.37 | $17.50 | $17.35 | $17.47 | $16.81 | 23,349 |
| 2020-07-01 | $16.94 | $17.15 | $16.94 | $17.15 | $16.50 | 27,197 |
| 2020-06-30 | $17.01 | $17.01 | $16.78 | $16.84 | $16.20 | 37,372 |
| 2020-06-29 | $16.83 | $16.95 | $16.68 | $16.85 | $16.21 | 32,551 |
| 2020-06-26 | $16.80 | $17.02 | $16.76 | $16.77 | $16.13 | 52,268 |
| 2020-06-25 | $16.42 | $17.03 | $16.42 | $16.98 | $16.34 | 28,294 |
| 2020-06-24 | $17.22 | $17.22 | $16.90 | $17.06 | $16.28 | 19,068 |
| 2020-06-23 | $17.23 | $17.48 | $17.23 | $17.36 | $16.57 | 35,162 |
| 2020-06-22 | $17.00 | $17.24 | $17.00 | $17.16 | $16.38 | 23,810 |
| 2020-06-19 | $17.30 | $17.31 | $17.01 | $17.03 | $16.25 | 89,064 |
| 2020-06-18 | $17.14 | $17.18 | $17.02 | $17.08 | $16.30 | 238,897 |
| 2020-06-17 | $16.99 | $17.15 | $16.94 | $16.99 | $16.22 | 36,091 |
| 2020-06-16 | $17.12 | $17.12 | $16.81 | $16.83 | $16.06 | 32,801 |
| 2020-06-15 | $16.37 | $16.77 | $16.34 | $16.68 | $15.92 | 29,740 |
| 2020-06-12 | $16.73 | $16.86 | $16.44 | $16.65 | $15.89 | 65,009 |
| 2020-06-11 | $16.76 | $16.77 | $16.29 | $16.36 | $15.61 | 25,679 |
| 2020-06-10 | $17.28 | $17.31 | $17.06 | $17.14 | $16.36 | 59,921 |
| 2020-06-09 | $17.11 | $17.22 | $17.01 | $17.16 | $16.38 | 42,230 |
| 2020-06-08 | $17.33 | $17.38 | $17.16 | $17.35 | $16.56 | 94,243 |
| 2020-06-05 | $17.22 | $17.37 | $17.19 | $17.24 | $16.45 | 349,543 |
| 2020-06-04 | $16.90 | $17.02 | $16.83 | $16.90 | $16.13 | 83,971 |
| 2020-06-03 | $16.72 | $17.10 | $16.72 | $16.97 | $16.20 | 74,540 |
| 2020-06-02 | $16.17 | $16.65 | $16.17 | $16.51 | $15.76 | 90,248 |
| 2020-06-01 | $16.04 | $16.28 | $16.04 | $16.24 | $15.50 | 91,757 |
| 2020-05-29 | $15.65 | $15.99 | $15.65 | $15.95 | $15.23 | 121,616 |
| 2020-05-28 | $15.74 | $15.87 | $15.63 | $15.70 | $14.98 | 23,520 |
| 2020-05-27 | $15.76 | $15.79 | $15.50 | $15.64 | $14.92 | 105,192 |
| 2020-05-26 | $15.68 | $15.74 | $15.60 | $15.60 | $14.88 | 61,662 |
| 2020-05-22 | $15.22 | $15.22 | $14.52 | $15.06 | $14.37 | 22,185 |
| 2020-05-21 | $15.41 | $15.47 | $15.09 | $15.35 | $14.65 | 80,455 |
| 2020-05-20 | $15.58 | $15.67 | $15.41 | $15.55 | $14.84 | 68,364 |
| 2020-05-19 | $15.51 | $15.55 | $15.32 | $15.40 | $14.70 | 38,153 |
| 2020-05-18 | $15.08 | $15.49 | $15.08 | $15.42 | $14.72 | 70,850 |
| 2020-05-15 | $14.71 | $14.89 | $14.71 | $14.84 | $14.16 | 44,166 |
| 2020-05-14 | $14.67 | $14.96 | $14.43 | $14.96 | $14.28 | 106,218 |
| 2020-05-13 | $15.13 | $15.16 | $14.75 | $14.90 | $14.22 | 294,633 |
| 2020-05-12 | $15.23 | $15.29 | $14.98 | $14.98 | $14.30 | 109,600 |
| 2020-05-11 | $15.12 | $15.19 | $15.00 | $15.18 | $14.49 | 21,113 |
| 2020-05-08 | $15.10 | $15.25 | $15.02 | $15.24 | $14.55 | 75,511 |
| 2020-05-07 | $14.86 | $14.92 | $14.77 | $14.83 | $14.15 | 36,088 |
| 2020-05-06 | $14.78 | $14.86 | $14.61 | $14.77 | $14.10 | 139,056 |
| 2020-05-05 | $14.67 | $14.84 | $14.60 | $14.60 | $13.94 | 61,799 |
| 2020-05-04 | $14.52 | $14.62 | $14.40 | $14.62 | $13.95 | 36,735 |
| 2020-05-01 | $14.76 | $14.76 | $14.45 | $14.46 | $13.80 | 55,851 |
| 2020-04-30 | $15.14 | $15.27 | $14.86 | $15.10 | $14.41 | 85,838 |
| 2020-04-29 | $15.11 | $15.32 | $15.11 | $15.27 | $14.57 | 178,325 |
| 2020-04-28 | $15.03 | $15.03 | $14.78 | $14.81 | $14.13 | 41,148 |
| 2020-04-27 | $14.69 | $14.83 | $14.59 | $14.80 | $14.13 | 92,952 |
| 2020-04-24 | $14.54 | $14.54 | $14.32 | $14.51 | $13.85 | 107,239 |
| 2020-04-23 | $14.50 | $14.82 | $14.46 | $14.47 | $13.81 | 93,435 |
| 2020-04-22 | $14.59 | $14.68 | $14.46 | $14.50 | $13.84 | 127,754 |
| 2020-04-21 | $14.41 | $14.48 | $14.15 | $14.43 | $13.77 | 813,128 |
| 2020-04-20 | $14.74 | $14.88 | $14.56 | $14.58 | $13.92 | 118,146 |
| 2020-04-17 | $14.76 | $14.87 | $14.59 | $14.78 | $14.11 | 236,307 |
| 2020-04-16 | $14.43 | $14.57 | $14.28 | $14.36 | $13.71 | 172,486 |
| 2020-04-15 | $14.27 | $14.50 | $14.22 | $14.34 | $13.69 | 253,922 |
| 2020-04-14 | $14.80 | $14.97 | $14.70 | $14.82 | $14.15 | 82,087 |
| 2020-04-13 | $14.45 | $14.61 | $14.29 | $14.59 | $13.93 | 400,760 |
| 2020-04-09 | $14.49 | $14.71 | $14.42 | $14.61 | $13.95 | 100,226 |
| 2020-04-08 | $14.16 | $14.37 | $14.04 | $14.27 | $13.62 | 79,348 |
| 2020-04-07 | $14.41 | $14.50 | $14.08 | $14.14 | $13.50 | 317,741 |
| 2020-04-06 | $13.74 | $14.00 | $13.65 | $13.94 | $13.31 | 301,506 |
| 2020-04-03 | $13.45 | $13.50 | $13.20 | $13.24 | $12.64 | 121,245 |
| 2020-04-02 | $13.01 | $13.65 | $13.01 | $13.53 | $12.91 | 987,223 |
| 2020-04-01 | $13.36 | $13.67 | $13.23 | $13.23 | $12.63 | 334,906 |
| 2020-03-31 | $13.94 | $14.02 | $13.71 | $13.71 | $13.09 | 1,061,176 |
| 2020-03-30 | $13.42 | $13.85 | $13.41 | $13.79 | $13.16 | 418,747 |
| 2020-03-27 | $13.78 | $14.00 | $13.20 | $13.65 | $13.03 | 213,294 |
| 2020-03-26 | $13.83 | $14.46 | $13.78 | $14.36 | $13.70 | 146,324 |
| 2020-03-25 | $13.07 | $14.05 | $13.07 | $14.00 | $13.33 | 296,840 |
| 2020-03-24 | $12.91 | $13.32 | $12.70 | $13.11 | $12.48 | 260,469 |
| 2020-03-23 | $12.19 | $12.48 | $11.67 | $11.95 | $11.37 | 148,490 |
| 2020-03-20 | $12.81 | $13.22 | $12.27 | $12.27 | $11.68 | 394,814 |
| 2020-03-19 | $11.68 | $12.60 | $11.66 | $12.23 | $11.64 | 228,174 |
| 2020-03-18 | $12.33 | $12.65 | $11.35 | $11.81 | $11.24 | 316,226 |
| 2020-03-17 | $12.85 | $13.47 | $12.65 | $13.25 | $12.61 | 478,130 |
| 2020-03-16 | $11.90 | $13.73 | $11.08 | $12.73 | $12.12 | 283,213 |
| 2020-03-13 | $14.92 | $15.30 | $13.94 | $14.80 | $14.09 | 376,104 |
| 2020-03-12 | $14.46 | $14.46 | $12.03 | $13.39 | $12.75 | 665,304 |
| 2020-03-11 | $16.75 | $16.82 | $15.64 | $15.99 | $15.22 | 289,411 |
| 2020-03-10 | $16.94 | $17.20 | $16.52 | $17.20 | $16.37 | 1,048,545 |
| 2020-03-09 | $16.64 | $16.80 | $14.78 | $16.26 | $15.48 | 100,615 |
| 2020-03-06 | $17.79 | $18.13 | $17.68 | $17.97 | $17.11 | 105,060 |
| 2020-03-05 | $18.89 | $18.94 | $18.29 | $18.41 | $17.52 | 183,628 |
| 2020-03-04 | $19.24 | $19.32 | $18.97 | $19.22 | $18.29 | 418,680 |
| 2020-03-03 | $19.11 | $19.62 | $18.78 | $18.86 | $17.95 | 333,675 |
| 2020-03-02 | $18.73 | $19.10 | $18.56 | $19.10 | $18.18 | 734,906 |
| 2020-02-28 | $18.22 | $18.58 | $18.05 | $18.26 | $17.38 | 652,469 |
| 2020-02-27 | $18.96 | $19.41 | $18.72 | $18.72 | $17.82 | 99,932 |
| 2020-02-26 | $19.60 | $19.83 | $19.27 | $19.33 | $18.40 | 94,181 |
| 2020-02-25 | $20.03 | $20.03 | $19.37 | $19.46 | $18.52 | 72,694 |
| 2020-02-24 | $19.97 | $20.08 | $19.69 | $19.86 | $18.90 | 107,171 |
| 2020-02-21 | $20.75 | $20.90 | $20.67 | $20.83 | $19.83 | 70,413 |
| 2020-02-20 | $21.03 | $21.10 | $20.82 | $20.89 | $19.88 | 26,846 |
| 2020-02-19 | $21.12 | $21.23 | $21.10 | $21.17 | $20.15 | 106,316 |
| 2020-02-18 | $21.02 | $21.08 | $20.95 | $20.95 | $19.94 | 17,909 |
| 2020-02-14 | $21.27 | $21.31 | $21.12 | $21.18 | $20.16 | 49,136 |
| 2020-02-13 | $21.14 | $21.24 | $21.11 | $21.20 | $20.17 | 32,797 |
| 2020-02-12 | $21.20 | $21.32 | $21.12 | $21.31 | $20.28 | 75,904 |
| 2020-02-11 | $20.58 | $21.06 | $20.58 | $20.98 | $19.97 | 71,038 |
| 2020-02-10 | $20.68 | $20.78 | $20.57 | $20.68 | $19.68 | 95,464 |
| 2020-02-07 | $20.90 | $20.92 | $20.69 | $20.69 | $19.69 | 53,327 |
| 2020-02-06 | $21.40 | $21.42 | $21.09 | $21.17 | $20.15 | 159,584 |
| 2020-02-05 | $21.42 | $21.44 | $21.26 | $21.28 | $20.26 | 54,183 |
| 2020-02-04 | $21.23 | $21.31 | $21.11 | $21.12 | $20.10 | 41,597 |
| 2020-02-03 | $20.74 | $20.97 | $20.74 | $20.90 | $19.89 | 32,251 |
| 2020-01-31 | $20.68 | $20.83 | $20.50 | $20.50 | $19.51 | 188,895 |
| 2020-01-30 | $20.76 | $21.01 | $20.66 | $20.98 | $19.97 | 46,411 |
| 2020-01-29 | $21.37 | $21.38 | $21.17 | $21.17 | $20.15 | 222,870 |
| 2020-01-28 | $21.11 | $21.37 | $21.06 | $21.34 | $20.31 | 37,015 |
| 2020-01-27 | $21.05 | $21.09 | $20.92 | $20.95 | $19.94 | 36,130 |
| 2020-01-24 | $21.80 | $21.80 | $21.55 | $21.67 | $20.63 | 44,755 |
| 2020-01-23 | $21.66 | $21.84 | $21.51 | $21.79 | $20.74 | 112,631 |
| 2020-01-22 | $21.86 | $21.89 | $21.71 | $21.73 | $20.68 | 39,364 |
| 2020-01-21 | $21.92 | $21.92 | $21.64 | $21.67 | $20.63 | 60,343 |
| 2020-01-17 | $21.71 | $21.85 | $21.65 | $21.85 | $20.80 | 85,768 |
| 2020-01-16 | $21.64 | $21.66 | $21.50 | $21.61 | $20.57 | 89,134 |
| 2020-01-15 | $21.62 | $21.71 | $21.51 | $21.58 | $20.54 | 27,743 |
| 2020-01-14 | $21.56 | $21.70 | $21.55 | $21.65 | $20.61 | 63,146 |
| 2020-01-13 | $21.36 | $21.58 | $21.36 | $21.55 | $20.51 | 74,224 |
| 2020-01-10 | $21.59 | $21.64 | $21.36 | $21.43 | $20.40 | 92,633 |
| 2020-01-09 | $21.35 | $21.48 | $21.35 | $21.44 | $20.41 | 44,221 |
| 2020-01-08 | $21.30 | $21.48 | $20.91 | $21.42 | $20.39 | 38,057 |
| 2020-01-07 | $21.20 | $21.36 | $21.09 | $21.31 | $20.28 | 129,990 |
| 2020-01-06 | $21.20 | $21.34 | $21.16 | $21.25 | $20.23 | 111,150 |
| 2020-01-03 | $21.27 | $21.47 | $21.26 | $21.26 | $20.24 | 77,176 |
| 2020-01-02 | $21.41 | $21.65 | $21.38 | $21.65 | $20.61 | 71,174 |
| 2019-12-31 | $21.41 | $21.41 | $21.08 | $21.33 | $20.30 | 40,605 |
| 2019-12-30 | $21.35 | $21.35 | $21.19 | $21.28 | $20.26 | 28,463 |
| 2019-12-27 | $21.35 | $21.40 | $21.20 | $21.26 | $20.24 | 43,853 |
| 2019-12-26 | $21.09 | $21.21 | $21.02 | $21.14 | $20.12 | 16,611 |
| 2019-12-24 | $21.03 | $21.06 | $20.92 | $20.92 | $19.91 | 17,730 |
| 2019-12-23 | $20.92 | $21.09 | $20.91 | $20.97 | $19.96 | 54,125 |
| 2019-12-20 | $20.91 | $21.03 | $20.81 | $20.97 | $19.96 | 41,153 |
| 2019-12-19 | $20.74 | $20.96 | $20.74 | $20.85 | $19.85 | 48,032 |
| 2019-12-18 | $20.72 | $20.92 | $20.72 | $20.82 | $19.81 | 40,066 |
| 2019-12-17 | $20.83 | $20.85 | $20.77 | $20.79 | $19.79 | 44,250 |
| 2019-12-16 | $20.57 | $20.84 | $20.57 | $20.74 | $19.74 | 55,972 |
| 2019-12-13 | $20.89 | $20.89 | $20.37 | $20.60 | $19.61 | 59,914 |
| 2019-12-12 | $20.69 | $20.86 | $20.68 | $20.86 | $19.54 | 40,048 |
| 2019-12-11 | $20.43 | $20.57 | $20.41 | $20.54 | $19.24 | 41,777 |
| 2019-12-10 | $20.31 | $20.38 | $20.23 | $20.34 | $19.05 | 37,926 |
| 2019-12-09 | $20.42 | $20.48 | $20.31 | $20.34 | $19.05 | 90,082 |
| 2019-12-06 | $20.30 | $20.45 | $20.26 | $20.39 | $19.10 | 53,147 |
| 2019-12-05 | $20.09 | $20.19 | $20.03 | $20.15 | $18.88 | 76,315 |
| 2019-12-04 | $20.08 | $20.16 | $20.05 | $20.09 | $18.81 | 58,925 |
| 2019-12-03 | $19.86 | $20.01 | $19.82 | $19.88 | $18.62 | 78,761 |
| 2019-12-02 | $19.99 | $19.99 | $19.87 | $19.94 | $18.68 | 71,618 |
| 2019-11-29 | $19.95 | $19.98 | $19.87 | $19.89 | $18.63 | 37,025 |
| 2019-11-27 | $19.82 | $19.93 | $19.72 | $19.93 | $18.67 | 71,801 |
| 2019-11-26 | $19.79 | $19.85 | $19.74 | $19.81 | $18.55 | 48,451 |
| 2019-11-25 | $19.90 | $19.98 | $19.89 | $19.91 | $18.65 | 49,739 |
| 2019-11-22 | $19.81 | $19.88 | $19.73 | $19.77 | $18.52 | 77,826 |
| 2019-11-21 | $19.68 | $19.76 | $19.58 | $19.76 | $18.51 | 52,132 |
| 2019-11-20 | $19.59 | $19.77 | $19.59 | $19.69 | $18.44 | 101,555 |
