Western Asset Investment Grade Defined Opportunity Trust Inc (IGI) Exchange: NYSE
Data as of Dec. 6, 2024
$16.88 ($0.01) 0.06%
Western Asset Investment Grade Defined Opportunity Trust Inc - Daily Information
Click for more stock information on Western Asset Investment Grade Defined Opportunity Trust Inc.| Daily Information | Data |
|---|---|
| Date | Dec. 6, 2024 |
| Open | $16.87 |
| Previous Close | $16.88 |
| High | $16.94 |
| Low | $16.84 |
| Adjusted Open | $16.87 |
| Previous Adjusted Close | $16.88 |
| Adjusted High | $16.94 |
| Adjusted Low | $16.84 |
About Western Asset Investment Grade Defined Opportunity Trust Inc (IGI)
Western Asset Investment Grade Defined Opportunity Trust Inc or IGI is an investment trust that works hand-in-hand with investors across the U.S. to provide a high yield portfolio with less volatility than traditional bond investments. The Trust commenced operations in 2017 and since then assets under management (AUM) have grown steadily to reach over $53 million as of February 2021. The portfolio invests in investment-grade fixed income securities and is diversified among different sectors, including government bonds, corporate bonds, asset-backed securities, and preferred securities. In addition to low volatility, IGI also has the benefit of financial strength, rating quality and the experience of Western Asset Management Company, LP as its investment advisor.
Invest in Western Asset Investment Grade Defined Opportunity Trust Inc (IGI)
Historical Stock Data for Western Asset Investment Grade Defined Opportunity Trust Inc (IGI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-06 | $16.87 | $16.94 | $16.84 | $16.88 | $16.88 | 44,131 |
| 2024-12-05 | $16.80 | $16.87 | $16.76 | $16.87 | $16.87 | 45,134 |
| 2024-12-04 | $16.75 | $16.83 | $16.75 | $16.80 | $16.80 | 16,513 |
| 2024-12-03 | $16.74 | $16.85 | $16.74 | $16.83 | $16.83 | 49,801 |
| 2024-12-02 | $16.73 | $16.77 | $16.71 | $16.74 | $16.74 | 12,384 |
| 2024-11-29 | $16.73 | $16.84 | $16.73 | $16.75 | $16.75 | 20,711 |
| 2024-11-27 | $16.72 | $16.75 | $16.71 | $16.73 | $16.73 | 12,521 |
| 2024-11-26 | $16.66 | $16.76 | $16.66 | $16.66 | $16.66 | 21,316 |
| 2024-11-25 | $16.75 | $16.79 | $16.67 | $16.69 | $16.69 | 22,211 |
| 2024-11-22 | $16.65 | $16.68 | $16.61 | $16.66 | $16.66 | 7,763 |
| 2024-11-21 | $16.63 | $16.65 | $16.61 | $16.61 | $16.61 | 5,195 |
| 2024-11-20 | $16.62 | $16.70 | $16.62 | $16.70 | $16.63 | 20,755 |
| 2024-11-19 | $16.68 | $16.68 | $16.54 | $16.67 | $16.60 | 12,171 |
| 2024-11-18 | $16.58 | $16.67 | $16.50 | $16.64 | $16.57 | 14,105 |
| 2024-11-15 | $16.69 | $16.69 | $16.60 | $16.62 | $16.55 | 29,957 |
| 2024-11-14 | $16.70 | $16.74 | $16.67 | $16.71 | $16.71 | 12,614 |
| 2024-11-13 | $16.73 | $16.84 | $16.66 | $16.67 | $16.67 | 13,540 |
| 2024-11-12 | $16.73 | $16.81 | $16.66 | $16.66 | $16.66 | 38,474 |
| 2024-11-11 | $16.74 | $16.86 | $16.74 | $16.82 | $16.82 | 26,140 |
| 2024-11-08 | $16.77 | $16.87 | $16.77 | $16.82 | $16.82 | 8,115 |
| 2024-11-07 | $16.60 | $16.79 | $16.60 | $16.74 | $16.74 | 32,671 |
| 2024-11-06 | $16.62 | $16.72 | $16.48 | $16.60 | $16.60 | 36,541 |
| 2024-11-05 | $16.87 | $16.92 | $16.76 | $16.82 | $16.82 | 24,403 |
| 2024-11-04 | $16.93 | $17.00 | $16.89 | $16.89 | $16.89 | 9,720 |
| 2024-11-01 | $16.87 | $16.90 | $16.79 | $16.81 | $16.81 | 8,885 |
| 2024-10-31 | $16.79 | $16.89 | $16.79 | $16.86 | $16.86 | 5,002 |
| 2024-10-30 | $16.81 | $16.85 | $16.79 | $16.82 | $16.82 | 10,543 |
| 2024-10-29 | $16.86 | $16.95 | $16.75 | $16.78 | $16.78 | 11,922 |
| 2024-10-28 | $16.98 | $17.01 | $16.86 | $16.91 | $16.91 | 24,847 |
| 2024-10-25 | $16.93 | $17.04 | $16.83 | $16.95 | $16.95 | 28,792 |
| 2024-10-24 | $16.83 | $16.92 | $16.83 | $16.92 | $16.92 | 4,989 |
| 2024-10-23 | $16.92 | $16.99 | $16.85 | $16.88 | $16.81 | 11,714 |
| 2024-10-22 | $17.06 | $17.06 | $16.97 | $17.01 | $16.94 | 8,486 |
| 2024-10-21 | $17.13 | $17.13 | $17.01 | $17.06 | $16.99 | 11,885 |
| 2024-10-18 | $17.29 | $17.29 | $17.14 | $17.18 | $17.11 | 4,724 |
| 2024-10-17 | $17.26 | $17.29 | $17.15 | $17.18 | $17.11 | 6,150 |
| 2024-10-16 | $17.32 | $17.32 | $17.25 | $17.28 | $17.21 | 3,777 |
| 2024-10-15 | $17.30 | $17.30 | $17.16 | $17.22 | $17.15 | 5,271 |
| 2024-10-14 | $17.21 | $17.23 | $17.17 | $17.18 | $17.11 | 5,086 |
| 2024-10-11 | $17.17 | $17.28 | $17.17 | $17.26 | $17.19 | 14,330 |
| 2024-10-10 | $17.18 | $17.26 | $17.14 | $17.20 | $17.13 | 33,605 |
| 2024-10-09 | $17.17 | $17.25 | $17.17 | $17.25 | $17.18 | 24,369 |
| 2024-10-08 | $17.08 | $17.20 | $17.08 | $17.15 | $17.08 | 27,131 |
| 2024-10-07 | $17.25 | $17.31 | $17.07 | $17.13 | $17.13 | 27,663 |
| 2024-10-04 | $17.35 | $17.70 | $17.25 | $17.33 | $17.33 | 43,185 |
| 2024-10-03 | $17.80 | $17.85 | $17.40 | $17.44 | $17.44 | 75,962 |
| 2024-10-02 | $17.88 | $17.88 | $17.82 | $17.83 | $17.83 | 19,433 |
| 2024-10-01 | $18.14 | $18.14 | $17.88 | $17.93 | $17.93 | 50,136 |
| 2024-09-30 | $17.90 | $18.06 | $17.90 | $18.00 | $18.00 | 29,551 |
| 2024-09-27 | $17.90 | $17.96 | $17.90 | $17.94 | $17.94 | 47,881 |
| 2024-09-26 | $18.01 | $18.06 | $17.96 | $17.96 | $17.96 | 44,814 |
| 2024-09-25 | $18.09 | $18.09 | $18.02 | $18.05 | $18.05 | 29,278 |
| 2024-09-24 | $18.05 | $18.09 | $18.02 | $18.05 | $18.05 | 13,469 |
| 2024-09-23 | $18.01 | $18.05 | $17.87 | $18.02 | $18.02 | 40,436 |
| 2024-09-20 | $18.08 | $18.15 | $18.04 | $18.08 | $18.08 | 25,476 |
| 2024-09-19 | $18.13 | $18.15 | $18.05 | $18.12 | $18.12 | 48,503 |
| 2024-09-18 | $18.13 | $18.30 | $18.11 | $18.18 | $18.18 | 81,440 |
| 2024-09-17 | $18.07 | $18.18 | $18.07 | $18.15 | $18.15 | 34,230 |
| 2024-09-16 | $18.04 | $18.08 | $18.04 | $18.07 | $18.07 | 32,205 |
| 2024-09-13 | $18.02 | $18.04 | $18.00 | $18.02 | $18.02 | 11,412 |
| 2024-09-12 | $17.96 | $18.04 | $17.96 | $17.99 | $17.99 | 16,266 |
| 2024-09-11 | $17.93 | $18.04 | $17.90 | $17.99 | $17.99 | 28,993 |
| 2024-09-10 | $17.93 | $18.01 | $17.82 | $17.98 | $17.98 | 44,190 |
| 2024-09-09 | $17.89 | $17.99 | $17.89 | $17.95 | $17.95 | 17,209 |
| 2024-09-06 | $17.84 | $17.99 | $17.83 | $17.93 | $17.93 | 16,600 |
| 2024-09-05 | $17.81 | $17.92 | $17.76 | $17.88 | $17.88 | 21,763 |
| 2024-09-04 | $17.67 | $17.83 | $17.61 | $17.82 | $17.82 | 17,406 |