| 2019-11-19 | $19.80 | $19.84 | $19.67 | $19.72 | $18.47 | 54,267 |
| 2019-11-18 | $19.81 | $19.87 | $19.69 | $19.78 | $18.53 | 44,925 |
| 2019-11-15 | $19.81 | $19.95 | $19.75 | $19.86 | $18.60 | 65,403 |
| 2019-11-14 | $19.61 | $19.73 | $19.56 | $19.73 | $18.48 | 58,647 |
| 2019-11-13 | $19.64 | $19.67 | $19.53 | $19.55 | $18.31 | 126,857 |
| 2019-11-12 | $19.87 | $19.87 | $19.68 | $19.83 | $18.57 | 30,872 |
| 2019-11-11 | $19.82 | $20.04 | $19.82 | $20.04 | $18.77 | 52,651 |
| 2019-11-08 | $19.95 | $20.05 | $19.82 | $19.84 | $18.58 | 656,655 |
| 2019-11-07 | $20.18 | $20.23 | $20.12 | $20.18 | $18.90 | 92,385 |
| 2019-11-06 | $20.09 | $20.14 | $20.00 | $20.10 | $18.83 | 103,081 |
| 2019-11-05 | $20.15 | $20.29 | $20.07 | $20.18 | $18.90 | 247,154 |
| 2019-11-04 | $20.26 | $20.32 | $20.10 | $20.20 | $18.92 | 297,782 |
| 2019-11-01 | $19.98 | $20.08 | $19.97 | $20.05 | $18.78 | 46,248 |
| 2019-10-31 | $19.84 | $19.87 | $19.68 | $19.79 | $18.54 | 38,285 |
| 2019-10-30 | $19.71 | $19.97 | $19.64 | $19.88 | $18.62 | 87,721 |
| 2019-10-29 | $19.75 | $19.85 | $19.73 | $19.77 | $18.52 | 62,315 |
| 2019-10-28 | $19.76 | $19.89 | $19.76 | $19.84 | $18.58 | 65,272 |
| 2019-10-25 | $19.61 | $19.76 | $19.61 | $19.68 | $18.43 | 65,078 |
| 2019-10-24 | $19.63 | $19.72 | $19.53 | $19.56 | $18.32 | 25,249 |
| 2019-10-23 | $19.52 | $19.67 | $19.42 | $19.67 | $18.42 | 127,454 |
| 2019-10-22 | $19.42 | $19.69 | $19.42 | $19.55 | $18.31 | 85,685 |
| 2019-10-21 | $19.29 | $19.50 | $19.29 | $19.44 | $18.21 | 34,387 |
| 2019-10-18 | $19.16 | $19.40 | $19.16 | $19.27 | $18.05 | 67,196 |
| 2019-10-17 | $19.43 | $19.45 | $19.14 | $19.29 | $18.07 | 52,399 |
| 2019-10-16 | $19.12 | $19.27 | $19.03 | $19.27 | $18.04 | 73,950 |
| 2019-10-15 | $19.16 | $19.29 | $19.12 | $19.16 | $17.95 | 57,906 |
| 2019-10-14 | $19.10 | $19.20 | $19.09 | $19.10 | $17.89 | 35,883 |
| 2019-10-11 | $19.03 | $19.26 | $18.85 | $19.18 | $17.96 | 48,924 |
| 2019-10-10 | $18.72 | $18.90 | $18.71 | $18.81 | $17.62 | 18,318 |
| 2019-10-09 | $18.72 | $18.80 | $18.65 | $18.72 | $17.53 | 40,980 |
| 2019-10-08 | $18.67 | $18.76 | $18.57 | $18.63 | $17.45 | 58,405 |
| 2019-10-07 | $18.96 | $18.98 | $18.77 | $18.80 | $17.61 | 75,912 |
| 2019-10-04 | $18.85 | $19.04 | $18.84 | $18.99 | $17.79 | 79,178 |
| 2019-10-03 | $18.55 | $18.77 | $18.48 | $18.69 | $17.51 | 61,396 |
| 2019-10-02 | $18.68 | $18.68 | $18.49 | $18.54 | $17.36 | 101,174 |
| 2019-10-01 | $18.98 | $19.07 | $18.80 | $18.80 | $17.61 | 94,587 |
| 2019-09-30 | $18.99 | $19.10 | $18.94 | $19.03 | $17.82 | 69,186 |
| 2019-09-27 | $19.07 | $19.12 | $18.92 | $18.99 | $17.79 | 83,961 |
| 2019-09-26 | $19.09 | $19.13 | $18.94 | $19.08 | $17.87 | 85,145 |
| 2019-09-25 | $18.93 | $19.07 | $18.80 | $19.04 | $17.83 | 139,349 |
| 2019-09-24 | $19.18 | $19.23 | $19.01 | $19.03 | $17.80 | 127,204 |
| 2019-09-23 | $19.17 | $19.20 | $19.10 | $19.10 | $17.86 | 134,423 |
| 2019-09-20 | $19.39 | $19.39 | $19.23 | $19.32 | $18.07 | 49,495 |
| 2019-09-19 | $19.42 | $19.49 | $19.29 | $19.36 | $18.11 | 88,792 |
| 2019-09-18 | $19.41 | $19.41 | $19.21 | $19.40 | $18.14 | 91,666 |
| 2019-09-17 | $19.15 | $19.43 | $19.15 | $19.42 | $18.16 | 195,027 |
| 2019-09-16 | $19.12 | $19.37 | $19.08 | $19.23 | $17.99 | 51,317 |
| 2019-09-13 | $19.53 | $19.61 | $19.34 | $19.34 | $18.09 | 183,958 |
| 2019-09-12 | $19.42 | $19.95 | $19.40 | $19.47 | $18.21 | 51,481 |
| 2019-09-11 | $19.20 | $19.35 | $19.18 | $19.29 | $18.04 | 87,493 |
| 2019-09-10 | $18.95 | $19.16 | $18.95 | $19.10 | $17.86 | 50,086 |
| 2019-09-09 | $19.18 | $19.27 | $19.00 | $19.08 | $17.84 | 122,109 |
| 2019-09-06 | $19.01 | $19.24 | $19.01 | $19.12 | $17.88 | 88,072 |
| 2019-09-05 | $19.15 | $19.21 | $19.06 | $19.08 | $17.84 | 42,475 |
| 2019-09-04 | $18.80 | $18.94 | $18.75 | $18.90 | $17.68 | 60,526 |
| 2019-09-03 | $18.59 | $18.71 | $18.54 | $18.55 | $17.35 | 101,664 |
| 2019-08-30 | $18.77 | $18.81 | $18.03 | $18.73 | $17.52 | 67,213 |
| 2019-08-29 | $18.49 | $18.60 | $18.43 | $18.60 | $17.40 | 160,471 |
| 2019-08-28 | $18.21 | $18.39 | $18.21 | $18.33 | $17.14 | 109,903 |
| 2019-08-27 | $18.40 | $18.48 | $18.26 | $18.29 | $17.11 | 262,788 |
| 2019-08-26 | $18.40 | $18.47 | $18.24 | $18.24 | $17.06 | 67,851 |
| 2019-08-23 | $18.58 | $18.68 | $18.29 | $18.34 | $17.15 | 22,905 |
| 2019-08-22 | $18.80 | $18.80 | $18.60 | $18.66 | $17.45 | 80,451 |
| 2019-08-21 | $18.67 | $18.91 | $18.67 | $18.80 | $17.58 | 356,408 |
| 2019-08-20 | $18.53 | $18.62 | $18.43 | $18.48 | $17.28 | 84,337 |
| 2019-08-19 | $18.78 | $18.84 | $18.53 | $18.57 | $17.37 | 224,144 |
| 2019-08-16 | $18.44 | $18.57 | $18.39 | $18.55 | $17.35 | 380,354 |
| 2019-08-15 | $18.39 | $18.39 | $18.15 | $18.30 | $17.12 | 654,177 |
| 2019-08-14 | $18.67 | $18.67 | $18.37 | $18.37 | $17.18 | 117,546 |
| 2019-08-13 | $18.75 | $19.14 | $18.64 | $19.07 | $17.84 | 80,462 |
| 2019-08-12 | $18.91 | $18.92 | $18.80 | $18.85 | $17.63 | 79,311 |
| 2019-08-09 | $19.09 | $19.22 | $19.05 | $19.14 | $17.90 | 73,414 |
| 2019-08-08 | $19.07 | $19.29 | $19.05 | $19.24 | $17.99 | 625,781 |
| 2019-08-07 | $18.78 | $19.02 | $18.70 | $18.96 | $17.73 | 139,490 |
| 2019-08-06 | $18.91 | $19.03 | $18.77 | $19.03 | $17.80 | 106,568 |
| 2019-08-05 | $18.96 | $18.97 | $18.64 | $18.66 | $17.45 | 81,446 |
| 2019-08-02 | $19.43 | $19.46 | $19.27 | $19.41 | $18.15 | 74,883 |
| 2019-08-01 | $19.78 | $19.81 | $19.44 | $19.58 | $18.31 | 81,608 |
| 2019-07-31 | $19.77 | $19.83 | $19.50 | $19.62 | $18.35 | 56,332 |
| 2019-07-30 | $19.67 | $19.72 | $19.63 | $19.64 | $18.37 | 59,766 |
| 2019-07-29 | $19.81 | $19.92 | $19.77 | $19.87 | $18.58 | 109,256 |
| 2019-07-26 | $19.88 | $19.94 | $19.77 | $19.92 | $18.63 | 124,710 |
| 2019-07-25 | $20.05 | $20.05 | $19.76 | $19.84 | $18.56 | 46,463 |
| 2019-07-24 | $20.06 | $20.13 | $20.02 | $20.13 | $18.83 | 65,193 |
| 2019-07-23 | $20.07 | $20.17 | $20.00 | $20.05 | $18.75 | 41,526 |
| 2019-07-22 | $20.04 | $20.07 | $19.97 | $20.05 | $18.75 | 41,646 |
| 2019-07-19 | $20.05 | $20.09 | $19.94 | $20.00 | $18.70 | 113,959 |
| 2019-07-18 | $19.89 | $20.05 | $19.82 | $20.05 | $18.75 | 170,689 |
| 2019-07-17 | $20.00 | $20.04 | $19.92 | $19.94 | $18.65 | 101,886 |
| 2019-07-16 | $19.94 | $20.13 | $19.92 | $19.97 | $18.68 | 160,030 |
| 2019-07-15 | $20.03 | $20.06 | $19.93 | $19.95 | $18.66 | 82,528 |
| 2019-07-12 | $19.99 | $20.09 | $19.88 | $19.98 | $18.69 | 70,991 |
| 2019-07-11 | $19.98 | $20.05 | $19.89 | $19.97 | $18.68 | 56,329 |
| 2019-07-10 | $19.96 | $20.04 | $19.91 | $20.03 | $18.73 | 169,340 |
| 2019-07-09 | $19.78 | $19.88 | $19.74 | $19.85 | $18.57 | 84,570 |
| 2019-07-08 | $19.89 | $19.95 | $19.81 | $19.90 | $18.61 | 47,296 |
| 2019-07-05 | $19.75 | $19.98 | $19.75 | $19.98 | $18.69 | 100,470 |
| 2019-07-03 | $19.81 | $19.92 | $19.79 | $19.83 | $18.55 | 32,504 |
| 2019-07-02 | $19.80 | $19.87 | $19.70 | $19.77 | $18.49 | 61,648 |
| 2019-07-01 | $19.92 | $19.97 | $19.70 | $19.80 | $18.52 | 100,215 |
| 2019-06-28 | $19.85 | $19.85 | $19.68 | $19.79 | $18.51 | 144,600 |
| 2019-06-27 | $19.56 | $19.69 | $19.47 | $19.67 | $18.40 | 134,984 |
| 2019-06-26 | $19.61 | $19.65 | $19.50 | $19.50 | $18.24 | 49,801 |
| 2019-06-25 | $19.72 | $19.74 | $19.45 | $19.45 | $18.19 | 132,476 |
| 2019-06-24 | $19.74 | $19.81 | $19.70 | $19.79 | $18.51 | 35,852 |
| 2019-06-21 | $19.68 | $19.78 | $19.21 | $19.78 | $18.50 | 20,630 |
| 2019-06-20 | $19.83 | $19.86 | $19.71 | $19.79 | $18.51 | 84,977 |
| 2019-06-19 | $19.39 | $19.55 | $19.32 | $19.55 | $18.28 | 43,943 |
| 2019-06-18 | $19.23 | $19.37 | $19.23 | $19.36 | $18.11 | 84,152 |
| 2019-06-17 | $18.99 | $19.16 | $18.99 | $19.11 | $17.87 | 124,285 |
| 2019-06-14 | $19.20 | $19.22 | $19.00 | $19.00 | $17.77 | 117,890 |
| 2019-06-13 | $19.57 | $19.63 | $19.49 | $19.51 | $18.05 | 59,622 |
| 2019-06-12 | $19.50 | $19.61 | $19.46 | $19.48 | $18.02 | 70,128 |
| 2019-06-11 | $19.54 | $19.64 | $19.50 | $19.64 | $18.17 | 99,235 |
| 2019-06-10 | $19.42 | $19.46 | $19.33 | $19.43 | $17.97 | 81,215 |
| 2019-06-07 | $19.24 | $19.49 | $19.24 | $19.43 | $17.97 | 93,161 |
| 2019-06-06 | $19.21 | $19.27 | $19.12 | $19.27 | $17.83 | 94,176 |
| 2019-06-05 | $19.35 | $19.37 | $19.13 | $19.21 | $17.77 | 48,974 |
| 2019-06-04 | $19.16 | $19.32 | $19.08 | $19.29 | $17.84 | 66,259 |
| 2019-06-03 | $18.99 | $19.07 | $18.89 | $19.00 | $17.58 | 625,663 |
| 2019-05-31 | $18.83 | $18.94 | $18.73 | $18.93 | $17.51 | 67,675 |
| 2019-05-30 | $18.75 | $18.94 | $18.75 | $18.84 | $17.43 | 100,313 |
| 2019-05-29 | $18.76 | $18.80 | $18.66 | $18.74 | $17.34 | 110,413 |
| 2019-05-28 | $18.92 | $18.95 | $18.70 | $18.89 | $17.47 | 42,722 |
| 2019-05-24 | $18.82 | $18.88 | $18.74 | $18.84 | $17.43 | 106,309 |
| 2019-05-23 | $18.65 | $18.73 | $18.51 | $18.68 | $17.28 | 111,398 |
| 2019-05-22 | $18.86 | $18.91 | $18.80 | $18.87 | $17.46 | 77,063 |
| 2019-05-21 | $18.67 | $18.84 | $18.61 | $18.84 | $17.43 | 66,563 |
| 2019-05-20 | $18.48 | $18.59 | $18.44 | $18.58 | $17.19 | 123,916 |
| 2019-05-17 | $18.55 | $18.69 | $18.50 | $18.50 | $17.11 | 35,756 |
| 2019-05-16 | $18.73 | $18.87 | $18.73 | $18.79 | $17.38 | 411,421 |
| 2019-05-15 | $18.54 | $18.82 | $18.48 | $18.72 | $17.32 | 167,384 |
| 2019-05-14 | $18.67 | $18.80 | $18.63 | $18.74 | $17.34 | 213,434 |
| 2019-05-13 | $18.75 | $18.75 | $18.50 | $18.55 | $17.16 | 65,224 |
| 2019-05-10 | $19.04 | $19.17 | $18.84 | $19.16 | $17.72 | 88,786 |
| 2019-05-09 | $18.96 | $19.09 | $18.76 | $19.09 | $17.66 | 171,894 |
| 2019-05-08 | $19.20 | $19.30 | $19.16 | $19.26 | $17.82 | 655,401 |
| 2019-05-07 | $19.18 | $19.30 | $18.98 | $19.09 | $17.66 | 168,392 |
| 2019-05-06 | $19.14 | $19.44 | $19.10 | $19.34 | $17.89 | 86,021 |
| 2019-05-03 | $19.61 | $19.64 | $19.46 | $19.64 | $18.17 | 137,980 |
| 2019-05-02 | $19.47 | $19.59 | $19.33 | $19.43 | $17.97 | 83,185 |
| 2019-05-01 | $19.42 | $19.67 | $19.37 | $19.37 | $17.92 | 163,708 |
| 2019-04-30 | $19.56 | $19.57 | $19.40 | $19.55 | $18.08 | 159,619 |
| 2019-04-29 | $19.56 | $19.59 | $19.44 | $19.51 | $18.05 | 55,053 |
| 2019-04-26 | $19.37 | $19.53 | $19.37 | $19.47 | $18.01 | 93,455 |
| 2019-04-25 | $19.33 | $19.44 | $19.23 | $19.44 | $17.98 | 129,870 |
| 2019-04-24 | $19.53 | $19.53 | $19.30 | $19.38 | $17.93 | 146,570 |
| 2019-04-23 | $19.53 | $19.67 | $19.46 | $19.63 | $18.16 | 81,706 |
| 2019-04-22 | $19.51 | $19.60 | $19.48 | $19.55 | $18.08 | 48,138 |
| 2019-04-18 | $19.57 | $19.63 | $19.47 | $19.55 | $18.08 | 143,218 |
| 2019-04-17 | $19.67 | $19.67 | $19.49 | $19.55 | $18.09 | 102,782 |
| 2019-04-16 | $19.63 | $19.70 | $19.57 | $19.61 | $18.14 | 125,887 |
| 2019-04-15 | $19.64 | $19.65 | $19.49 | $19.50 | $18.04 | 75,066 |
| 2019-04-12 | $19.60 | $19.64 | $19.46 | $19.49 | $18.03 | 81,518 |
| 2019-04-11 | $19.61 | $19.61 | $19.44 | $19.47 | $18.01 | 63,035 |