| 2024-09-03 | $17.71 | $17.86 | $17.65 | $17.77 | $17.77 | 32,241 |
| 2024-08-30 | $17.76 | $17.88 | $17.76 | $17.81 | $17.81 | 11,438 |
| 2024-08-29 | $17.76 | $17.87 | $17.75 | $17.83 | $17.83 | 21,594 |
| 2024-08-28 | $17.81 | $17.85 | $17.79 | $17.79 | $17.79 | 9,731 |
| 2024-08-27 | $17.82 | $17.90 | $17.77 | $17.82 | $17.82 | 12,663 |
| 2024-08-26 | $17.90 | $17.92 | $17.83 | $17.87 | $17.87 | 9,429 |
| 2024-08-23 | $17.80 | $18.00 | $17.78 | $17.82 | $17.82 | 24,641 |
| 2024-08-22 | $17.81 | $17.92 | $17.81 | $17.86 | $17.79 | 11,891 |
| 2024-08-21 | $17.87 | $17.88 | $17.76 | $17.87 | $17.80 | 17,528 |
| 2024-08-20 | $17.76 | $17.88 | $17.74 | $17.88 | $17.80 | 8,924 |
| 2024-08-19 | $17.74 | $17.81 | $17.53 | $17.78 | $17.71 | 24,253 |
| 2024-08-16 | $17.66 | $17.80 | $17.61 | $17.76 | $17.69 | 10,702 |
| 2024-08-15 | $17.54 | $17.70 | $17.49 | $17.68 | $17.61 | 33,088 |
| 2024-08-14 | $17.55 | $17.65 | $17.55 | $17.64 | $17.64 | 12,223 |
| 2024-08-13 | $17.52 | $17.60 | $17.52 | $17.57 | $17.57 | 11,813 |
| 2024-08-12 | $17.48 | $17.51 | $17.34 | $17.49 | $17.49 | 52,321 |
| 2024-08-09 | $17.45 | $17.48 | $17.38 | $17.48 | $17.48 | 7,981 |
| 2024-08-08 | $17.34 | $17.39 | $17.31 | $17.39 | $17.39 | 10,536 |
| 2024-08-07 | $17.47 | $17.47 | $17.30 | $17.34 | $17.34 | 22,042 |
| 2024-08-06 | $17.44 | $17.48 | $17.37 | $17.41 | $17.41 | 19,321 |
| 2024-08-05 | $17.58 | $17.58 | $17.46 | $17.50 | $17.50 | 58,596 |
| 2024-08-02 | $17.48 | $17.58 | $17.40 | $17.53 | $17.53 | 53,775 |
| 2024-08-01 | $17.39 | $17.48 | $17.27 | $17.43 | $17.43 | 24,801 |
| 2024-07-31 | $17.30 | $17.45 | $17.30 | $17.39 | $17.39 | 12,934 |
| 2024-07-30 | $17.23 | $17.30 | $17.20 | $17.20 | $17.20 | 12,967 |
| 2024-07-29 | $17.30 | $17.30 | $17.21 | $17.26 | $17.26 | 4,583 |
| 2024-07-26 | $17.17 | $17.28 | $17.12 | $17.28 | $17.28 | 2,970 |
| 2024-07-25 | $17.23 | $17.34 | $17.12 | $17.13 | $17.13 | 21,507 |
| 2024-07-24 | $17.14 | $17.28 | $17.10 | $17.21 | $17.21 | 28,670 |
| 2024-07-23 | $17.20 | $17.28 | $17.20 | $17.22 | $17.22 | 21,940 |
| 2024-07-22 | $17.25 | $17.30 | $17.22 | $17.23 | $17.23 | 3,954 |
| 2024-07-19 | $17.28 | $17.33 | $17.18 | $17.25 | $17.25 | 13,384 |
| 2024-07-18 | $17.26 | $17.32 | $17.26 | $17.28 | $17.28 | 9,493 |
| 2024-07-17 | $17.24 | $17.33 | $17.24 | $17.32 | $17.32 | 7,031 |
| 2024-07-16 | $17.29 | $17.34 | $17.21 | $17.34 | $17.34 | 18,068 |
| 2024-07-15 | $17.27 | $17.35 | $17.17 | $17.25 | $17.25 | 10,923 |
| 2024-07-12 | $17.28 | $17.37 | $17.25 | $17.33 | $17.33 | 19,059 |
| 2024-07-11 | $17.20 | $17.33 | $17.20 | $17.32 | $17.32 | 33,201 |
| 2024-07-10 | $17.15 | $17.19 | $17.12 | $17.16 | $17.16 | 90,880 |
| 2024-07-09 | $17.12 | $17.19 | $17.12 | $17.13 | $17.13 | 79,314 |
| 2024-07-08 | $17.12 | $17.20 | $17.12 | $17.14 | $17.14 | 6,574 |
| 2024-07-05 | $17.16 | $17.18 | $17.14 | $17.14 | $17.14 | 5,486 |
| 2024-07-03 | $17.03 | $17.15 | $17.00 | $17.10 | $17.10 | 7,204 |
| 2024-07-02 | $17.06 | $17.10 | $16.96 | $17.01 | $17.01 | 11,750 |
| 2024-07-01 | $17.02 | $17.10 | $16.92 | $16.93 | $16.93 | 10,718 |
| 2024-06-28 | $17.08 | $17.15 | $17.04 | $17.08 | $17.08 | 11,418 |