| 2019-04-10 | $19.54 | $19.63 | $19.47 | $19.56 | $18.09 | 60,705 |
| 2019-04-09 | $19.59 | $19.62 | $19.47 | $19.55 | $18.08 | 98,057 |
| 2019-04-08 | $19.69 | $19.72 | $19.61 | $19.72 | $18.24 | 106,188 |
| 2019-04-05 | $19.63 | $19.73 | $19.57 | $19.69 | $18.21 | 69,447 |
| 2019-04-04 | $19.52 | $19.65 | $19.48 | $19.64 | $18.17 | 70,860 |
| 2019-04-03 | $19.43 | $19.69 | $19.43 | $19.59 | $18.12 | 153,138 |
| 2019-04-02 | $19.51 | $19.51 | $19.39 | $19.46 | $18.00 | 130,427 |
| 2019-04-01 | $19.43 | $19.49 | $19.39 | $19.49 | $18.03 | 122,693 |
| 2019-03-29 | $18.97 | $19.21 | $18.97 | $19.08 | $17.65 | 151,328 |
| 2019-03-28 | $18.85 | $19.02 | $18.76 | $19.02 | $17.59 | 135,811 |
| 2019-03-27 | $19.07 | $19.19 | $18.81 | $18.82 | $17.41 | 84,974 |
| 2019-03-26 | $19.17 | $19.23 | $19.03 | $19.17 | $17.73 | 80,471 |
| 2019-03-25 | $18.94 | $19.10 | $18.89 | $19.09 | $17.66 | 58,652 |
| 2019-03-22 | $19.22 | $19.33 | $18.92 | $18.92 | $17.50 | 99,997 |
| 2019-03-21 | $19.61 | $19.68 | $19.41 | $19.56 | $18.09 | 313,337 |
| 2019-03-20 | $19.74 | $19.90 | $19.55 | $19.82 | $18.29 | 740,429 |
| 2019-03-19 | $19.83 | $19.94 | $19.75 | $19.77 | $18.24 | 135,251 |
| 2019-03-18 | $19.59 | $19.71 | $19.51 | $19.70 | $18.18 | 125,356 |
| 2019-03-15 | $19.48 | $19.67 | $19.48 | $19.55 | $18.04 | 96,856 |
| 2019-03-14 | $19.40 | $19.46 | $19.30 | $19.33 | $17.84 | 111,314 |
| 2019-03-13 | $19.32 | $19.47 | $19.30 | $19.42 | $17.92 | 85,488 |
| 2019-03-12 | $19.29 | $19.40 | $19.29 | $19.30 | $17.81 | 118,608 |
| 2019-03-11 | $19.05 | $19.29 | $19.05 | $19.25 | $17.76 | 193,132 |
| 2019-03-08 | $18.80 | $18.98 | $18.79 | $18.98 | $17.51 | 201,371 |
| 2019-03-07 | $19.17 | $19.17 | $18.83 | $18.90 | $17.44 | 254,923 |
| 2019-03-06 | $19.49 | $19.51 | $19.23 | $19.28 | $17.79 | 166,359 |
| 2019-03-05 | $19.39 | $19.53 | $19.32 | $19.43 | $17.93 | 119,069 |
| 2019-03-04 | $19.48 | $19.48 | $19.31 | $19.39 | $17.89 | 53,766 |
| 2019-03-01 | $19.49 | $19.56 | $19.38 | $19.40 | $17.90 | 82,612 |
| 2019-02-28 | $19.48 | $19.53 | $19.36 | $19.40 | $17.90 | 59,276 |
| 2019-02-27 | $19.54 | $19.59 | $19.49 | $19.57 | $18.06 | 134,572 |
| 2019-02-26 | $19.55 | $19.68 | $19.49 | $19.67 | $18.15 | 85,181 |
| 2019-02-25 | $19.65 | $19.75 | $19.54 | $19.55 | $18.04 | 130,203 |
| 2019-02-22 | $19.37 | $19.58 | $19.37 | $19.50 | $17.99 | 82,691 |
| 2019-02-21 | $19.33 | $19.37 | $19.22 | $19.27 | $17.78 | 65,039 |
| 2019-02-20 | $19.46 | $19.56 | $19.34 | $19.34 | $17.85 | 105,851 |
| 2019-02-19 | $19.24 | $19.48 | $19.22 | $19.39 | $17.89 | 104,862 |
| 2019-02-15 | $19.29 | $19.37 | $19.18 | $19.24 | $17.75 | 244,023 |
| 2019-02-14 | $18.96 | $19.25 | $18.91 | $19.17 | $17.69 | 131,819 |
| 2019-02-13 | $19.18 | $19.19 | $19.05 | $19.05 | $17.58 | 69,777 |
| 2019-02-12 | $19.03 | $19.18 | $19.03 | $19.14 | $17.66 | 69,477 |
| 2019-02-11 | $18.91 | $19.00 | $18.78 | $18.87 | $17.41 | 116,494 |
| 2019-02-08 | $18.93 | $18.98 | $18.72 | $18.88 | $17.42 | 386,384 |
| 2019-02-07 | $19.26 | $19.26 | $19.01 | $19.03 | $17.56 | 207,046 |
| 2019-02-06 | $19.45 | $19.55 | $19.35 | $19.35 | $17.86 | 152,616 |
| 2019-02-05 | $19.59 | $19.71 | $19.52 | $19.65 | $18.13 | 280,544 |
| 2019-02-04 | $19.41 | $19.62 | $19.41 | $19.59 | $18.08 | 238,840 |
| 2019-02-01 | $19.49 | $19.61 | $19.37 | $19.53 | $18.02 | 462,200 |
| 2019-01-31 | $19.52 | $19.63 | $19.47 | $19.54 | $18.03 | 577,755 |
| 2019-01-30 | $19.28 | $19.56 | $19.23 | $19.49 | $17.98 | 418,713 |
| 2019-01-29 | $19.20 | $19.36 | $19.16 | $19.22 | $17.74 | 733,822 |
| 2019-01-28 | $18.89 | $19.16 | $18.87 | $19.10 | $17.62 | 197,359 |
| 2019-01-25 | $19.22 | $19.32 | $19.05 | $19.22 | $17.74 | 185,529 |
| 2019-01-24 | $19.00 | $19.07 | $18.86 | $19.00 | $17.53 | 118,228 |
| 2019-01-23 | $18.87 | $18.91 | $18.68 | $18.91 | $17.45 | 190,909 |
| 2019-01-22 | $18.77 | $18.77 | $18.51 | $18.60 | $17.16 | 94,039 |
| 2019-01-18 | $18.94 | $18.99 | $18.88 | $18.90 | $17.44 | 238,888 |
| 2019-01-17 | $18.55 | $18.85 | $18.55 | $18.78 | $17.33 | 362,504 |
| 2019-01-16 | $18.65 | $18.80 | $18.62 | $18.73 | $17.28 | 114,545 |
| 2019-01-15 | $18.60 | $18.74 | $18.51 | $18.55 | $17.12 | 111,866 |
| 2019-01-14 | $18.42 | $18.65 | $18.42 | $18.54 | $17.11 | 866,718 |
| 2019-01-11 | $18.55 | $18.62 | $18.52 | $18.59 | $17.15 | 144,079 |
| 2019-01-10 | $18.53 | $18.67 | $18.48 | $18.61 | $17.17 | 203,836 |
| 2019-01-09 | $18.51 | $18.66 | $18.50 | $18.66 | $17.22 | 357,724 |
| 2019-01-08 | $18.22 | $18.27 | $18.16 | $18.19 | $16.78 | 121,963 |
| 2019-01-07 | $18.11 | $18.20 | $18.04 | $18.08 | $16.68 | 137,968 |
| 2019-01-04 | $17.67 | $18.06 | $17.62 | $17.99 | $16.60 | 110,859 |
| 2019-01-03 | $17.61 | $17.61 | $17.43 | $17.49 | $16.14 | 81,993 |
| 2019-01-02 | $17.34 | $17.68 | $17.31 | $17.68 | $16.31 | 51,790 |
| 2018-12-31 | $17.62 | $17.70 | $17.37 | $17.42 | $16.07 | 345,986 |
| 2018-12-28 | $17.44 | $17.65 | $17.32 | $17.43 | $16.08 | 582,818 |
| 2018-12-27 | $17.01 | $17.30 | $16.96 | $17.23 | $15.90 | 1,932,693 |
| 2018-12-26 | $16.92 | $17.30 | $16.80 | $17.21 | $15.88 | 493,330 |
| 2018-12-24 | $16.98 | $17.13 | $16.83 | $16.87 | $15.57 | 315,048 |
| 2018-12-21 | $17.22 | $17.44 | $17.02 | $17.04 | $15.72 | 333,928 |
| 2018-12-20 | $17.39 | $17.43 | $17.14 | $17.25 | $15.92 | 473,922 |
| 2018-12-19 | $17.47 | $17.75 | $17.21 | $17.23 | $15.90 | 344,536 |
| 2018-12-18 | $17.58 | $17.58 | $17.37 | $17.41 | $16.07 | 551,078 |
| 2018-12-17 | $17.62 | $17.70 | $17.41 | $17.44 | $16.02 | 512,442 |
| 2018-12-14 | $17.76 | $17.82 | $17.65 | $17.66 | $16.22 | 108,742 |
| 2018-12-13 | $17.98 | $18.15 | $17.88 | $17.91 | $16.45 | 222,474 |
| 2018-12-12 | $17.79 | $18.09 | $17.79 | $17.93 | $16.47 | 324,530 |
| 2018-12-11 | $17.81 | $17.81 | $17.50 | $17.61 | $16.17 | 768,343 |
| 2018-12-10 | $17.65 | $17.84 | $17.41 | $17.59 | $16.15 | 332,894 |
| 2018-12-07 | $18.06 | $18.14 | $17.72 | $17.74 | $16.29 | 224,662 |
| 2018-12-06 | $17.75 | $18.06 | $17.62 | $17.97 | $16.50 | 330,353 |
| 2018-12-04 | $18.51 | $18.69 | $18.06 | $18.10 | $16.62 | 138,554 |
| 2018-12-03 | $18.68 | $18.72 | $18.55 | $18.63 | $17.11 | 135,985 |
| 2018-11-30 | $18.31 | $18.37 | $18.22 | $18.26 | $16.77 | 135,126 |
| 2018-11-29 | $18.40 | $18.42 | $18.29 | $18.39 | $16.89 | 84,287 |
| 2018-11-28 | $18.16 | $18.39 | $18.06 | $18.38 | $16.88 | 151,250 |
| 2018-11-27 | $17.86 | $18.10 | $17.86 | $18.04 | $16.57 | 110,561 |
| 2018-11-26 | $18.02 | $18.16 | $17.91 | $17.92 | $16.46 | 167,025 |
| 2018-11-23 | $17.92 | $18.00 | $17.87 | $17.95 | $16.49 | 127,551 |
| 2018-11-21 | $17.85 | $18.13 | $17.85 | $18.03 | $16.56 | 146,530 |
| 2018-11-20 | $17.95 | $17.99 | $17.75 | $17.78 | $16.33 | 945,085 |
| 2018-11-19 | $18.40 | $18.40 | $18.15 | $18.18 | $16.70 | 313,763 |
| 2018-11-16 | $18.31 | $18.49 | $18.18 | $18.44 | $16.94 | 223,579 |
| 2018-11-15 | $18.18 | $18.49 | $18.10 | $18.36 | $16.86 | 869,891 |
| 2018-11-14 | $18.29 | $18.35 | $18.08 | $18.15 | $16.67 | 124,978 |
| 2018-11-13 | $18.10 | $18.25 | $17.98 | $18.10 | $16.62 | 189,727 |
| 2018-11-12 | $18.28 | $18.29 | $18.05 | $18.05 | $16.58 | 76,419 |
| 2018-11-09 | $18.44 | $18.65 | $18.30 | $18.45 | $16.94 | 222,012 |
| 2018-11-08 | $18.78 | $18.85 | $18.49 | $18.55 | $17.04 | 350,281 |
| 2018-11-07 | $18.87 | $18.98 | $18.72 | $18.91 | $17.37 | 139,734 |
| 2018-11-06 | $18.70 | $18.85 | $18.65 | $18.70 | $17.17 | 100,268 |
| 2018-11-05 | $18.94 | $18.99 | $18.70 | $18.73 | $17.20 | 132,491 |
| 2018-11-02 | $19.00 | $19.48 | $18.82 | $18.87 | $17.33 | 87,555 |
| 2018-11-01 | $18.59 | $18.87 | $18.52 | $18.86 | $17.32 | 247,737 |
| 2018-10-31 | $18.28 | $18.47 | $18.28 | $18.39 | $16.89 | 71,056 |
| 2018-10-30 | $17.92 | $18.16 | $17.92 | $18.13 | $16.65 | 127,682 |
| 2018-10-29 | $18.30 | $18.35 | $17.81 | $17.88 | $16.42 | 384,786 |
| 2018-10-26 | $17.85 | $18.12 | $17.77 | $18.06 | $16.59 | 190,011 |
| 2018-10-25 | $17.94 | $18.22 | $17.89 | $18.07 | $16.60 | 229,936 |
| 2018-10-24 | $18.29 | $18.32 | $17.73 | $17.73 | $16.28 | 193,241 |
| 2018-10-23 | $18.28 | $18.49 | $18.13 | $18.39 | $16.89 | 397,798 |
| 2018-10-22 | $18.77 | $18.83 | $18.63 | $18.70 | $17.17 | 71,640 |
| 2018-10-19 | $18.77 | $18.83 | $18.58 | $18.64 | $17.12 | 512,151 |
| 2018-10-18 | $18.86 | $18.94 | $18.55 | $18.63 | $17.11 | 240,104 |
| 2018-10-17 | $19.11 | $19.11 | $18.89 | $18.99 | $17.44 | 371,450 |
| 2018-10-16 | $19.00 | $19.16 | $18.96 | $19.11 | $17.55 | 470,181 |
| 2018-10-15 | $18.69 | $18.80 | $18.64 | $18.71 | $17.18 | 99,157 |
| 2018-10-12 | $18.60 | $18.89 | $18.57 | $18.77 | $17.24 | 359,472 |
| 2018-10-11 | $18.62 | $18.77 | $18.33 | $18.46 | $16.95 | 164,323 |
| 2018-10-10 | $19.07 | $19.14 | $18.59 | $18.60 | $17.08 | 523,171 |
| 2018-10-09 | $19.19 | $19.33 | $19.10 | $19.29 | $17.72 | 385,466 |
| 2018-10-08 | $19.26 | $19.37 | $19.18 | $19.32 | $17.74 | 159,780 |
| 2018-10-05 | $19.61 | $19.86 | $19.39 | $19.43 | $17.84 | 240,153 |
| 2018-10-04 | $19.94 | $19.94 | $19.61 | $19.70 | $18.09 | 519,843 |
| 2018-10-03 | $20.24 | $20.28 | $20.09 | $20.13 | $18.49 | 91,524 |
| 2018-10-02 | $20.38 | $20.38 | $20.04 | $20.11 | $18.47 | 159,583 |
| 2018-10-01 | $20.45 | $20.50 | $20.25 | $20.34 | $18.68 | 181,197 |
| 2018-09-28 | $20.28 | $20.39 | $20.24 | $20.24 | $18.59 | 130,948 |
| 2018-09-27 | $20.46 | $20.57 | $20.37 | $20.44 | $18.77 | 146,414 |
| 2018-09-26 | $20.45 | $20.70 | $20.32 | $20.48 | $18.81 | 266,703 |
| 2018-09-25 | $20.46 | $20.57 | $20.39 | $20.46 | $18.79 | 53,299 |
| 2018-09-24 | $20.49 | $20.56 | $20.34 | $20.36 | $18.69 | 74,512 |
| 2018-09-21 | $20.67 | $20.68 | $20.56 | $20.57 | $18.89 | 72,973 |
| 2018-09-20 | $20.51 | $20.67 | $20.51 | $20.63 | $18.95 | 121,101 |
| 2018-09-19 | $20.34 | $20.50 | $20.30 | $20.44 | $18.77 | 78,233 |
| 2018-09-18 | $20.31 | $20.42 | $20.27 | $20.35 | $18.69 | 540,918 |
| 2018-09-17 | $20.31 | $20.47 | $20.25 | $20.25 | $18.60 | 149,950 |
| 2018-09-14 | $20.40 | $20.55 | $20.28 | $20.34 | $18.68 | 103,509 |
| 2018-09-13 | $20.35 | $20.51 | $20.27 | $20.32 | $18.62 | 104,852 |
| 2018-09-12 | $20.09 | $20.31 | $20.05 | $20.17 | $18.49 | 387,808 |
| 2018-09-11 | $19.97 | $20.13 | $19.84 | $20.06 | $18.39 | 194,831 |
| 2018-09-10 | $20.25 | $20.33 | $20.08 | $20.10 | $18.42 | 206,051 |
| 2018-09-07 | $20.14 | $20.33 | $20.06 | $20.15 | $18.47 | 68,825 |
| 2018-09-06 | $20.30 | $20.41 | $20.14 | $20.26 | $18.57 | 106,139 |
| 2018-09-05 | $20.33 | $20.40 | $20.20 | $20.24 | $18.55 | 393,057 |
| 2018-09-04 | $20.75 | $20.75 | $20.43 | $20.52 | $18.81 | 121,436 |
| 2018-08-31 | $20.77 | $20.91 | $20.75 | $20.85 | $19.11 | 46,865 |
| 2018-08-30 | $20.97 | $20.97 | $20.78 | $20.86 | $19.12 | 138,432 |
| 2018-08-29 | $21.01 | $21.16 | $20.98 | $21.11 | $19.35 | 155,170 |