| 2024-06-27 | $17.03 | $17.16 | $17.03 | $17.05 | $17.05 | 6,983 |
| 2024-06-26 | $17.02 | $17.20 | $17.01 | $17.01 | $17.01 | 11,452 |
| 2024-06-25 | $17.13 | $17.17 | $17.09 | $17.12 | $17.12 | 16,280 |
| 2024-06-24 | $17.15 | $17.15 | $17.07 | $17.08 | $17.08 | 14,775 |
| 2024-06-21 | $17.19 | $17.25 | $17.14 | $17.20 | $17.20 | 12,042 |
| 2024-06-20 | $17.14 | $17.25 | $17.13 | $17.19 | $17.12 | 5,556 |
| 2024-06-18 | $17.20 | $17.24 | $17.16 | $17.18 | $17.11 | 20,367 |
| 2024-06-17 | $17.20 | $17.37 | $17.16 | $17.21 | $17.21 | 13,252 |
| 2024-06-14 | $17.26 | $17.30 | $17.24 | $17.24 | $17.24 | 8,278 |
| 2024-06-13 | $17.21 | $17.29 | $17.19 | $17.24 | $17.24 | 27,837 |
| 2024-06-12 | $17.15 | $17.30 | $17.14 | $17.14 | $17.14 | 19,676 |
| 2024-06-11 | $17.09 | $17.09 | $16.89 | $17.03 | $17.03 | 16,614 |
| 2024-06-10 | $16.87 | $17.18 | $16.84 | $17.15 | $17.15 | 18,095 |
| 2024-06-07 | $16.89 | $16.95 | $16.89 | $16.91 | $16.91 | 7,893 |
| 2024-06-06 | $17.00 | $17.05 | $17.00 | $17.03 | $17.03 | 11,870 |
| 2024-06-05 | $16.98 | $17.06 | $16.98 | $17.02 | $17.02 | 57,269 |
| 2024-06-04 | $16.99 | $17.01 | $16.87 | $16.98 | $16.98 | 12,631 |
| 2024-06-03 | $16.86 | $16.96 | $16.82 | $16.91 | $16.91 | 33,819 |
| 2024-05-31 | $16.79 | $16.88 | $16.73 | $16.85 | $16.85 | 25,753 |
| 2024-05-30 | $16.72 | $16.82 | $16.72 | $16.78 | $16.78 | 9,505 |
| 2024-05-29 | $16.79 | $16.97 | $16.66 | $16.70 | $16.70 | 18,917 |
| 2024-05-28 | $16.80 | $16.85 | $16.78 | $16.79 | $16.79 | 46,107 |
| 2024-05-24 | $16.73 | $16.86 | $16.73 | $16.84 | $16.84 | 16,538 |
| 2024-05-23 | $16.83 | $16.94 | $16.77 | $16.79 | $16.79 | 84,869 |
| 2024-05-22 | $16.89 | $16.97 | $16.83 | $16.89 | $16.89 | 39,556 |
| 2024-05-21 | $17.01 | $17.16 | $16.94 | $16.95 | $16.95 | 63,116 |
| 2024-05-20 | $16.96 | $17.08 | $16.91 | $17.01 | $17.01 | 33,721 |
| 2024-05-17 | $17.05 | $17.10 | $16.98 | $17.01 | $17.01 | 3,838 |
| 2024-05-16 | $17.10 | $17.10 | $16.97 | $17.01 | $17.01 | 13,323 |
| 2024-05-15 | $16.98 | $17.06 | $16.93 | $17.03 | $17.03 | 14,070 |
| 2024-05-14 | $16.83 | $16.93 | $16.83 | $16.90 | $16.90 | 65,468 |
| 2024-05-13 | $16.96 | $16.96 | $16.81 | $16.84 | $16.84 | 16,844 |
| 2024-05-10 | $16.89 | $16.92 | $16.80 | $16.88 | $16.88 | 4,319 |
| 2024-05-09 | $16.99 | $17.04 | $16.90 | $16.90 | $16.90 | 12,178 |
| 2024-05-08 | $16.90 | $17.09 | $16.90 | $16.93 | $16.93 | 5,231 |
| 2024-05-07 | $16.96 | $17.02 | $16.88 | $16.91 | $16.91 | 14,420 |
| 2024-05-06 | $17.00 | $17.00 | $16.87 | $16.93 | $16.93 | 9,875 |
| 2024-05-03 | $16.94 | $16.95 | $16.78 | $16.88 | $16.88 | 16,516 |
| 2024-05-02 | $16.96 | $16.97 | $16.79 | $16.84 | $16.84 | 5,579 |
| 2024-05-01 | $16.74 | $16.89 | $16.65 | $16.89 | $16.89 | 18,659 |
| 2024-04-30 | $16.65 | $16.69 | $16.59 | $16.64 | $16.64 | 14,041 |
| 2024-04-29 | $16.69 | $16.74 | $16.61 | $16.69 | $16.69 | 17,997 |
| 2024-04-26 | $16.59 | $16.71 | $16.59 | $16.61 | $16.61 | 2,746 |
| 2024-04-25 | $16.58 | $16.68 | $16.55 | $16.56 | $16.56 | 18,352 |
| 2024-04-24 | $16.76 | $16.77 | $16.55 | $16.60 | $16.60 | 20,853 |
| 2024-04-23 | $16.85 | $16.85 | $16.68 | $16.68 | $16.68 | 9,733 |