| 2018-08-28 | $21.16 | $21.16 | $21.01 | $21.04 | $19.28 | 238,258 |
| 2018-08-27 | $20.98 | $21.34 | $20.90 | $21.06 | $19.30 | 146,825 |
| 2018-08-24 | $20.71 | $20.80 | $20.66 | $20.74 | $19.01 | 159,392 |
| 2018-08-23 | $20.70 | $20.80 | $20.53 | $20.55 | $18.84 | 278,952 |
| 2018-08-22 | $20.69 | $20.78 | $20.65 | $20.72 | $18.99 | 141,951 |
| 2018-08-21 | $20.63 | $20.78 | $20.63 | $20.68 | $18.96 | 235,925 |
| 2018-08-20 | $20.49 | $20.58 | $20.45 | $20.56 | $18.84 | 149,206 |
| 2018-08-17 | $20.20 | $20.45 | $20.20 | $20.41 | $18.71 | 162,303 |
| 2018-08-16 | $20.29 | $20.36 | $20.23 | $20.23 | $18.54 | 405,332 |
| 2018-08-15 | $20.06 | $20.14 | $19.94 | $20.09 | $18.41 | 502,529 |
| 2018-08-14 | $20.55 | $20.59 | $20.43 | $20.48 | $18.77 | 201,367 |
| 2018-08-13 | $20.57 | $20.69 | $20.46 | $20.49 | $18.78 | 348,566 |
| 2018-08-10 | $20.77 | $20.88 | $20.64 | $20.68 | $18.95 | 151,445 |
| 2018-08-09 | $21.14 | $21.24 | $21.07 | $21.10 | $19.34 | 113,747 |
| 2018-08-08 | $21.12 | $21.25 | $21.02 | $21.04 | $19.28 | 88,247 |
| 2018-08-07 | $21.20 | $21.37 | $21.09 | $21.09 | $19.33 | 105,040 |
| 2018-08-06 | $21.01 | $21.10 | $20.96 | $21.04 | $19.28 | 82,395 |
| 2018-08-03 | $20.99 | $21.14 | $20.95 | $21.09 | $19.33 | 95,455 |
| 2018-08-02 | $20.84 | $21.01 | $20.76 | $20.95 | $19.20 | 137,322 |
| 2018-08-01 | $21.14 | $21.21 | $21.05 | $21.06 | $19.30 | 141,608 |
| 2018-07-31 | $21.28 | $21.30 | $21.15 | $21.16 | $19.39 | 410,781 |
| 2018-07-30 | $21.39 | $21.40 | $21.21 | $21.23 | $19.46 | 284,354 |
| 2018-07-27 | $21.46 | $21.47 | $21.21 | $21.28 | $19.50 | 325,174 |
| 2018-07-26 | $21.36 | $21.43 | $21.28 | $21.30 | $19.52 | 68,877 |
| 2018-07-25 | $21.24 | $21.50 | $21.15 | $21.47 | $19.68 | 153,098 |
| 2018-07-24 | $21.24 | $21.38 | $21.12 | $21.18 | $19.41 | 152,792 |
| 2018-07-23 | $21.04 | $21.05 | $20.96 | $21.01 | $19.26 | 126,456 |
| 2018-07-20 | $21.04 | $21.15 | $21.04 | $21.07 | $19.31 | 54,030 |
| 2018-07-19 | $20.92 | $21.03 | $20.87 | $20.94 | $19.19 | 92,775 |
| 2018-07-18 | $21.11 | $21.16 | $21.04 | $21.12 | $19.36 | 253,397 |
| 2018-07-17 | $21.03 | $21.19 | $20.93 | $21.17 | $19.40 | 192,196 |
| 2018-07-16 | $21.05 | $21.06 | $20.98 | $21.05 | $19.29 | 246,794 |
| 2018-07-13 | $21.03 | $21.08 | $20.91 | $21.07 | $19.31 | 136,266 |
| 2018-07-12 | $20.99 | $21.11 | $20.92 | $21.04 | $19.28 | 59,233 |
| 2018-07-11 | $20.93 | $21.09 | $20.80 | $20.83 | $19.09 | 152,058 |
| 2018-07-10 | $21.12 | $21.19 | $21.10 | $21.19 | $19.42 | 118,076 |
| 2018-07-09 | $21.12 | $21.26 | $20.99 | $21.14 | $19.38 | 141,057 |
| 2018-07-06 | $20.61 | $21.00 | $20.61 | $20.92 | $19.17 | 208,110 |
| 2018-07-05 | $20.76 | $20.84 | $20.65 | $20.72 | $18.99 | 215,182 |
| 2018-07-03 | $20.76 | $20.83 | $20.67 | $20.78 | $19.05 | 86,734 |
| 2018-07-02 | $20.51 | $20.71 | $19.40 | $20.64 | $18.92 | 250,118 |
| 2018-06-29 | $20.77 | $20.91 | $20.71 | $20.82 | $19.08 | 202,260 |
| 2018-06-28 | $20.54 | $20.62 | $20.37 | $20.56 | $18.84 | 288,903 |
| 2018-06-27 | $20.98 | $21.04 | $20.59 | $20.59 | $18.87 | 244,999 |
| 2018-06-26 | $21.00 | $21.04 | $20.86 | $20.94 | $19.19 | 126,497 |
| 2018-06-25 | $21.09 | $21.12 | $20.84 | $20.94 | $19.19 | 275,728 |
| 2018-06-22 | $21.34 | $21.46 | $21.30 | $21.34 | $19.56 | 311,729 |
| 2018-06-21 | $21.39 | $21.50 | $21.19 | $21.19 | $19.42 | 340,230 |
| 2018-06-20 | $21.55 | $21.96 | $21.55 | $21.67 | $19.68 | 248,997 |
| 2018-06-19 | $21.71 | $21.71 | $21.45 | $21.65 | $19.66 | 189,332 |
| 2018-06-18 | $22.06 | $22.06 | $21.86 | $21.99 | $19.97 | 63,385 |
| 2018-06-15 | $22.24 | $22.27 | $22.00 | $22.09 | $20.06 | 93,502 |
| 2018-06-14 | $22.36 | $22.42 | $22.28 | $22.28 | $20.23 | 216,407 |
| 2018-06-13 | $22.45 | $22.53 | $22.31 | $22.36 | $20.30 | 190,955 |
| 2018-06-12 | $22.52 | $22.52 | $22.34 | $22.35 | $20.29 | 90,029 |
| 2018-06-11 | $22.39 | $22.44 | $22.32 | $22.39 | $20.33 | 154,904 |
| 2018-06-08 | $22.27 | $22.31 | $22.12 | $22.30 | $20.25 | 49,122 |
| 2018-06-07 | $22.37 | $22.47 | $22.13 | $22.18 | $20.14 | 197,481 |
| 2018-06-06 | $22.27 | $22.43 | $22.24 | $22.42 | $20.36 | 93,215 |
| 2018-06-05 | $22.20 | $22.25 | $22.12 | $22.18 | $20.14 | 201,501 |
| 2018-06-04 | $22.19 | $22.24 | $22.13 | $22.21 | $20.17 | 91,960 |
| 2018-06-01 | $21.85 | $22.12 | $21.85 | $22.07 | $20.04 | 110,748 |
| 2018-05-31 | $21.90 | $21.90 | $21.74 | $21.82 | $19.81 | 357,164 |
| 2018-05-30 | $21.66 | $21.90 | $21.59 | $21.90 | $19.88 | 130,429 |
| 2018-05-29 | $21.76 | $21.83 | $21.52 | $21.63 | $19.64 | 222,321 |
| 2018-05-25 | $22.02 | $22.08 | $21.93 | $22.06 | $20.03 | 67,491 |
| 2018-05-24 | $22.08 | $22.13 | $21.94 | $22.06 | $20.03 | 77,423 |
| 2018-05-23 | $22.05 | $22.15 | $22.00 | $22.12 | $20.08 | 141,269 |
| 2018-05-22 | $22.33 | $22.41 | $22.28 | $22.34 | $20.28 | 86,582 |
| 2018-05-21 | $22.37 | $22.49 | $22.25 | $22.31 | $20.26 | 136,385 |
| 2018-05-18 | $22.20 | $22.26 | $22.13 | $22.20 | $20.16 | 79,502 |
| 2018-05-17 | $22.31 | $22.38 | $22.25 | $22.27 | $20.22 | 212,991 |
| 2018-05-16 | $22.34 | $22.43 | $22.29 | $22.37 | $20.31 | 63,510 |
| 2018-05-15 | $22.29 | $22.36 | $22.11 | $22.33 | $20.27 | 213,331 |
| 2018-05-14 | $22.52 | $22.62 | $22.48 | $22.48 | $20.41 | 99,917 |
| 2018-05-11 | $22.51 | $22.65 | $22.42 | $22.48 | $20.41 | 117,336 |
| 2018-05-10 | $22.34 | $22.50 | $22.31 | $22.48 | $20.41 | 71,972 |
| 2018-05-09 | $22.19 | $22.30 | $22.19 | $22.26 | $20.21 | 176,305 |
| 2018-05-08 | $22.31 | $22.31 | $22.07 | $22.20 | $20.16 | 59,984 |
| 2018-05-07 | $22.09 | $22.25 | $22.08 | $22.20 | $20.16 | 127,628 |
| 2018-05-04 | $21.89 | $22.13 | $21.85 | $22.09 | $20.06 | 40,884 |
| 2018-05-03 | $22.04 | $22.08 | $21.83 | $22.05 | $20.02 | 59,118 |
| 2018-05-02 | $22.13 | $22.20 | $22.02 | $22.06 | $20.03 | 147,038 |
| 2018-05-01 | $22.07 | $22.07 | $21.87 | $22.04 | $20.01 | 169,072 |
| 2018-04-30 | $22.13 | $22.21 | $22.04 | $22.09 | $20.06 | 100,902 |
| 2018-04-27 | $22.14 | $22.15 | $22.02 | $22.13 | $20.09 | 74,212 |
| 2018-04-26 | $21.91 | $22.05 | $21.86 | $22.03 | $20.00 | 162,141 |
| 2018-04-25 | $21.82 | $21.85 | $21.65 | $21.78 | $19.78 | 106,171 |
| 2018-04-24 | $22.22 | $22.25 | $21.90 | $21.99 | $19.97 | 83,413 |
| 2018-04-23 | $22.26 | $22.26 | $22.07 | $22.13 | $20.09 | 66,134 |
| 2018-04-20 | $22.28 | $22.28 | $22.19 | $22.23 | $20.18 | 54,365 |
| 2018-04-19 | $22.51 | $22.53 | $22.31 | $22.42 | $20.36 | 1,091,136 |
| 2018-04-18 | $22.39 | $22.52 | $22.39 | $22.49 | $20.42 | 139,976 |
| 2018-04-17 | $22.20 | $22.40 | $22.14 | $22.36 | $20.30 | 118,419 |
| 2018-04-16 | $22.19 | $22.23 | $22.09 | $22.18 | $20.14 | 82,148 |
| 2018-04-13 | $22.57 | $22.57 | $22.10 | $22.19 | $20.15 | 58,319 |
| 2018-04-12 | $22.32 | $22.40 | $22.28 | $22.34 | $20.28 | 70,589 |
| 2018-04-11 | $22.03 | $22.35 | $22.03 | $22.23 | $20.18 | 333,639 |
| 2018-04-10 | $22.21 | $22.33 | $22.16 | $22.26 | $20.21 | 82,571 |
| 2018-04-09 | $21.98 | $22.12 | $21.92 | $21.96 | $19.94 | 75,681 |
| 2018-04-06 | $21.90 | $22.11 | $21.74 | $21.80 | $19.80 | 163,101 |
| 2018-04-05 | $22.07 | $22.17 | $22.01 | $22.03 | $20.00 | 237,511 |
| 2018-04-04 | $21.50 | $21.91 | $21.27 | $21.91 | $19.89 | 494,116 |
| 2018-04-03 | $21.92 | $22.10 | $21.79 | $21.91 | $19.89 | 188,071 |
| 2018-04-02 | $22.05 | $22.20 | $21.69 | $21.79 | $19.78 | 122,591 |
| 2018-03-29 | $22.03 | $22.28 | $22.03 | $22.22 | $20.18 | 75,313 |
| 2018-03-28 | $21.89 | $21.98 | $21.76 | $21.86 | $19.85 | 90,404 |
| 2018-03-27 | $22.20 | $22.32 | $21.87 | $21.94 | $19.92 | 88,259 |
| 2018-03-26 | $22.17 | $22.28 | $21.93 | $22.26 | $20.21 | 142,919 |
| 2018-03-23 | $22.13 | $22.13 | $21.79 | $21.79 | $19.78 | 135,575 |
| 2018-03-22 | $22.63 | $22.63 | $22.12 | $22.12 | $20.08 | 68,953 |
| 2018-03-21 | $22.59 | $22.73 | $22.50 | $22.66 | $20.57 | 75,786 |
| 2018-03-20 | $22.71 | $22.71 | $22.57 | $22.68 | $20.59 | 61,644 |
| 2018-03-19 | $22.76 | $22.76 | $22.43 | $22.50 | $20.43 | 102,970 |
| 2018-03-16 | $22.71 | $22.75 | $22.65 | $22.71 | $20.62 | 50,901 |
| 2018-03-15 | $22.81 | $22.87 | $22.73 | $22.76 | $20.67 | 70,781 |
| 2018-03-14 | $22.85 | $22.88 | $22.66 | $22.72 | $20.63 | 125,929 |
| 2018-03-13 | $23.05 | $23.05 | $22.64 | $22.71 | $20.62 | 353,267 |
| 2018-03-12 | $22.80 | $22.92 | $22.80 | $22.90 | $20.79 | 89,211 |
| 2018-03-09 | $22.62 | $22.94 | $22.61 | $22.75 | $20.66 | 114,703 |
| 2018-03-08 | $22.57 | $22.61 | $22.48 | $22.56 | $20.48 | 110,582 |
| 2018-03-07 | $22.40 | $22.54 | $22.32 | $22.51 | $20.44 | 72,606 |
| 2018-03-06 | $22.34 | $22.61 | $22.34 | $22.55 | $20.47 | 88,277 |
| 2018-03-05 | $22.12 | $22.36 | $22.02 | $22.35 | $20.29 | 176,104 |
| 2018-03-02 | $21.90 | $22.25 | $21.83 | $22.22 | $20.18 | 128,411 |
| 2018-03-01 | $22.41 | $22.42 | $22.00 | $22.20 | $20.16 | 139,190 |
| 2018-02-28 | $22.73 | $22.81 | $22.49 | $22.49 | $20.42 | 134,505 |
| 2018-02-27 | $22.98 | $22.98 | $22.72 | $22.73 | $20.64 | 96,426 |
| 2018-02-26 | $23.07 | $23.12 | $22.92 | $23.10 | $20.97 | 144,884 |
| 2018-02-23 | $22.85 | $23.01 | $22.77 | $22.99 | $20.87 | 95,143 |
| 2018-02-22 | $22.77 | $22.85 | $22.71 | $22.75 | $20.66 | 86,530 |
| 2018-02-21 | $22.79 | $23.00 | $22.71 | $22.71 | $20.62 | 106,129 |
| 2018-02-20 | $22.69 | $22.84 | $22.59 | $22.68 | $20.59 | 85,239 |
| 2018-02-16 | $22.91 | $23.05 | $22.70 | $22.90 | $20.79 | 119,795 |
| 2018-02-15 | $22.83 | $22.92 | $22.71 | $22.90 | $20.79 | 236,734 |
| 2018-02-14 | $22.09 | $22.68 | $22.08 | $22.63 | $20.55 | 74,503 |
| 2018-02-13 | $22.09 | $22.19 | $22.02 | $22.18 | $20.14 | 122,152 |
| 2018-02-12 | $22.12 | $22.20 | $21.79 | $22.14 | $20.10 | 281,096 |
| 2018-02-09 | $21.84 | $22.00 | $21.26 | $21.86 | $19.85 | 272,973 |
| 2018-02-08 | $22.36 | $22.36 | $21.61 | $21.61 | $19.62 | 432,294 |
| 2018-02-07 | $22.85 | $22.98 | $22.35 | $22.37 | $20.31 | 300,737 |
| 2018-02-06 | $21.99 | $22.83 | $21.95 | $22.73 | $20.64 | 424,466 |
| 2018-02-05 | $22.93 | $23.03 | $22.16 | $22.21 | $20.17 | 341,629 |
| 2018-02-02 | $23.64 | $23.64 | $23.06 | $23.11 | $20.98 | 183,067 |
| 2018-02-01 | $23.66 | $23.81 | $23.54 | $23.73 | $21.55 | 141,274 |
| 2018-01-31 | $23.72 | $23.96 | $23.70 | $23.76 | $21.57 | 118,255 |
| 2018-01-30 | $23.76 | $23.84 | $23.66 | $23.72 | $21.54 | 106,296 |
| 2018-01-29 | $24.08 | $24.10 | $23.94 | $23.95 | $21.75 | 109,598 |
| 2018-01-26 | $24.04 | $24.24 | $23.98 | $24.22 | $21.99 | 158,303 |
| 2018-01-25 | $24.22 | $24.22 | $23.85 | $23.98 | $21.77 | 228,933 |
| 2018-01-24 | $24.04 | $24.09 | $23.83 | $23.97 | $21.76 | 244,544 |
| 2018-01-23 | $23.88 | $23.88 | $23.76 | $23.82 | $21.63 | 186,747 |
| 2018-01-22 | $23.76 | $23.80 | $23.65 | $23.79 | $21.60 | 140,446 |
| 2018-01-19 | $23.76 | $23.79 | $23.66 | $23.78 | $21.59 | 164,936 |
| 2018-01-18 | $23.63 | $23.68 | $23.56 | $23.57 | $21.40 | 134,477 |
| 2018-01-17 | $23.56 | $23.72 | $23.42 | $23.66 | $21.48 | 227,817 |
| 2018-01-16 | $23.79 | $23.79 | $23.46 | $23.47 | $21.31 | 551,759 |
| 2018-01-12 | $23.45 | $23.47 | $23.27 | $23.47 | $21.31 | 115,676 |
| 2018-01-11 | $23.18 | $23.40 | $23.03 | $23.25 | $21.11 | 272,427 |
| 2018-01-10 | $23.10 | $23.13 | $23.04 | $23.08 | $20.96 | 309,755 |
| 2018-01-09 | $23.17 | $23.22 | $23.11 | $23.21 | $21.07 | 137,347 |
| 2018-01-08 | $23.10 | $23.18 | $22.90 | $23.15 | $21.02 | 83,413 |
| 2018-01-05 | $22.98 | $23.13 | $22.96 | $23.12 | $20.99 | 209,808 |
| 2018-01-04 | $22.90 | $23.00 | $22.82 | $22.91 | $20.80 | 183,730 |
| 2018-01-03 | $22.73 | $22.81 | $22.61 | $22.74 | $20.65 | 348,865 |
| 2018-01-02 | $22.40 | $22.63 | $22.40 | $22.63 | $20.55 | 120,045 |
| 2017-12-29 | $22.48 | $22.48 | $22.23 | $22.25 | $20.20 | 75,961 |
| 2017-12-28 | $22.13 | $22.33 | $22.13 | $22.26 | $20.21 | 81,275 |
| 2017-12-27 | $22.11 | $22.19 | $22.03 | $22.16 | $20.12 | 100,471 |
| 2017-12-26 | $21.97 | $22.08 | $21.95 | $22.06 | $20.03 | 43,689 |
| 2017-12-22 | $22.05 | $22.09 | $21.98 | $22.03 | $20.00 | 96,443 |
| 2017-12-21 | $22.15 | $22.15 | $21.88 | $22.03 | $20.00 | 189,924 |
| 2017-12-20 | $22.16 | $22.20 | $22.04 | $22.09 | $19.90 | 171,368 |
| 2017-12-19 | $22.05 | $22.50 | $22.05 | $22.12 | $19.93 | 156,803 |
| 2017-12-18 | $21.91 | $22.17 | $21.91 | $22.13 | $19.94 | 143,345 |
| 2017-12-15 | $21.84 | $21.86 | $21.76 | $21.82 | $19.66 | 98,631 |
| 2017-12-14 | $21.82 | $21.92 | $21.78 | $21.78 | $19.62 | 81,687 |
| 2017-12-13 | $21.80 | $21.88 | $21.79 | $21.87 | $19.70 | 140,998 |
| 2017-12-12 | $21.72 | $21.76 | $21.66 | $21.74 | $19.58 | 94,272 |
| 2017-12-11 | $21.65 | $21.82 | $21.65 | $21.81 | $19.65 | 82,422 |
| 2017-12-08 | $21.72 | $21.79 | $21.67 | $21.72 | $19.57 | 155,958 |
| 2017-12-07 | $21.51 | $21.63 | $21.45 | $21.60 | $19.46 | 155,375 |
| 2017-12-06 | $21.59 | $21.59 | $21.49 | $21.54 | $19.40 | 215,181 |
| 2017-12-05 | $21.70 | $21.79 | $21.65 | $21.68 | $19.53 | 73,188 |
| 2017-12-04 | $21.89 | $21.99 | $21.70 | $21.72 | $19.57 | 109,840 |
| 2017-12-01 | $21.88 | $21.96 | $21.69 | $21.80 | $19.64 | 203,539 |
| 2017-11-30 | $21.88 | $22.07 | $21.84 | $21.86 | $19.69 | 134,900 |
| 2017-11-29 | $22.05 | $22.08 | $21.83 | $21.89 | $19.72 | 134,781 |
| 2017-11-28 | $22.09 | $22.15 | $22.00 | $22.12 | $19.93 | 295,894 |
| 2017-11-27 | $22.20 | $22.20 | $22.01 | $22.05 | $19.86 | 83,673 |
| 2017-11-24 | $22.22 | $22.28 | $22.19 | $22.24 | $20.03 | 70,037 |
| 2017-11-22 | $22.27 | $22.27 | $22.10 | $22.15 | $19.95 | 108,399 |
| 2017-11-21 | $22.07 | $22.19 | $22.06 | $22.14 | $19.94 | 118,864 |
| 2017-11-20 | $21.90 | $21.94 | $21.87 | $21.92 | $19.75 | 123,129 |
| 2017-11-17 | $21.92 | $21.92 | $21.77 | $21.88 | $19.71 | 63,586 |
| 2017-11-16 | $21.69 | $21.83 | $21.66 | $21.82 | $19.66 | 93,851 |
| 2017-11-15 | $21.43 | $21.48 | $21.31 | $21.43 | $19.30 | 105,284 |
| 2017-11-14 | $21.55 | $21.65 | $21.52 | $21.53 | $19.39 | 92,724 |
| 2017-11-13 | $21.64 | $21.64 | $21.45 | $21.59 | $19.45 | 205,873 |
| 2017-11-10 | $21.67 | $21.75 | $21.61 | $21.71 | $19.56 | 440,537 |
| 2017-11-09 | $21.74 | $21.74 | $21.57 | $21.69 | $19.54 | 136,649 |
| 2017-11-08 | $21.90 | $21.90 | $21.75 | $21.87 | $19.70 | 118,120 |
| 2017-11-07 | $21.95 | $21.95 | $21.77 | $21.79 | $19.63 | 106,695 |
| 2017-11-06 | $21.81 | $21.97 | $21.81 | $21.97 | $19.79 | 82,770 |
| 2017-11-03 | $21.83 | $21.90 | $21.75 | $21.79 | $19.63 | 162,777 |
| 2017-11-02 | $21.81 | $21.83 | $21.73 | $21.83 | $19.66 | 266,374 |
| 2017-11-01 | $21.92 | $21.92 | $21.75 | $21.79 | $19.63 | 206,096 |
| 2017-10-31 | $21.57 | $21.69 | $21.55 | $21.68 | $19.53 | 99,894 |
| 2017-10-30 | $21.37 | $21.57 | $21.37 | $21.51 | $19.38 | 62,622 |
| 2017-10-27 | $21.57 | $21.57 | $21.36 | $21.50 | $19.37 | 95,572 |
| 2017-10-26 | $21.45 | $21.53 | $21.41 | $21.46 | $19.33 | 82,419 |
| 2017-10-25 | $21.49 | $21.60 | $21.34 | $21.45 | $19.32 | 89,028 |
| 2017-10-24 | $21.49 | $21.58 | $21.44 | $21.51 | $19.38 | 141,927 |
| 2017-10-23 | $21.58 | $21.63 | $21.46 | $21.48 | $19.35 | 67,487 |
| 2017-10-20 | $21.65 | $21.67 | $21.56 | $21.58 | $19.44 | 76,331 |
| 2017-10-19 | $21.54 | $21.60 | $21.49 | $21.59 | $19.45 | 102,101 |
| 2017-10-18 | $21.89 | $21.91 | $21.70 | $21.78 | $19.62 | 175,928 |
| 2017-10-17 | $21.84 | $21.85 | $21.70 | $21.72 | $19.57 | 271,830 |
| 2017-10-16 | $21.96 | $21.96 | $21.83 | $21.89 | $19.72 | 78,561 |
| 2017-10-13 | $21.86 | $21.87 | $21.79 | $21.86 | $19.69 | 126,897 |
| 2017-10-12 | $21.68 | $21.91 | $21.68 | $21.73 | $19.57 | 174,587 |
| 2017-10-11 | $21.67 | $21.74 | $21.65 | $21.74 | $19.58 | 96,557 |
| 2017-10-10 | $21.64 | $21.72 | $21.62 | $21.72 | $19.57 | 177,355 |
| 2017-10-09 | $21.48 | $21.52 | $21.44 | $21.48 | $19.35 | 95,812 |
| 2017-10-06 | $21.38 | $21.50 | $21.38 | $21.49 | $19.36 | 83,770 |
| 2017-10-05 | $21.72 | $21.72 | $21.53 | $21.57 | $19.43 | 107,545 |
| 2017-10-04 | $21.70 | $21.70 | $21.50 | $21.57 | $19.43 | 224,405 |
| 2017-10-03 | $21.61 | $21.61 | $21.46 | $21.55 | $19.41 | 195,314 |
| 2017-10-02 | $21.37 | $21.43 | $21.31 | $21.40 | $19.28 | 137,361 |
| 2017-09-29 | $21.30 | $21.38 | $21.20 | $21.38 | $19.26 | 121,865 |
| 2017-09-28 | $21.06 | $21.16 | $21.04 | $21.14 | $19.04 | 134,665 |
| 2017-09-27 | $21.00 | $21.11 | $20.97 | $21.10 | $19.01 | 178,716 |
| 2017-09-26 | $21.12 | $21.18 | $21.04 | $21.10 | $19.01 | 150,063 |
| 2017-09-25 | $21.32 | $21.33 | $21.10 | $21.12 | $19.03 | 201,136 |
| 2017-09-22 | $21.49 | $21.49 | $21.41 | $21.45 | $19.32 | 96,040 |
| 2017-09-21 | $21.67 | $21.67 | $21.38 | $21.48 | $19.35 | 131,632 |
| 2017-09-20 | $21.81 | $21.86 | $21.56 | $21.66 | $19.40 | 97,331 |
| 2017-09-19 | $21.96 | $21.96 | $21.70 | $21.77 | $19.49 | 207,646 |
| 2017-09-18 | $21.77 | $21.82 | $21.67 | $21.71 | $19.44 | 186,830 |
| 2017-09-15 | $21.56 | $21.89 | $21.55 | $21.63 | $19.37 | 133,995 |
| 2017-09-14 | $21.52 | $21.61 | $21.46 | $21.61 | $19.35 | 121,895 |
| 2017-09-13 | $21.71 | $21.71 | $21.47 | $21.57 | $19.31 | 309,704 |
| 2017-09-12 | $21.55 | $21.64 | $21.51 | $21.60 | $19.34 | 212,198 |
| 2017-09-11 | $21.47 | $21.55 | $21.47 | $21.51 | $19.26 | 103,516 |
| 2017-09-08 | $21.30 | $21.34 | $21.23 | $21.28 | $19.05 | 142,128 |
| 2017-09-07 | $21.20 | $21.32 | $21.20 | $21.30 | $19.07 | 80,404 |
| 2017-09-06 | $21.07 | $21.11 | $20.95 | $21.08 | $18.88 | 75,347 |
| 2017-09-05 | $21.09 | $21.12 | $20.88 | $20.91 | $18.72 | 433,558 |
| 2017-09-01 | $21.16 | $21.16 | $21.06 | $21.15 | $18.94 | 143,233 |
| 2017-08-31 | $20.93 | $21.02 | $20.90 | $20.97 | $18.78 | 82,619 |
| 2017-08-30 | $20.83 | $20.92 | $20.81 | $20.89 | $18.71 | 132,555 |
| 2017-08-29 | $20.64 | $20.84 | $20.64 | $20.81 | $18.63 | 172,297 |
| 2017-08-28 | $20.95 | $20.95 | $20.85 | $20.90 | $18.71 | 185,714 |
| 2017-08-25 | $20.91 | $21.00 | $20.89 | $20.94 | $18.75 | 336,069 |
| 2017-08-24 | $20.92 | $20.95 | $20.83 | $20.87 | $18.69 | 123,000 |
| 2017-08-23 | $20.73 | $20.87 | $20.65 | $20.82 | $18.64 | 109,979 |
| 2017-08-22 | $20.69 | $20.80 | $20.69 | $20.80 | $18.63 | 83,596 |
| 2017-08-21 | $20.60 | $20.67 | $20.55 | $20.65 | $18.49 | 58,695 |
| 2017-08-18 | $20.55 | $20.62 | $20.48 | $20.54 | $18.39 | 63,497 |
| 2017-08-17 | $20.68 | $20.72 | $20.51 | $20.54 | $18.39 | 83,205 |
| 2017-08-16 | $20.67 | $20.81 | $20.60 | $20.73 | $18.56 | 338,261 |
| 2017-08-15 | $20.53 | $20.61 | $20.48 | $20.59 | $18.44 | 78,339 |
| 2017-08-14 | $20.57 | $20.66 | $20.55 | $20.58 | $18.43 | 51,871 |
| 2017-08-11 | $20.31 | $20.45 | $20.25 | $20.33 | $18.20 | 83,036 |
| 2017-08-10 | $20.63 | $20.72 | $20.40 | $20.40 | $18.27 | 318,476 |
| 2017-08-09 | $20.76 | $20.86 | $20.72 | $20.84 | $18.66 | 95,559 |
| 2017-08-08 | $20.98 | $21.03 | $20.92 | $20.93 | $18.74 | 74,746 |
| 2017-08-07 | $20.90 | $21.00 | $20.90 | $20.98 | $18.79 | 285,422 |
| 2017-08-04 | $20.88 | $20.93 | $20.80 | $20.91 | $18.72 | 291,669 |
| 2017-08-03 | $20.89 | $20.89 | $20.75 | $20.86 | $18.68 | 356,276 |
| 2017-08-02 | $20.94 | $20.94 | $20.79 | $20.88 | $18.70 | 157,174 |
| 2017-08-01 | $20.90 | $20.92 | $20.85 | $20.89 | $18.71 | 164,667 |
| 2017-07-31 | $20.74 | $20.79 | $20.69 | $20.78 | $18.61 | 73,690 |
| 2017-07-28 | $20.58 | $20.69 | $20.55 | $20.65 | $18.49 | 76,677 |
| 2017-07-27 | $20.89 | $20.89 | $20.59 | $20.66 | $18.50 | 236,903 |
| 2017-07-26 | $20.64 | $20.88 | $20.64 | $20.85 | $18.67 | 204,688 |
| 2017-07-25 | $20.65 | $20.67 | $20.58 | $20.61 | $18.45 | 166,865 |
| 2017-07-24 | $20.54 | $20.61 | $20.48 | $20.58 | $18.43 | 81,208 |
| 2017-07-21 | $20.54 | $20.59 | $20.48 | $20.57 | $18.42 | 148,617 |
| 2017-07-20 | $20.65 | $20.70 | $20.58 | $20.64 | $18.48 | 99,981 |
| 2017-07-19 | $20.57 | $20.63 | $20.52 | $20.62 | $18.46 | 97,227 |
| 2017-07-18 | $20.37 | $20.50 | $20.37 | $20.50 | $18.36 | 97,949 |
| 2017-07-17 | $20.40 | $20.41 | $20.34 | $20.35 | $18.22 | 50,329 |
| 2017-07-14 | $20.27 | $20.44 | $20.24 | $20.40 | $18.27 | 230,821 |
| 2017-07-13 | $20.18 | $20.24 | $20.11 | $20.22 | $18.11 | 84,493 |
| 2017-07-12 | $20.07 | $20.20 | $20.02 | $20.14 | $18.03 | 98,036 |
| 2017-07-11 | $19.86 | $19.96 | $19.80 | $19.96 | $17.87 | 191,322 |
| 2017-07-10 | $19.82 | $19.86 | $19.74 | $19.79 | $17.72 | 94,765 |
| 2017-07-07 | $19.61 | $19.72 | $19.60 | $19.68 | $17.62 | 60,322 |
| 2017-07-06 | $19.67 | $19.69 | $19.57 | $19.60 | $17.55 | 80,078 |
| 2017-07-05 | $19.84 | $19.84 | $19.63 | $19.73 | $17.67 | 148,142 |
| 2017-07-03 | $19.63 | $19.78 | $19.63 | $19.70 | $17.64 | 46,909 |
| 2017-06-30 | $19.67 | $19.72 | $19.60 | $19.64 | $17.59 | 69,214 |
| 2017-06-29 | $19.74 | $19.83 | $19.49 | $19.61 | $17.56 | 103,946 |
| 2017-06-28 | $19.67 | $19.82 | $19.64 | $19.81 | $17.74 | 60,450 |
| 2017-06-27 | $19.65 | $19.73 | $19.61 | $19.64 | $17.59 | 159,742 |
| 2017-06-26 | $19.80 | $19.90 | $19.71 | $19.75 | $17.68 | 70,357 |
| 2017-06-23 | $19.64 | $19.73 | $19.58 | $19.68 | $17.62 | 132,459 |
| 2017-06-22 | $19.55 | $19.67 | $19.55 | $19.61 | $17.56 | 104,390 |
| 2017-06-21 | $19.58 | $19.66 | $19.57 | $19.62 | $17.56 | 106,506 |
| 2017-06-20 | $19.73 | $19.77 | $19.58 | $19.59 | $17.53 | 156,019 |
| 2017-06-19 | $19.60 | $19.82 | $19.60 | $19.79 | $17.71 | 94,550 |
| 2017-06-16 | $19.53 | $19.62 | $19.51 | $19.59 | $17.53 | 99,279 |
| 2017-06-15 | $19.54 | $19.54 | $19.36 | $19.49 | $17.44 | 156,764 |
| 2017-06-14 | $19.87 | $19.88 | $19.64 | $19.71 | $17.64 | 100,002 |
| 2017-06-13 | $19.77 | $19.84 | $19.69 | $19.76 | $17.68 | 136,164 |
| 2017-06-12 | $19.70 | $19.70 | $19.55 | $19.59 | $17.53 | 167,359 |
| 2017-06-09 | $19.97 | $20.03 | $19.72 | $19.78 | $17.70 | 118,956 |
| 2017-06-08 | $19.96 | $19.98 | $19.82 | $19.93 | $17.83 | 114,727 |