| 2024-04-22 | $16.74 | $16.78 | $16.68 | $16.77 | $16.77 | 5,315 |
| 2024-04-19 | $16.77 | $16.81 | $16.59 | $16.69 | $16.69 | 7,724 |
| 2024-04-18 | $16.80 | $16.83 | $16.69 | $16.71 | $16.71 | 12,183 |
| 2024-04-17 | $16.64 | $16.80 | $16.61 | $16.76 | $16.76 | 8,123 |
| 2024-04-16 | $16.55 | $16.70 | $16.55 | $16.60 | $16.60 | 5,507 |
| 2024-04-15 | $16.80 | $16.80 | $16.55 | $16.59 | $16.59 | 18,077 |
| 2024-04-12 | $16.78 | $16.84 | $16.54 | $16.78 | $16.78 | 27,082 |
| 2024-04-11 | $16.80 | $16.86 | $16.74 | $16.76 | $16.76 | 19,219 |
| 2024-04-10 | $16.80 | $16.86 | $16.67 | $16.77 | $16.77 | 17,950 |
| 2024-04-09 | $16.97 | $16.98 | $16.93 | $16.95 | $16.95 | 13,539 |
| 2024-04-08 | $16.97 | $16.99 | $16.89 | $16.91 | $16.91 | 9,375 |
| 2024-04-05 | $16.95 | $17.16 | $16.95 | $16.97 | $16.97 | 6,407 |
| 2024-04-04 | $17.11 | $17.11 | $16.98 | $17.00 | $17.00 | 16,400 |
| 2024-04-03 | $17.13 | $17.14 | $17.06 | $17.07 | $17.07 | 17,820 |
| 2024-04-02 | $17.16 | $17.16 | $17.07 | $17.10 | $17.10 | 10,821 |
| 2024-04-01 | $17.34 | $17.34 | $17.12 | $17.16 | $17.16 | 19,312 |
| 2024-03-28 | $17.31 | $17.37 | $17.26 | $17.29 | $17.29 | 19,824 |
| 2024-03-27 | $17.19 | $17.34 | $17.17 | $17.27 | $17.27 | 21,345 |
| 2024-03-26 | $17.25 | $17.25 | $17.11 | $17.13 | $17.13 | 18,911 |
| 2024-03-25 | $17.20 | $17.23 | $17.16 | $17.16 | $17.16 | 7,574 |
| 2024-03-22 | $17.22 | $17.29 | $17.13 | $17.15 | $17.15 | 20,776 |
| 2024-03-21 | $17.09 | $17.16 | $17.09 | $17.11 | $17.11 | 21,709 |
| 2024-03-20 | $17.23 | $17.23 | $17.05 | $17.15 | $17.15 | 24,349 |
| 2024-03-19 | $17.29 | $17.37 | $17.20 | $17.22 | $17.15 | 23,736 |
| 2024-03-18 | $17.37 | $17.48 | $17.16 | $17.26 | $17.19 | 43,354 |
| 2024-03-15 | $17.31 | $17.45 | $17.21 | $17.33 | $17.33 | 41,823 |
| 2024-03-14 | $17.30 | $17.32 | $17.23 | $17.30 | $17.30 | 19,145 |
| 2024-03-13 | $17.30 | $17.36 | $17.12 | $17.22 | $17.22 | 18,125 |
| 2024-03-12 | $17.25 | $17.29 | $17.20 | $17.26 | $17.26 | 33,412 |
| 2024-03-11 | $17.22 | $17.25 | $17.19 | $17.25 | $17.25 | 16,371 |
| 2024-03-08 | $17.18 | $17.22 | $17.14 | $17.22 | $17.22 | 16,316 |
| 2024-03-07 | $17.18 | $17.18 | $16.98 | $17.14 | $17.14 | 18,396 |
| 2024-03-06 | $17.10 | $17.16 | $17.10 | $17.15 | $17.15 | 9,197 |
| 2024-03-05 | $17.06 | $17.16 | $17.06 | $17.09 | $17.09 | 8,708 |
| 2024-03-04 | $17.07 | $17.11 | $16.86 | $17.01 | $17.01 | 11,007 |
| 2024-03-01 | $17.09 | $17.14 | $17.04 | $17.14 | $17.14 | 21,460 |
| 2024-02-29 | $16.94 | $17.09 | $16.94 | $17.06 | $17.06 | 7,511 |
| 2024-02-28 | $16.87 | $16.96 | $16.78 | $16.92 | $16.92 | 778,096 |
| 2024-02-27 | $16.88 | $16.98 | $16.86 | $16.87 | $16.87 | 21,397 |
| 2024-02-26 | $16.99 | $17.02 | $16.82 | $16.91 | $16.91 | 30,702 |
| 2024-02-23 | $17.07 | $17.15 | $16.98 | $16.98 | $16.98 | 18,518 |
| 2024-02-22 | $17.14 | $17.17 | $16.97 | $16.99 | $16.99 | 10,885 |
| 2024-02-21 | $17.01 | $17.18 | $17.01 | $17.03 | $17.03 | 10,336 |
| 2024-02-20 | $17.03 | $17.14 | $16.96 | $16.99 | $16.92 | 24,612 |
| 2024-02-16 | $16.99 | $17.17 | $16.87 | $16.95 | $16.88 | 43,179 |
| 2024-02-15 | $17.08 | $17.19 | $17.00 | $17.06 | $16.99 | 17,119 |
| 2024-02-14 | $17.06 | $17.19 | $16.97 | $17.05 | $16.98 | 10,094 |
| 2024-02-13 | $17.10 | $17.10 | $16.87 | $16.91 | $16.84 | 31,526 |
| 2024-02-12 | $17.18 | $17.22 | $17.06 | $17.08 | $17.01 | 26,296 |
| 2024-02-09 | $17.15 | $17.17 | $17.04 | $17.05 | $17.05 | 17,195 |
| 2024-02-08 | $17.30 | $17.30 | $17.07 | $17.07 | $17.07 | 19,874 |
| 2024-02-07 | $17.35 | $17.37 | $17.27 | $17.27 | $17.27 | 17,455 |
| 2024-02-06 | $17.43 | $17.43 | $17.15 | $17.29 | $17.29 | 74,197 |
| 2024-02-05 | $17.31 | $17.39 | $17.26 | $17.39 | $17.39 | 19,789 |
| 2024-02-02 | $17.40 | $17.48 | $17.29 | $17.35 | $17.35 | 16,207 |
| 2024-02-01 | $17.36 | $17.46 | $17.32 | $17.37 | $17.37 | 27,815 |
| 2024-01-31 | $17.36 | $17.44 | $17.30 | $17.32 | $17.32 | 27,343 |
| 2024-01-30 | $17.38 | $17.47 | $17.26 | $17.27 | $17.27 | 31,688 |
| 2024-01-29 | $17.34 | $17.40 | $17.22 | $17.29 | $17.29 | 15,438 |
| 2024-01-26 | $17.26 | $17.26 | $17.16 | $17.26 | $17.26 | 12,345 |
| 2024-01-25 | $17.36 | $17.48 | $17.15 | $17.16 | $17.16 | 28,343 |
| 2024-01-24 | $17.37 | $17.37 | $17.33 | $17.36 | $17.36 | 4,709 |
| 2024-01-23 | $17.41 | $17.44 | $17.14 | $17.24 | $17.24 | 20,494 |
| 2024-01-22 | $17.37 | $17.49 | $17.30 | $17.47 | $17.40 | 26,764 |
| 2024-01-19 | $17.29 | $17.31 | $17.15 | $17.27 | $17.27 | 15,062 |
| 2024-01-18 | $17.31 | $17.35 | $17.13 | $17.20 | $17.20 | 14,378 |
| 2024-01-17 | $17.14 | $17.29 | $17.14 | $17.29 | $17.29 | 11,125 |
| 2024-01-16 | $17.39 | $17.39 | $17.06 | $17.10 | $17.10 | 21,638 |
| 2024-01-12 | $17.31 | $17.38 | $17.27 | $17.30 | $17.30 | 37,626 |
| 2024-01-11 | $17.24 | $17.31 | $17.22 | $17.25 | $17.25 | 15,214 |
| 2024-01-10 | $17.25 | $17.33 | $17.23 | $17.25 | $17.25 | 14,054 |
| 2024-01-09 | $17.32 | $17.35 | $17.07 | $17.24 | $17.24 | 26,979 |
| 2024-01-08 | $17.35 | $17.47 | $17.05 | $17.20 | $17.20 | 32,051 |
| 2024-01-05 | $17.38 | $17.38 | $17.20 | $17.26 | $17.26 | 14,554 |
| 2024-01-04 | $17.47 | $17.47 | $17.29 | $17.33 | $17.33 | 20,590 |
| 2024-01-03 | $17.54 | $17.54 | $17.36 | $17.42 | $17.42 | 29,542 |
| 2024-01-02 | $17.52 | $17.79 | $17.27 | $17.50 | $17.50 | 16,057 |
| 2023-12-29 | $17.48 | $17.60 | $17.27 | $17.58 | $17.58 | 15,464 |
| 2023-12-28 | $17.42 | $17.58 | $17.29 | $17.41 | $17.41 | 20,837 |
| 2023-12-27 | $17.48 | $17.53 | $17.37 | $17.42 | $17.42 | 17,953 |
| 2023-12-26 | $17.37 | $17.59 | $17.22 | $17.39 | $17.39 | 34,396 |
| 2023-12-22 | $17.26 | $17.57 | $17.16 | $17.27 | $17.27 | 32,890 |
| 2023-12-21 | $17.46 | $17.51 | $17.17 | $17.32 | $17.32 | 23,472 |
| 2023-12-20 | $16.98 | $17.45 | $16.97 | $17.45 | $17.45 | 79,876 |
| 2023-12-19 | $17.13 | $17.21 | $17.02 | $17.17 | $17.17 | 23,725 |
| 2023-12-18 | $17.30 | $17.30 | $17.05 | $17.11 | $17.11 | 25,103 |
| 2023-12-15 | $17.24 | $17.39 | $17.23 | $17.36 | $17.36 | 20,434 |
| 2023-12-14 | $16.84 | $17.22 | $16.84 | $17.20 | $17.20 | 25,931 |
| 2023-12-13 | $16.68 | $16.84 | $16.60 | $16.75 | $16.75 | 91,860 |
| 2023-12-12 | $16.79 | $16.88 | $16.63 | $16.69 | $16.69 | 25,072 |
| 2023-12-11 | $16.98 | $17.00 | $16.78 | $16.79 | $16.79 | 26,979 |