| 2017-06-07 | $19.99 | $20.03 | $19.91 | $20.02 | $17.91 | 228,175 |
| 2017-06-06 | $19.88 | $20.02 | $19.88 | $19.98 | $17.88 | 138,634 |
| 2017-06-05 | $19.94 | $19.98 | $19.88 | $19.91 | $17.81 | 90,561 |
| 2017-06-02 | $20.00 | $20.05 | $19.96 | $20.02 | $17.91 | 61,809 |
| 2017-06-01 | $19.97 | $20.00 | $19.88 | $19.94 | $17.84 | 299,549 |
| 2017-05-31 | $20.08 | $20.08 | $19.83 | $19.87 | $17.78 | 166,957 |
| 2017-05-30 | $19.84 | $19.97 | $19.83 | $19.93 | $17.83 | 116,928 |
| 2017-05-26 | $19.79 | $19.96 | $19.79 | $19.91 | $17.81 | 105,023 |
| 2017-05-25 | $19.88 | $19.92 | $19.78 | $19.86 | $17.77 | 135,846 |
| 2017-05-24 | $19.72 | $19.84 | $19.69 | $19.73 | $17.65 | 100,775 |
| 2017-05-23 | $19.70 | $19.80 | $19.63 | $19.74 | $17.66 | 157,693 |
| 2017-05-22 | $19.75 | $19.75 | $19.59 | $19.61 | $17.55 | 133,943 |
| 2017-05-19 | $19.35 | $19.74 | $19.35 | $19.72 | $17.64 | 146,120 |
| 2017-05-18 | $19.77 | $19.82 | $18.83 | $19.13 | $17.12 | 544,367 |
| 2017-05-17 | $20.43 | $20.52 | $20.12 | $20.13 | $18.01 | 1,185,860 |
| 2017-05-16 | $20.55 | $20.65 | $20.52 | $20.61 | $18.44 | 301,698 |
| 2017-05-15 | $20.30 | $20.39 | $20.27 | $20.36 | $18.22 | 155,467 |
| 2017-05-12 | $19.90 | $20.22 | $19.90 | $20.17 | $18.05 | 181,180 |
| 2017-05-11 | $19.94 | $20.00 | $19.85 | $19.97 | $17.87 | 336,365 |
| 2017-05-10 | $19.73 | $19.97 | $19.73 | $19.94 | $17.84 | 287,116 |
| 2017-05-09 | $19.71 | $19.82 | $19.69 | $19.78 | $17.70 | 170,315 |
| 2017-05-08 | $19.72 | $19.72 | $19.57 | $19.59 | $17.53 | 101,110 |
| 2017-05-05 | $19.54 | $19.78 | $19.54 | $19.76 | $17.68 | 111,103 |
| 2017-05-04 | $19.75 | $19.75 | $19.46 | $19.50 | $17.45 | 109,926 |
| 2017-05-03 | $19.77 | $19.77 | $19.57 | $19.63 | $17.56 | 507,907 |
| 2017-05-02 | $19.59 | $19.76 | $19.55 | $19.74 | $17.66 | 194,911 |
| 2017-05-01 | $19.40 | $19.55 | $19.39 | $19.51 | $17.46 | 167,257 |
| 2017-04-28 | $19.28 | $19.40 | $19.23 | $19.37 | $17.33 | 75,654 |
| 2017-04-27 | $19.29 | $19.34 | $19.22 | $19.26 | $17.23 | 94,102 |
| 2017-04-26 | $19.19 | $19.35 | $19.19 | $19.28 | $17.25 | 122,144 |
| 2017-04-25 | $19.27 | $19.37 | $19.16 | $19.33 | $17.30 | 748,294 |
| 2017-04-24 | $19.05 | $19.24 | $19.05 | $19.22 | $17.20 | 126,441 |
| 2017-04-21 | $18.77 | $18.84 | $18.75 | $18.78 | $16.80 | 140,223 |
| 2017-04-20 | $18.89 | $18.93 | $18.79 | $18.86 | $16.88 | 300,177 |
| 2017-04-19 | $18.90 | $18.96 | $18.72 | $18.77 | $16.79 | 79,906 |
| 2017-04-18 | $18.91 | $18.99 | $18.82 | $18.92 | $16.93 | 117,291 |
| 2017-04-17 | $18.76 | $19.05 | $18.75 | $19.02 | $17.02 | 149,154 |
| 2017-04-13 | $18.92 | $19.01 | $18.78 | $18.78 | $16.80 | 193,395 |
| 2017-04-12 | $19.09 | $19.09 | $18.92 | $19.01 | $17.01 | 142,071 |
| 2017-04-11 | $19.06 | $19.08 | $18.87 | $19.07 | $17.06 | 190,079 |
| 2017-04-10 | $19.01 | $19.08 | $18.98 | $19.06 | $17.05 | 147,028 |
| 2017-04-07 | $19.00 | $19.18 | $18.97 | $19.04 | $17.04 | 130,930 |
| 2017-04-06 | $19.06 | $19.15 | $18.97 | $18.99 | $16.99 | 143,623 |
| 2017-04-05 | $19.35 | $19.42 | $19.07 | $19.14 | $17.13 | 194,940 |
| 2017-04-04 | $19.15 | $19.32 | $19.12 | $19.28 | $17.25 | 142,236 |
| 2017-04-03 | $19.24 | $19.29 | $19.12 | $19.29 | $17.26 | 362,689 |
| 2017-03-31 | $18.97 | $19.24 | $18.97 | $19.12 | $17.11 | 205,027 |
| 2017-03-30 | $19.20 | $19.25 | $19.04 | $19.09 | $17.08 | 274,080 |
| 2017-03-29 | $19.06 | $19.27 | $19.01 | $19.27 | $17.24 | 272,252 |
| 2017-03-28 | $19.09 | $19.18 | $19.04 | $19.16 | $17.14 | 101,996 |
| 2017-03-27 | $18.96 | $19.11 | $18.92 | $19.10 | $17.09 | 30,986 |
| 2017-03-24 | $19.05 | $19.20 | $18.98 | $19.13 | $17.12 | 112,729 |
| 2017-03-23 | $18.90 | $19.12 | $18.90 | $19.03 | $17.03 | 455,347 |
| 2017-03-22 | $18.87 | $19.06 | $18.81 | $19.04 | $17.04 | 339,521 |
| 2017-03-21 | $19.46 | $19.50 | $18.97 | $19.04 | $17.04 | 207,902 |
| 2017-03-20 | $19.26 | $19.43 | $19.23 | $19.43 | $17.39 | 161,015 |
| 2017-03-17 | $19.48 | $19.48 | $19.27 | $19.32 | $17.29 | 404,612 |
| 2017-03-16 | $19.44 | $19.48 | $19.37 | $19.44 | $17.39 | 286,195 |
| 2017-03-15 | $18.83 | $19.35 | $18.83 | $19.35 | $17.31 | 639,696 |
| 2017-03-14 | $18.96 | $19.01 | $18.86 | $18.92 | $16.93 | 103,429 |
| 2017-03-13 | $18.94 | $19.10 | $18.94 | $19.09 | $17.08 | 144,529 |
| 2017-03-10 | $18.83 | $18.91 | $18.75 | $18.89 | $16.90 | 405,260 |
| 2017-03-09 | $18.80 | $18.85 | $18.62 | $18.69 | $16.72 | 1,271,800 |
| 2017-03-08 | $18.90 | $18.95 | $18.75 | $18.76 | $16.79 | 145,739 |
| 2017-03-07 | $19.10 | $19.17 | $18.99 | $19.06 | $17.05 | 80,353 |
| 2017-03-06 | $19.23 | $19.23 | $19.03 | $19.07 | $17.06 | 86,283 |
| 2017-03-03 | $19.04 | $19.24 | $19.01 | $19.24 | $17.22 | 121,055 |
| 2017-03-02 | $19.15 | $19.23 | $18.96 | $19.00 | $17.00 | 381,103 |
| 2017-03-01 | $19.10 | $19.32 | $19.10 | $19.28 | $17.25 | 521,589 |
| 2017-02-28 | $19.03 | $19.09 | $18.95 | $18.96 | $16.96 | 112,958 |
| 2017-02-27 | $18.96 | $19.14 | $18.96 | $19.08 | $17.07 | 124,421 |
| 2017-02-24 | $19.06 | $19.10 | $19.00 | $19.05 | $17.05 | 164,824 |
| 2017-02-23 | $19.53 | $19.59 | $19.26 | $19.29 | $17.26 | 311,701 |
| 2017-02-22 | $19.39 | $19.50 | $19.31 | $19.43 | $17.39 | 232,656 |
| 2017-02-21 | $19.33 | $19.45 | $19.33 | $19.45 | $17.40 | 293,203 |
| 2017-02-17 | $19.15 | $19.22 | $19.09 | $19.19 | $17.17 | 327,104 |
| 2017-02-16 | $19.34 | $19.37 | $19.25 | $19.29 | $17.26 | 159,418 |
| 2017-02-15 | $19.05 | $19.30 | $19.05 | $19.30 | $17.27 | 133,885 |
| 2017-02-14 | $19.05 | $19.10 | $18.88 | $19.10 | $17.09 | 245,404 |
| 2017-02-13 | $18.98 | $19.09 | $18.98 | $19.07 | $17.06 | 288,700 |
| 2017-02-10 | $18.76 | $18.97 | $18.76 | $18.95 | $16.96 | 113,440 |
| 2017-02-09 | $18.59 | $18.75 | $18.59 | $18.72 | $16.75 | 188,992 |
| 2017-02-08 | $18.53 | $18.70 | $18.41 | $18.67 | $16.71 | 112,536 |
| 2017-02-07 | $18.59 | $18.64 | $18.55 | $18.58 | $16.62 | 204,049 |
| 2017-02-06 | $18.70 | $18.70 | $18.56 | $18.60 | $16.64 | 389,169 |
| 2017-02-03 | $18.68 | $18.87 | $18.68 | $18.76 | $16.79 | 260,513 |
| 2017-02-02 | $18.60 | $18.72 | $18.57 | $18.68 | $16.71 | 398,475 |
| 2017-02-01 | $18.65 | $18.70 | $18.49 | $18.60 | $16.64 | 1,176,210 |
| 2017-01-31 | $18.48 | $18.59 | $18.42 | $18.52 | $16.57 | 262,852 |
| 2017-01-30 | $18.43 | $18.63 | $18.41 | $18.47 | $16.53 | 212,441 |
| 2017-01-27 | $18.60 | $18.75 | $18.60 | $18.75 | $16.78 | 279,239 |
| 2017-01-26 | $18.67 | $18.71 | $18.56 | $18.66 | $16.70 | 825,498 |
| 2017-01-25 | $18.62 | $18.77 | $18.61 | $18.73 | $16.76 | 383,707 |
| 2017-01-24 | $18.48 | $18.56 | $18.45 | $18.50 | $16.55 | 98,693 |
| 2017-01-23 | $18.20 | $18.50 | $18.20 | $18.48 | $16.54 | 93,644 |
| 2017-01-20 | $18.07 | $18.25 | $18.07 | $18.17 | $16.26 | 72,900 |
| 2017-01-19 | $18.01 | $18.11 | $17.95 | $18.10 | $16.20 | 141,154 |
| 2017-01-18 | $18.11 | $18.14 | $17.97 | $17.98 | $16.09 | 103,547 |
| 2017-01-17 | $17.86 | $18.17 | $17.86 | $18.11 | $16.20 | 100,297 |
| 2017-01-13 | $18.00 | $18.10 | $17.96 | $18.02 | $16.12 | 140,854 |
| 2017-01-12 | $17.87 | $18.12 | $17.87 | $18.09 | $16.19 | 128,897 |
| 2017-01-11 | $17.65 | $17.91 | $17.61 | $17.89 | $16.01 | 347,519 |
| 2017-01-10 | $17.67 | $17.80 | $17.67 | $17.72 | $15.86 | 170,703 |
| 2017-01-09 | $17.60 | $17.69 | $17.58 | $17.64 | $15.78 | 66,573 |
| 2017-01-06 | $17.64 | $17.65 | $17.55 | $17.57 | $15.72 | 153,414 |
| 2017-01-05 | $17.51 | $17.76 | $17.51 | $17.73 | $15.86 | 213,127 |
| 2017-01-04 | $17.30 | $17.49 | $17.28 | $17.49 | $15.65 | 351,012 |
| 2017-01-03 | $17.17 | $17.32 | $17.17 | $17.29 | $15.47 | 197,409 |
| 2016-12-30 | $17.13 | $17.19 | $17.03 | $17.03 | $15.24 | 200,004 |
| 2016-12-29 | $16.96 | $17.14 | $16.96 | $17.10 | $15.30 | 120,756 |
| 2016-12-28 | $16.92 | $16.99 | $16.89 | $16.94 | $15.16 | 113,459 |
| 2016-12-27 | $16.78 | $16.95 | $16.78 | $16.90 | $15.12 | 166,768 |
| 2016-12-23 | $16.69 | $16.81 | $16.69 | $16.78 | $15.01 | 126,063 |
| 2016-12-22 | $16.58 | $16.69 | $16.55 | $16.62 | $14.87 | 125,545 |
| 2016-12-21 | $16.60 | $16.75 | $16.59 | $16.65 | $14.90 | 344,421 |
| 2016-12-20 | $16.43 | $16.63 | $16.43 | $16.57 | $14.80 | 246,112 |
| 2016-12-19 | $16.67 | $16.73 | $16.55 | $16.57 | $14.80 | 201,764 |
| 2016-12-16 | $16.65 | $16.78 | $16.61 | $16.65 | $14.87 | 179,205 |
| 2016-12-15 | $16.49 | $16.71 | $16.47 | $16.66 | $14.88 | 342,285 |
| 2016-12-14 | $17.05 | $17.06 | $16.66 | $16.68 | $14.90 | 126,356 |
| 2016-12-13 | $16.98 | $17.18 | $16.97 | $17.04 | $15.22 | 133,231 |
| 2016-12-12 | $16.83 | $17.03 | $16.83 | $16.95 | $15.14 | 682,059 |
| 2016-12-09 | $16.96 | $17.10 | $16.94 | $17.02 | $15.20 | 95,340 |
| 2016-12-08 | $16.94 | $17.05 | $16.92 | $16.98 | $15.16 | 214,614 |
| 2016-12-07 | $16.92 | $17.11 | $16.90 | $17.08 | $15.25 | 167,046 |
| 2016-12-06 | $16.70 | $16.92 | $16.67 | $16.86 | $15.06 | 116,923 |
| 2016-12-05 | $16.51 | $16.73 | $16.51 | $16.70 | $14.91 | 202,116 |
| 2016-12-02 | $16.40 | $16.59 | $16.40 | $16.47 | $14.71 | 176,124 |
| 2016-12-01 | $16.74 | $16.84 | $16.41 | $16.42 | $14.66 | 118,065 |
| 2016-11-30 | $17.00 | $17.05 | $16.87 | $16.87 | $15.07 | 181,260 |
| 2016-11-29 | $16.75 | $17.02 | $16.75 | $16.91 | $15.10 | 106,687 |
| 2016-11-28 | $16.79 | $16.98 | $16.78 | $16.91 | $15.10 | 208,773 |
| 2016-11-25 | $16.77 | $16.84 | $16.77 | $16.82 | $15.02 | 27,815 |
| 2016-11-23 | $16.74 | $16.78 | $16.65 | $16.76 | $14.97 | 321,430 |
| 2016-11-22 | $16.97 | $17.08 | $16.84 | $16.94 | $15.13 | 408,549 |
| 2016-11-21 | $16.72 | $16.91 | $16.72 | $16.89 | $15.08 | 200,411 |
| 2016-11-18 | $16.66 | $16.80 | $16.61 | $16.65 | $14.87 | 285,019 |
| 2016-11-17 | $16.75 | $16.85 | $16.62 | $16.67 | $14.89 | 159,611 |
| 2016-11-16 | $16.65 | $16.75 | $16.62 | $16.68 | $14.90 | 96,397 |
| 2016-11-15 | $16.50 | $16.90 | $16.50 | $16.86 | $15.06 | 310,457 |
| 2016-11-14 | $16.51 | $16.62 | $16.40 | $16.53 | $14.76 | 837,110 |
| 2016-11-11 | $16.78 | $16.78 | $16.40 | $16.74 | $14.95 | 557,421 |
| 2016-11-10 | $17.41 | $17.45 | $16.92 | $16.93 | $15.12 | 672,591 |
| 2016-11-09 | $17.54 | $17.81 | $17.54 | $17.67 | $15.78 | 314,557 |
| 2016-11-08 | $17.68 | $17.99 | $17.68 | $17.89 | $15.98 | 81,478 |
| 2016-11-07 | $17.69 | $17.87 | $17.51 | $17.83 | $15.92 | 370,012 |
| 2016-11-04 | $17.36 | $17.53 | $17.32 | $17.33 | $15.48 | 118,734 |
| 2016-11-03 | $17.50 | $17.67 | $17.39 | $17.41 | $15.55 | 99,358 |
| 2016-11-02 | $17.62 | $17.72 | $17.40 | $17.47 | $15.60 | 282,230 |
| 2016-11-01 | $17.99 | $18.04 | $17.68 | $17.74 | $15.84 | 392,132 |
| 2016-10-31 | $18.04 | $18.12 | $17.97 | $18.05 | $16.12 | 40,612 |
| 2016-10-28 | $18.05 | $18.11 | $17.91 | $17.92 | $16.00 | 88,925 |
| 2016-10-27 | $18.08 | $18.22 | $18.00 | $18.05 | $16.12 | 250,217 |