| 2023-12-08 | $17.09 | $17.29 | $16.81 | $17.00 | $17.00 | 19,115 |
| 2023-12-07 | $17.05 | $17.13 | $16.95 | $17.12 | $17.12 | 20,763 |
| 2023-12-06 | $16.81 | $17.22 | $16.71 | $17.00 | $17.00 | 55,494 |
| 2023-12-05 | $16.80 | $16.90 | $16.72 | $16.80 | $16.80 | 20,549 |
| 2023-12-04 | $16.64 | $16.82 | $16.58 | $16.74 | $16.74 | 38,932 |
| 2023-12-01 | $16.29 | $16.70 | $16.29 | $16.65 | $16.65 | 40,127 |
| 2023-11-30 | $16.41 | $16.53 | $16.24 | $16.35 | $16.35 | 38,889 |
| 2023-11-29 | $16.27 | $16.57 | $16.27 | $16.56 | $16.56 | 56,398 |
| 2023-11-28 | $16.33 | $16.33 | $16.16 | $16.17 | $16.17 | 34,848 |
| 2023-11-27 | $16.32 | $16.39 | $16.26 | $16.26 | $16.26 | 12,097 |
| 2023-11-24 | $16.32 | $16.36 | $16.23 | $16.32 | $16.32 | 9,080 |
| 2023-11-22 | $16.36 | $16.36 | $16.20 | $16.28 | $16.28 | 18,392 |
| 2023-11-21 | $16.15 | $16.38 | $16.13 | $16.22 | $16.22 | 50,237 |
| 2023-11-20 | $16.13 | $16.39 | $16.09 | $16.31 | $16.24 | 28,477 |
| 2023-11-17 | $16.35 | $16.35 | $16.02 | $16.13 | $16.06 | 22,545 |
| 2023-11-16 | $16.36 | $16.37 | $16.00 | $16.30 | $16.23 | 26,414 |
| 2023-11-15 | $16.26 | $16.32 | $16.17 | $16.29 | $16.22 | 10,650 |
| 2023-11-14 | $16.27 | $16.36 | $15.98 | $16.13 | $16.06 | 24,087 |
| 2023-11-13 | $16.04 | $16.18 | $15.89 | $16.17 | $16.10 | 10,480 |
| 2023-11-10 | $16.14 | $16.25 | $15.97 | $16.02 | $16.02 | 18,762 |
| 2023-11-09 | $16.29 | $16.30 | $16.08 | $16.10 | $16.10 | 34,853 |
| 2023-11-08 | $15.98 | $16.33 | $15.91 | $16.29 | $16.29 | 26,434 |
| 2023-11-07 | $15.67 | $15.92 | $15.67 | $15.91 | $15.91 | 21,853 |
| 2023-11-06 | $15.61 | $15.75 | $15.58 | $15.67 | $15.67 | 61,336 |
| 2023-11-03 | $15.70 | $16.03 | $15.62 | $15.65 | $15.65 | 44,964 |
| 2023-11-02 | $15.50 | $15.73 | $15.41 | $15.70 | $15.70 | 36,440 |
| 2023-11-01 | $15.41 | $15.53 | $15.33 | $15.51 | $15.51 | 32,926 |
| 2023-10-31 | $15.23 | $15.32 | $15.23 | $15.30 | $15.30 | 43,298 |
| 2023-10-30 | $15.21 | $15.27 | $15.17 | $15.23 | $15.23 | 25,863 |
| 2023-10-27 | $15.17 | $15.28 | $15.17 | $15.17 | $15.17 | 30,325 |
| 2023-10-26 | $15.18 | $15.29 | $15.15 | $15.17 | $15.17 | 45,607 |
| 2023-10-25 | $15.25 | $15.29 | $15.13 | $15.16 | $15.16 | 32,142 |
| 2023-10-24 | $15.32 | $15.35 | $15.23 | $15.29 | $15.29 | 19,516 |
| 2023-10-23 | $15.22 | $15.31 | $15.15 | $15.28 | $15.28 | 33,835 |
| 2023-10-20 | $15.47 | $15.47 | $15.24 | $15.31 | $15.24 | 12,877 |
| 2023-10-19 | $15.43 | $15.62 | $15.41 | $15.42 | $15.35 | 15,159 |
| 2023-10-18 | $15.38 | $15.53 | $15.35 | $15.43 | $15.36 | 24,541 |
| 2023-10-17 | $15.51 | $15.63 | $15.37 | $15.46 | $15.39 | 30,976 |
| 2023-10-16 | $15.57 | $15.71 | $15.42 | $15.57 | $15.50 | 7,425 |
| 2023-10-13 | $15.53 | $15.64 | $15.46 | $15.48 | $15.48 | 17,118 |
| 2023-10-12 | $15.68 | $15.80 | $15.37 | $15.59 | $15.59 | 22,555 |
| 2023-10-11 | $15.85 | $15.86 | $15.63 | $15.63 | $15.63 | 12,989 |
| 2023-10-10 | $15.50 | $15.90 | $15.48 | $15.81 | $15.81 | 26,382 |
| 2023-10-09 | $15.65 | $15.65 | $15.48 | $15.48 | $15.48 | 22,499 |
| 2023-10-06 | $15.54 | $15.64 | $15.50 | $15.62 | $15.62 | 6,762 |