| 2016-10-26 | $18.07 | $18.16 | $18.00 | $18.02 | $16.09 | 126,203 |
| 2016-10-25 | $18.15 | $18.23 | $18.07 | $18.16 | $16.22 | 75,006 |
| 2016-10-24 | $18.23 | $18.26 | $18.14 | $18.16 | $16.22 | 78,947 |
| 2016-10-21 | $17.87 | $18.13 | $17.87 | $18.05 | $16.12 | 83,583 |
| 2016-10-20 | $17.96 | $18.16 | $17.96 | $18.09 | $16.16 | 86,819 |
| 2016-10-19 | $18.03 | $18.11 | $17.99 | $18.03 | $16.10 | 108,875 |
| 2016-10-18 | $17.87 | $18.05 | $17.82 | $17.99 | $16.07 | 90,575 |
| 2016-10-17 | $17.65 | $17.75 | $17.63 | $17.69 | $15.80 | 64,878 |
| 2016-10-14 | $17.74 | $17.91 | $17.69 | $17.71 | $15.82 | 79,781 |
| 2016-10-13 | $17.50 | $17.69 | $17.23 | $17.63 | $15.74 | 160,529 |
| 2016-10-12 | $17.62 | $17.71 | $17.59 | $17.60 | $15.72 | 195,153 |
| 2016-10-11 | $17.81 | $17.84 | $17.62 | $17.68 | $15.79 | 60,243 |
| 2016-10-10 | $17.74 | $17.85 | $17.70 | $17.81 | $15.91 | 37,435 |
| 2016-10-07 | $17.66 | $17.80 | $17.54 | $17.66 | $15.77 | 137,208 |
| 2016-10-06 | $17.73 | $17.80 | $17.62 | $17.77 | $15.87 | 63,373 |
| 2016-10-05 | $17.58 | $17.85 | $17.58 | $17.78 | $15.88 | 70,372 |
| 2016-10-04 | $17.70 | $17.70 | $17.48 | $17.54 | $15.66 | 169,253 |
| 2016-10-03 | $17.54 | $17.70 | $17.47 | $17.70 | $15.81 | 116,323 |
| 2016-09-30 | $17.56 | $17.58 | $17.41 | $17.47 | $15.60 | 51,993 |
| 2016-09-29 | $17.64 | $17.74 | $17.35 | $17.43 | $15.57 | 268,313 |
| 2016-09-28 | $17.57 | $17.77 | $17.51 | $17.75 | $15.85 | 122,741 |
| 2016-09-27 | $17.42 | $17.57 | $17.35 | $17.55 | $15.67 | 57,843 |
| 2016-09-26 | $17.52 | $17.53 | $17.38 | $17.45 | $15.58 | 159,536 |
| 2016-09-23 | $17.72 | $17.78 | $17.60 | $17.64 | $15.75 | 168,675 |
| 2016-09-22 | $17.77 | $17.96 | $17.70 | $17.79 | $15.88 | 146,120 |
| 2016-09-21 | $17.40 | $17.67 | $17.32 | $17.67 | $15.78 | 163,556 |
| 2016-09-20 | $17.46 | $17.55 | $17.42 | $17.48 | $15.47 | 87,734 |
| 2016-09-19 | $17.48 | $17.53 | $17.35 | $17.41 | $15.41 | 81,555 |
| 2016-09-16 | $17.30 | $17.37 | $17.18 | $17.32 | $15.33 | 112,577 |
| 2016-09-15 | $17.28 | $17.52 | $17.25 | $17.51 | $15.50 | 89,716 |
| 2016-09-14 | $17.20 | $17.35 | $17.19 | $17.25 | $15.27 | 125,133 |
| 2016-09-13 | $17.50 | $17.54 | $17.16 | $17.23 | $15.25 | 150,776 |
| 2016-09-12 | $17.27 | $17.67 | $17.27 | $17.64 | $15.62 | 94,559 |
| 2016-09-09 | $17.82 | $17.87 | $17.43 | $17.43 | $15.43 | 204,344 |
| 2016-09-08 | $18.05 | $18.21 | $18.01 | $18.07 | $16.00 | 148,630 |
| 2016-09-07 | $18.06 | $18.12 | $18.00 | $18.09 | $16.01 | 276,398 |
| 2016-09-06 | $17.83 | $18.10 | $17.83 | $18.10 | $16.02 | 112,256 |
| 2016-09-02 | $17.71 | $17.85 | $17.71 | $17.78 | $15.74 | 177,952 |
| 2016-09-01 | $17.62 | $17.72 | $17.55 | $17.70 | $15.67 | 329,199 |
| 2016-08-31 | $17.64 | $17.67 | $17.51 | $17.62 | $15.60 | 240,892 |
| 2016-08-30 | $17.62 | $17.75 | $17.61 | $17.68 | $15.65 | 51,029 |
| 2016-08-29 | $17.60 | $17.72 | $17.56 | $17.66 | $15.63 | 113,753 |
| 2016-08-26 | $17.56 | $17.84 | $17.45 | $17.52 | $15.51 | 292,594 |
| 2016-08-25 | $17.59 | $17.68 | $17.56 | $17.60 | $15.58 | 276,991 |
| 2016-08-24 | $17.63 | $17.75 | $17.63 | $17.65 | $15.62 | 358,110 |
| 2016-08-23 | $17.80 | $17.87 | $17.73 | $17.75 | $15.71 | 69,693 |
| 2016-08-22 | $17.74 | $17.78 | $17.68 | $17.71 | $15.68 | 279,830 |
| 2016-08-19 | $17.72 | $17.84 | $17.71 | $17.81 | $15.77 | 54,118 |
| 2016-08-18 | $17.85 | $17.98 | $17.77 | $17.86 | $15.81 | 92,182 |
| 2016-08-17 | $17.73 | $17.85 | $17.67 | $17.81 | $15.77 | 245,090 |
| 2016-08-16 | $17.95 | $17.95 | $17.84 | $17.85 | $15.80 | 418,947 |
| 2016-08-15 | $17.85 | $17.97 | $17.85 | $17.92 | $15.86 | 105,766 |
| 2016-08-12 | $17.79 | $17.89 | $17.74 | $17.82 | $15.78 | 135,292 |
| 2016-08-11 | $17.68 | $17.83 | $17.68 | $17.82 | $15.78 | 180,812 |
| 2016-08-10 | $17.66 | $17.73 | $17.62 | $17.64 | $15.62 | 89,534 |
| 2016-08-09 | $17.46 | $17.62 | $17.46 | $17.59 | $15.57 | 120,667 |
| 2016-08-08 | $17.36 | $17.48 | $17.36 | $17.39 | $15.39 | 120,553 |
| 2016-08-05 | $17.26 | $17.39 | $17.21 | $17.38 | $15.39 | 61,676 |
| 2016-08-04 | $17.11 | $17.31 | $17.11 | $17.31 | $15.32 | 81,261 |
| 2016-08-03 | $16.94 | $17.15 | $16.92 | $17.15 | $15.18 | 219,342 |
| 2016-08-02 | $17.23 | $17.26 | $17.04 | $17.15 | $15.18 | 95,223 |
| 2016-08-01 | $17.25 | $17.34 | $17.23 | $17.27 | $15.29 | 79,000 |
| 2016-07-29 | $17.23 | $17.36 | $17.14 | $17.36 | $15.37 | 135,764 |
| 2016-07-28 | $17.17 | $17.24 | $17.04 | $17.14 | $15.17 | 159,353 |
| 2016-07-27 | $17.09 | $17.18 | $16.99 | $17.13 | $15.16 | 266,452 |
| 2016-07-26 | $17.02 | $17.13 | $17.01 | $17.10 | $15.14 | 173,807 |
| 2016-07-25 | $17.01 | $17.06 | $16.93 | $17.02 | $15.07 | 112,480 |
| 2016-07-22 | $16.96 | $17.06 | $16.96 | $17.04 | $15.08 | 165,045 |
| 2016-07-21 | $17.01 | $17.08 | $16.92 | $17.00 | $15.05 | 400,125 |
| 2016-07-20 | $17.05 | $17.16 | $16.99 | $17.09 | $15.13 | 141,520 |
| 2016-07-19 | $16.88 | $16.98 | $16.88 | $16.96 | $15.01 | 283,241 |
| 2016-07-18 | $16.82 | $17.04 | $16.82 | $17.02 | $15.07 | 222,312 |
| 2016-07-15 | $16.98 | $16.98 | $16.86 | $16.91 | $14.97 | 211,191 |
| 2016-07-14 | $17.01 | $17.13 | $17.01 | $17.08 | $15.12 | 206,892 |
| 2016-07-13 | $16.88 | $16.93 | $16.82 | $16.89 | $14.95 | 171,147 |
| 2016-07-12 | $16.96 | $17.02 | $16.87 | $16.88 | $14.94 | 290,812 |
| 2016-07-11 | $16.58 | $16.85 | $16.58 | $16.77 | $14.85 | 346,446 |
| 2016-07-08 | $16.30 | $16.46 | $16.30 | $16.45 | $14.56 | 142,581 |
| 2016-07-07 | $16.23 | $16.31 | $16.14 | $16.18 | $14.32 | 151,870 |
| 2016-07-06 | $16.30 | $16.30 | $16.01 | $16.24 | $14.38 | 264,966 |
| 2016-07-05 | $16.47 | $16.48 | $16.24 | $16.27 | $14.40 | 107,490 |
| 2016-07-01 | $16.63 | $16.76 | $16.63 | $16.67 | $14.76 | 183,998 |
| 2016-06-30 | $16.35 | $16.61 | $16.35 | $16.60 | $14.69 | 482,887 |
| 2016-06-29 | $16.29 | $16.43 | $16.27 | $16.39 | $14.51 | 314,047 |
| 2016-06-28 | $15.97 | $16.15 | $15.93 | $16.10 | $14.25 | 218,643 |
| 2016-06-27 | $15.82 | $15.94 | $15.54 | $15.65 | $13.85 | 738,899 |
| 2016-06-24 | $16.37 | $16.59 | $16.23 | $16.26 | $14.39 | 539,372 |
| 2016-06-23 | $17.63 | $17.80 | $17.54 | $17.80 | $15.76 | 220,942 |
| 2016-06-22 | $17.34 | $17.44 | $17.30 | $17.30 | $15.32 | 125,679 |
| 2016-06-21 | $17.32 | $17.46 | $17.31 | $17.36 | $15.37 | 311,615 |
| 2016-06-20 | $17.29 | $17.37 | $17.26 | $17.26 | $15.28 | 87,377 |
| 2016-06-17 | $16.72 | $16.88 | $16.69 | $16.84 | $14.91 | 289,288 |
| 2016-06-16 | $16.40 | $16.68 | $16.32 | $16.66 | $14.75 | 290,089 |
| 2016-06-15 | $16.67 | $16.92 | $16.65 | $16.66 | $14.75 | 187,520 |
| 2016-06-14 | $16.58 | $16.68 | $16.48 | $16.56 | $14.66 | 210,831 |
| 2016-06-13 | $16.82 | $16.96 | $16.74 | $16.76 | $14.83 | 89,748 |
| 2016-06-10 | $17.30 | $17.33 | $17.00 | $17.05 | $15.09 | 115,281 |
| 2016-06-09 | $17.60 | $17.61 | $17.49 | $17.53 | $15.52 | 72,641 |
| 2016-06-08 | $17.72 | $17.81 | $17.72 | $17.74 | $15.70 | 90,715 |
| 2016-06-07 | $17.73 | $17.80 | $17.70 | $17.70 | $15.67 | 98,752 |
| 2016-06-06 | $17.49 | $17.61 | $17.49 | $17.56 | $15.55 | 68,338 |
| 2016-06-03 | $17.38 | $17.47 | $17.32 | $17.43 | $15.43 | 285,035 |
| 2016-06-02 | $17.22 | $17.40 | $17.22 | $17.40 | $15.40 | 150,528 |
| 2016-06-01 | $17.28 | $17.37 | $17.27 | $17.35 | $15.36 | 144,354 |
| 2016-05-31 | $17.46 | $17.57 | $17.34 | $17.38 | $15.39 | 176,192 |
| 2016-05-27 | $17.36 | $17.44 | $17.34 | $17.38 | $15.38 | 82,340 |
| 2016-05-26 | $17.41 | $17.45 | $17.36 | $17.42 | $15.42 | 61,569 |
| 2016-05-25 | $17.29 | $17.39 | $17.29 | $17.35 | $15.36 | 81,363 |
| 2016-05-24 | $17.06 | $17.29 | $17.06 | $17.29 | $15.31 | 109,548 |
| 2016-05-23 | $16.97 | $17.06 | $16.97 | $17.02 | $15.07 | 109,016 |
| 2016-05-20 | $16.99 | $17.07 | $16.96 | $17.04 | $15.08 | 155,006 |
| 2016-05-19 | $16.83 | $16.94 | $16.80 | $16.87 | $14.93 | 716,366 |
| 2016-05-18 | $16.95 | $17.11 | $16.92 | $16.97 | $15.02 | 120,114 |
| 2016-05-17 | $17.02 | $17.10 | $16.92 | $16.95 | $15.01 | 125,982 |
| 2016-05-16 | $16.82 | $17.08 | $16.82 | $17.02 | $15.07 | 198,816 |
| 2016-05-13 | $16.92 | $16.96 | $16.72 | $16.83 | $14.89 | 111,303 |
| 2016-05-12 | $17.14 | $17.14 | $16.93 | $17.00 | $15.05 | 281,454 |
| 2016-05-11 | $17.01 | $17.16 | $17.00 | $17.01 | $15.05 | 96,975 |
| 2016-05-10 | $17.09 | $17.20 | $17.07 | $17.17 | $15.20 | 193,150 |
| 2016-05-09 | $17.00 | $17.08 | $16.94 | $16.94 | $15.00 | 93,606 |
| 2016-05-06 | $16.86 | $17.06 | $16.86 | $17.02 | $15.07 | 117,229 |
| 2016-05-05 | $16.98 | $17.02 | $16.92 | $16.96 | $15.01 | 271,472 |
| 2016-05-04 | $17.00 | $17.05 | $16.95 | $16.98 | $15.03 | 369,074 |
| 2016-05-03 | $17.26 | $17.33 | $17.15 | $17.16 | $15.19 | 203,215 |
| 2016-05-02 | $17.45 | $17.49 | $17.35 | $17.45 | $15.45 | 170,846 |
| 2016-04-29 | $17.35 | $17.38 | $17.21 | $17.27 | $15.29 | 175,159 |
| 2016-04-28 | $17.32 | $17.50 | $17.29 | $17.30 | $15.32 | 157,743 |
| 2016-04-27 | $17.44 | $17.57 | $17.40 | $17.54 | $15.53 | 117,591 |
| 2016-04-26 | $17.37 | $17.48 | $17.37 | $17.43 | $15.43 | 660,729 |
| 2016-04-25 | $17.37 | $17.42 | $17.33 | $17.39 | $15.39 | 84,901 |
| 2016-04-22 | $17.43 | $17.52 | $17.39 | $17.47 | $15.47 | 370,514 |
| 2016-04-21 | $17.56 | $17.59 | $17.43 | $17.46 | $15.45 | 77,356 |
| 2016-04-20 | $17.61 | $17.73 | $17.57 | $17.61 | $15.59 | 419,161 |
| 2016-04-19 | $17.64 | $17.74 | $17.60 | $17.66 | $15.63 | 168,897 |
| 2016-04-18 | $17.33 | $17.47 | $17.28 | $17.43 | $15.43 | 500,858 |
| 2016-04-15 | $17.38 | $17.43 | $17.31 | $17.32 | $15.33 | 100,447 |
| 2016-04-14 | $17.49 | $17.53 | $17.40 | $17.40 | $15.40 | 181,075 |
| 2016-04-13 | $17.34 | $17.47 | $17.34 | $17.47 | $15.47 | 137,239 |
| 2016-04-12 | $17.00 | $17.19 | $16.96 | $17.14 | $15.17 | 292,019 |
| 2016-04-11 | $17.02 | $17.12 | $16.95 | $16.95 | $15.01 | 116,071 |
| 2016-04-08 | $16.90 | $17.00 | $16.85 | $16.93 | $14.99 | 93,611 |
| 2016-04-07 | $16.73 | $16.82 | $16.64 | $16.67 | $14.76 | 118,711 |
| 2016-04-06 | $16.67 | $16.92 | $16.66 | $16.90 | $14.96 | 215,980 |
| 2016-04-05 | $16.69 | $16.74 | $16.64 | $16.66 | $14.75 | 213,407 |
| 2016-04-04 | $17.04 | $17.17 | $16.93 | $16.96 | $15.01 | 209,079 |
| 2016-04-01 | $16.84 | $17.00 | $16.81 | $16.97 | $15.02 | 96,823 |
| 2016-03-31 | $17.19 | $17.25 | $17.12 | $17.14 | $15.17 | 111,128 |
| 2016-03-30 | $17.14 | $17.31 | $17.14 | $17.24 | $15.26 | 201,134 |
| 2016-03-29 | $16.75 | $17.04 | $16.71 | $17.02 | $15.07 | 116,172 |
| 2016-03-28 | $16.85 | $16.88 | $16.77 | $16.81 | $14.88 | 98,626 |
| 2016-03-24 | $16.62 | $16.74 | $16.54 | $16.72 | $14.80 | 109,971 |
| 2016-03-23 | $16.90 | $16.93 | $16.80 | $16.81 | $14.88 | 96,981 |
| 2016-03-22 | $16.83 | $16.98 | $16.83 | $16.94 | $15.00 | 265,049 |
| 2016-03-21 | $17.00 | $17.00 | $16.93 | $16.96 | $15.01 | 122,556 |
| 2016-03-18 | $16.95 | $17.07 | $16.95 | $17.01 | $15.06 | 125,550 |
| 2016-03-17 | $16.97 | $17.01 | $16.72 | $16.99 | $15.04 | 208,616 |
| 2016-03-16 | $16.55 | $16.83 | $16.50 | $16.77 | $14.85 | 98,521 |
| 2016-03-15 | $16.63 | $16.64 | $16.51 | $16.57 | $14.67 | 151,168 |
| 2016-03-14 | $16.69 | $16.80 | $16.69 | $16.77 | $14.85 | 71,184 |
| 2016-03-11 | $16.52 | $16.74 | $16.52 | $16.74 | $14.82 | 152,377 |
| 2016-03-10 | $16.37 | $16.52 | $16.17 | $16.26 | $14.39 | 266,579 |
| 2016-03-09 | $16.31 | $16.38 | $16.27 | $16.30 | $14.43 | 173,182 |
| 2016-03-08 | $16.40 | $16.43 | $16.28 | $16.28 | $14.41 | 174,102 |
| 2016-03-07 | $16.46 | $16.65 | $16.46 | $16.56 | $14.66 | 102,283 |
| 2016-03-04 | $16.53 | $16.70 | $16.53 | $16.61 | $14.70 | 118,313 |
| 2016-03-03 | $16.27 | $16.48 | $16.27 | $16.46 | $14.57 | 87,797 |
| 2016-03-02 | $16.17 | $16.29 | $16.14 | $16.28 | $14.41 | 115,726 |
| 2016-03-01 | $15.96 | $16.27 | $15.96 | $16.22 | $14.36 | 158,607 |
| 2016-02-29 | $15.77 | $15.89 | $15.73 | $15.73 | $13.93 | 108,758 |
| 2016-02-26 | $15.83 | $15.91 | $15.78 | $15.78 | $13.97 | 193,462 |
| 2016-02-25 | $15.66 | $15.81 | $15.64 | $15.81 | $14.00 | 135,001 |
| 2016-02-24 | $15.50 | $15.71 | $15.37 | $15.66 | $13.86 | 350,905 |
| 2016-02-23 | $15.80 | $15.89 | $15.68 | $15.69 | $13.89 | 399,149 |
| 2016-02-22 | $15.86 | $15.95 | $15.86 | $15.92 | $14.09 | 553,548 |
| 2016-02-19 | $15.71 | $15.83 | $15.63 | $15.76 | $13.95 | 205,691 |
| 2016-02-18 | $15.93 | $15.95 | $15.77 | $15.79 | $13.98 | 588,256 |
| 2016-02-17 | $15.57 | $15.82 | $15.57 | $15.77 | $13.96 | 314,111 |
| 2016-02-16 | $15.37 | $15.48 | $15.30 | $15.45 | $13.68 | 199,073 |
| 2016-02-12 | $14.91 | $15.09 | $14.83 | $15.09 | $13.35 | 883,537 |
| 2016-02-11 | $14.82 | $14.99 | $14.75 | $14.88 | $13.17 | 748,884 |
| 2016-02-10 | $15.08 | $15.32 | $15.08 | $15.12 | $13.38 | 349,680 |
| 2016-02-09 | $14.88 | $15.16 | $14.85 | $15.07 | $13.34 | 1,733,339 |
| 2016-02-08 | $15.41 | $15.41 | $15.13 | $15.26 | $13.51 | 619,938 |
| 2016-02-05 | $15.87 | $15.96 | $15.66 | $15.70 | $13.89 | 280,600 |
| 2016-02-04 | $15.88 | $16.04 | $15.81 | $15.96 | $14.13 | 291,162 |
| 2016-02-03 | $16.02 | $16.04 | $15.73 | $16.03 | $14.19 | 222,813 |
| 2016-02-02 | $16.15 | $16.40 | $15.88 | $15.92 | $14.09 | 487,872 |
| 2016-02-01 | $16.20 | $16.36 | $16.15 | $16.29 | $14.42 | 243,181 |
| 2016-01-29 | $16.05 | $16.27 | $16.05 | $16.26 | $14.39 | 214,569 |
| 2016-01-28 | $16.09 | $16.19 | $15.92 | $16.01 | $14.17 | 173,508 |
| 2016-01-27 | $16.07 | $16.22 | $15.93 | $16.00 | $14.16 | 229,999 |
| 2016-01-26 | $15.89 | $16.12 | $15.87 | $16.09 | $14.24 | 255,414 |
| 2016-01-25 | $15.96 | $16.02 | $15.89 | $15.89 | $14.07 | 132,636 |
| 2016-01-22 | $16.03 | $16.22 | $15.94 | $16.01 | $14.17 | 331,075 |
| 2016-01-21 | $15.48 | $15.77 | $15.43 | $15.71 | $13.91 | 359,466 |
| 2016-01-20 | $15.70 | $15.77 | $15.38 | $15.67 | $13.87 | 999,429 |
| 2016-01-19 | $16.07 | $16.11 | $15.90 | $16.00 | $14.16 | 1,950,339 |
| 2016-01-15 | $15.70 | $15.98 | $15.70 | $15.80 | $13.99 | 571,556 |
| 2016-01-14 | $16.28 | $16.53 | $16.21 | $16.45 | $14.56 | 569,863 |
| 2016-01-13 | $16.67 | $16.73 | $16.32 | $16.34 | $14.47 | 927,892 |
| 2016-01-12 | $16.70 | $16.77 | $16.54 | $16.67 | $14.76 | 277,664 |
| 2016-01-11 | $16.65 | $16.72 | $16.45 | $16.57 | $14.66 | 385,571 |
| 2016-01-08 | $16.79 | $16.88 | $16.54 | $16.55 | $14.65 | 442,674 |
| 2016-01-07 | $16.88 | $16.98 | $16.76 | $16.76 | $14.84 | 507,502 |
| 2016-01-06 | $17.13 | $17.31 | $17.13 | $17.24 | $15.26 | 549,740 |
| 2016-01-05 | $17.46 | $17.54 | $17.39 | $17.52 | $15.51 | 1,061,525 |
| 2016-01-04 | $17.58 | $19.00 | $17.34 | $17.49 | $15.48 | 355,496 |
| 2015-12-31 | $18.02 | $18.06 | $17.88 | $17.89 | $15.84 | 270,353 |
| 2015-12-30 | $18.15 | $18.18 | $18.04 | $18.04 | $15.97 | 605,711 |
| 2015-12-29 | $18.04 | $18.23 | $18.04 | $18.16 | $16.08 | 423,098 |
| 2015-12-28 | $18.01 | $18.50 | $17.93 | $17.99 | $15.93 | 953,743 |
| 2015-12-24 | $17.98 | $18.17 | $17.87 | $18.04 | $15.97 | 157,360 |
| 2015-12-23 | $17.89 | $18.07 | $17.89 | $18.05 | $15.98 | 336,152 |
| 2015-12-22 | $17.88 | $18.00 | $17.85 | $17.97 | $15.80 | 321,062 |
| 2015-12-21 | $17.94 | $18.03 | $17.77 | $17.89 | $15.73 | 467,723 |
| 2015-12-18 | $17.84 | $17.94 | $17.79 | $17.82 | $15.67 | 1,769,330 |
| 2015-12-17 | $18.07 | $18.07 | $17.86 | $17.87 | $15.72 | 326,678 |
| 2015-12-16 | $17.97 | $18.07 | $17.84 | $18.06 | $15.88 | 405,542 |
| 2015-12-15 | $17.69 | $17.90 | $17.50 | $17.83 | $15.68 | 637,104 |
| 2015-12-14 | $17.68 | $17.73 | $17.50 | $17.66 | $15.53 | 259,495 |
| 2015-12-11 | $17.75 | $17.77 | $17.60 | $17.60 | $15.48 | 225,916 |
| 2015-12-10 | $17.90 | $18.05 | $17.90 | $17.92 | $15.76 | 337,021 |
| 2015-12-09 | $18.05 | $18.15 | $17.88 | $17.98 | $15.81 | 222,766 |
| 2015-12-08 | $18.06 | $18.08 | $17.95 | $18.07 | $15.89 | 202,815 |
| 2015-12-07 | $18.18 | $18.30 | $18.18 | $18.25 | $16.05 | 551,821 |
| 2015-12-04 | $18.07 | $18.36 | $18.04 | $18.35 | $16.14 | 240,914 |
| 2015-12-03 | $18.16 | $18.32 | $18.02 | $18.13 | $15.94 | 157,212 |
| 2015-12-02 | $18.21 | $18.25 | $18.10 | $18.14 | $15.95 | 229,672 |
| 2015-12-01 | $18.19 | $18.28 | $18.14 | $18.28 | $16.08 | 159,009 |
| 2015-11-30 | $18.09 | $18.17 | $17.98 | $18.13 | $15.94 | 214,931 |
| 2015-11-27 | $18.00 | $18.00 | $17.87 | $17.92 | $15.76 | 94,675 |
| 2015-11-25 | $17.91 | $18.03 | $17.90 | $18.00 | $15.83 | 256,605 |
| 2015-11-24 | $17.81 | $17.91 | $17.72 | $17.90 | $15.74 | 209,802 |
| 2015-11-23 | $17.95 | $18.06 | $17.93 | $18.00 | $15.83 | 315,050 |
| 2015-11-20 | $18.10 | $18.24 | $18.04 | $18.09 | $15.91 | 180,877 |
| 2015-11-19 | $18.04 | $18.14 | $18.03 | $18.10 | $15.92 | 387,931 |
| 2015-11-18 | $17.84 | $17.93 | $17.82 | $17.93 | $15.77 | 334,782 |
| 2015-11-17 | $17.93 | $17.96 | $17.80 | $17.87 | $15.72 | 310,978 |
| 2015-11-16 | $17.67 | $17.90 | $17.67 | $17.88 | $15.72 | 287,570 |
| 2015-11-13 | $17.81 | $17.96 | $17.63 | $17.66 | $15.53 | 202,047 |
| 2015-11-12 | $17.98 | $18.06 | $17.86 | $17.91 | $15.75 | 267,872 |
| 2015-11-11 | $18.07 | $18.20 | $17.96 | $18.05 | $15.87 | 302,678 |
| 2015-11-10 | $17.96 | $17.99 | $17.81 | $17.96 | $15.80 | 173,074 |
| 2015-11-09 | $18.07 | $18.13 | $17.96 | $18.04 | $15.87 | 219,387 |
| 2015-11-06 | $18.18 | $18.30 | $18.14 | $18.27 | $16.07 | 621,785 |
| 2015-11-05 | $18.37 | $18.47 | $18.29 | $18.39 | $16.17 | 352,594 |
| 2015-11-04 | $18.59 | $18.59 | $18.37 | $18.45 | $16.23 | 279,505 |
| 2015-11-03 | $18.49 | $18.59 | $18.31 | $18.55 | $16.31 | 324,616 |
| 2015-11-02 | $18.48 | $18.58 | $18.45 | $18.56 | $16.32 | 348,383 |
| 2015-10-30 | $18.38 | $18.47 | $18.27 | $18.38 | $16.16 | 285,980 |
| 2015-10-29 | $18.31 | $18.42 | $18.25 | $18.35 | $16.14 | 385,227 |
| 2015-10-28 | $18.32 | $18.51 | $18.28 | $18.40 | $16.18 | 192,978 |
| 2015-10-27 | $18.39 | $18.39 | $18.25 | $18.32 | $16.11 | 263,453 |
| 2015-10-26 | $18.46 | $18.51 | $18.39 | $18.45 | $16.23 | 359,342 |
| 2015-10-23 | $18.48 | $18.57 | $18.38 | $18.56 | $16.32 | 265,160 |
| 2015-10-22 | $18.14 | $18.34 | $18.14 | $18.30 | $16.09 | 164,782 |
| 2015-10-21 | $18.20 | $18.24 | $18.05 | $18.08 | $15.90 | 133,614 |
| 2015-10-20 | $18.18 | $18.27 | $18.10 | $18.17 | $15.98 | 480,692 |
| 2015-10-19 | $18.12 | $18.17 | $18.04 | $18.15 | $15.96 | 158,060 |
| 2015-10-16 | $18.13 | $18.24 | $18.07 | $18.20 | $16.01 | 383,415 |
| 2015-10-15 | $17.85 | $18.15 | $17.85 | $18.15 | $15.96 | 116,148 |
| 2015-10-14 | $17.79 | $17.88 | $17.75 | $17.79 | $15.65 | 153,724 |
| 2015-10-13 | $17.76 | $17.85 | $17.72 | $17.76 | $15.62 | 311,637 |
| 2015-10-12 | $17.92 | $18.01 | $17.89 | $17.96 | $15.80 | 251,838 |
| 2015-10-09 | $18.02 | $18.04 | $17.91 | $17.97 | $15.80 | 263,493 |
| 2015-10-08 | $17.72 | $18.00 | $17.66 | $17.99 | $15.82 | 247,558 |
| 2015-10-07 | $17.78 | $17.91 | $17.69 | $17.81 | $15.66 | 394,879 |
| 2015-10-06 | $17.70 | $17.77 | $17.65 | $17.70 | $15.57 | 510,857 |
| 2015-10-05 | $17.46 | $17.69 | $17.46 | $17.65 | $15.52 | 249,425 |
| 2015-10-02 | $16.99 | $17.47 | $16.99 | $17.47 | $15.36 | 369,568 |
| 2015-10-01 | $17.15 | $17.18 | $16.97 | $17.12 | $15.06 | 904,987 |
| 2015-09-30 | $17.10 | $17.18 | $16.96 | $17.08 | $15.02 | 963,740 |
| 2015-09-29 | $16.82 | $16.87 | $16.70 | $16.86 | $14.83 | 1,359,314 |
| 2015-09-28 | $16.96 | $17.09 | $16.78 | $16.83 | $14.80 | 829,881 |
| 2015-09-25 | $17.20 | $17.21 | $17.01 | $17.08 | $15.02 | 364,613 |
| 2015-09-24 | $16.87 | $17.09 | $16.87 | $17.05 | $14.99 | 350,261 |
| 2015-09-23 | $17.20 | $17.30 | $17.02 | $17.09 | $15.03 | 998,551 |
| 2015-09-22 | $17.60 | $17.60 | $17.19 | $17.34 | $15.12 | 398,582 |
| 2015-09-21 | $17.89 | $17.91 | $17.66 | $17.76 | $15.49 | 127,812 |
| 2015-09-18 | $17.86 | $18.00 | $17.76 | $17.79 | $15.51 | 260,382 |
| 2015-09-17 | $18.01 | $18.28 | $17.96 | $18.07 | $15.76 | 164,527 |
| 2015-09-16 | $17.89 | $18.09 | $17.89 | $18.09 | $15.77 | 178,178 |
| 2015-09-15 | $17.69 | $17.79 | $17.61 | $17.78 | $15.50 | 163,244 |
| 2015-09-14 | $17.66 | $17.82 | $17.63 | $17.71 | $15.44 | 310,661 |
| 2015-09-11 | $17.72 | $17.83 | $17.62 | $17.83 | $15.55 | 317,928 |
| 2015-09-10 | $17.68 | $17.90 | $17.68 | $17.82 | $15.54 | 206,478 |
| 2015-09-09 | $17.96 | $18.00 | $17.64 | $17.67 | $15.41 | 334,027 |
| 2015-09-08 | $17.52 | $17.80 | $17.52 | $17.75 | $15.48 | 263,029 |
| 2015-09-04 | $17.38 | $17.38 | $17.11 | $17.26 | $15.05 | 298,380 |
| 2015-09-03 | $17.60 | $17.68 | $17.52 | $17.59 | $15.34 | 274,424 |
| 2015-09-02 | $17.45 | $17.48 | $17.33 | $17.48 | $15.24 | 435,906 |
| 2015-09-01 | $17.21 | $17.48 | $17.21 | $17.25 | $15.04 | 789,608 |
| 2015-08-31 | $17.79 | $17.85 | $17.70 | $17.75 | $15.48 | 320,173 |
| 2015-08-28 | $17.77 | $17.91 | $17.76 | $17.85 | $15.56 | 667,235 |
| 2015-08-27 | $17.96 | $18.01 | $17.77 | $17.96 | $15.66 | 831,608 |
| 2015-08-26 | $17.66 | $17.85 | $17.28 | $17.66 | $15.40 | 1,297,822 |
| 2015-08-25 | $17.70 | $18.03 | $17.27 | $17.28 | $15.07 | 1,093,380 |
| 2015-08-24 | $16.41 | $17.44 | $15.84 | $16.98 | $14.81 | 2,328,444 |
| 2015-08-21 | $17.75 | $18.04 | $17.58 | $17.60 | $15.35 | 2,447,527 |
| 2015-08-20 | $18.22 | $18.36 | $18.02 | $18.05 | $15.74 | 1,846,136 |
| 2015-08-19 | $18.59 | $18.70 | $18.40 | $18.57 | $16.19 | 411,866 |
| 2015-08-18 | $18.76 | $18.81 | $18.70 | $18.75 | $16.35 | 543,780 |
| 2015-08-17 | $18.83 | $18.94 | $18.73 | $18.87 | $16.45 | 460,569 |
| 2015-08-14 | $18.85 | $19.00 | $18.84 | $18.97 | $16.54 | 255,519 |
| 2015-08-13 | $18.90 | $18.97 | $18.70 | $18.87 | $16.45 | 560,517 |
| 2015-08-12 | $18.81 | $18.89 | $18.62 | $18.89 | $16.47 | 613,431 |
| 2015-08-11 | $19.25 | $19.26 | $18.97 | $19.07 | $16.63 | 466,301 |
| 2015-08-10 | $19.28 | $19.41 | $19.23 | $19.39 | $16.91 | 608,279 |