| 2023-10-05 | $15.55 | $15.64 | $15.50 | $15.59 | $15.59 | 13,739 |
| 2023-10-04 | $15.53 | $15.66 | $15.41 | $15.50 | $15.50 | 15,068 |
| 2023-10-03 | $15.66 | $15.79 | $15.50 | $15.50 | $15.50 | 21,303 |
| 2023-10-02 | $15.88 | $15.89 | $15.70 | $15.70 | $15.70 | 20,377 |
| 2023-09-29 | $15.85 | $15.88 | $15.78 | $15.83 | $15.83 | 19,930 |
| 2023-09-28 | $15.73 | $15.90 | $15.65 | $15.85 | $15.85 | 28,864 |
| 2023-09-27 | $15.90 | $15.93 | $15.70 | $15.72 | $15.72 | 30,735 |
| 2023-09-26 | $15.88 | $15.98 | $15.75 | $15.82 | $15.82 | 18,999 |
| 2023-09-25 | $15.85 | $15.89 | $15.80 | $15.82 | $15.82 | 18,527 |
| 2023-09-22 | $15.91 | $16.01 | $15.84 | $15.86 | $15.86 | 21,463 |
| 2023-09-21 | $15.96 | $15.99 | $15.86 | $15.86 | $15.86 | 28,098 |
| 2023-09-20 | $16.12 | $16.17 | $16.03 | $16.04 | $15.97 | 13,236 |
| 2023-09-19 | $16.09 | $16.10 | $16.02 | $16.05 | $15.98 | 16,939 |
| 2023-09-18 | $16.03 | $16.20 | $16.01 | $16.01 | $15.94 | 7,974 |
| 2023-09-15 | $16.02 | $16.23 | $15.98 | $16.06 | $16.06 | 16,749 |
| 2023-09-14 | $16.04 | $16.12 | $16.01 | $16.02 | $16.02 | 16,677 |
| 2023-09-13 | $16.03 | $16.16 | $15.99 | $16.04 | $16.04 | 40,284 |
| 2023-09-12 | $16.01 | $16.02 | $15.98 | $16.01 | $16.01 | 23,309 |
| 2023-09-11 | $16.00 | $16.00 | $15.95 | $15.97 | $15.97 | 32,741 |
| 2023-09-08 | $16.05 | $16.12 | $15.95 | $15.97 | $15.97 | 27,243 |
| 2023-09-07 | $16.04 | $16.17 | $16.04 | $16.05 | $16.05 | 24,269 |
| 2023-09-06 | $16.12 | $16.22 | $16.03 | $16.04 | $16.04 | 21,622 |
| 2023-09-05 | $16.17 | $16.17 | $16.09 | $16.10 | $16.10 | 22,543 |
| 2023-09-01 | $16.23 | $16.30 | $16.16 | $16.25 | $16.25 | 24,524 |
| 2023-08-31 | $16.21 | $16.25 | $16.16 | $16.18 | $16.18 | 22,875 |
| 2023-08-30 | $16.13 | $16.27 | $16.13 | $16.20 | $16.20 | 22,444 |
| 2023-08-29 | $16.21 | $16.25 | $16.11 | $16.16 | $16.16 | 20,664 |
| 2023-08-28 | $16.17 | $16.28 | $16.13 | $16.20 | $16.20 | 11,265 |
| 2023-08-25 | $16.23 | $16.23 | $16.02 | $16.09 | $16.09 | 10,803 |
| 2023-08-24 | $16.17 | $16.30 | $16.15 | $16.16 | $16.16 | 24,683 |
| 2023-08-23 | $16.18 | $16.30 | $16.01 | $16.20 | $16.20 | 27,122 |
| 2023-08-22 | $16.02 | $16.48 | $16.02 | $16.19 | $16.12 | 30,216 |
| 2023-08-21 | $16.15 | $16.15 | $16.03 | $16.04 | $15.97 | 38,782 |
| 2023-08-18 | $16.16 | $16.25 | $16.13 | $16.22 | $16.22 | 35,062 |
| 2023-08-17 | $16.35 | $16.40 | $16.11 | $16.11 | $16.11 | 19,504 |
| 2023-08-16 | $16.39 | $16.43 | $16.24 | $16.24 | $16.24 | 17,899 |
| 2023-08-15 | $16.39 | $16.49 | $16.31 | $16.43 | $16.43 | 13,429 |
| 2023-08-14 | $16.36 | $16.41 | $16.33 | $16.33 | $16.33 | 6,714 |
| 2023-08-11 | $16.41 | $16.55 | $16.28 | $16.28 | $16.28 | 11,318 |
| 2023-08-10 | $16.53 | $16.69 | $16.29 | $16.34 | $16.34 | 14,732 |
| 2023-08-09 | $16.36 | $16.57 | $16.34 | $16.45 | $16.45 | 20,753 |
| 2023-08-08 | $16.29 | $16.44 | $16.27 | $16.39 | $16.39 | 27,794 |
| 2023-08-07 | $16.22 | $16.30 | $16.21 | $16.25 | $16.25 | 22,622 |
| 2023-08-04 | $16.13 | $16.31 | $16.13 | $16.22 | $16.22 | 26,275 |
| 2023-08-03 | $16.33 | $16.33 | $16.12 | $16.13 | $16.13 | 43,700 |
| 2023-08-02 | $16.51 | $16.51 | $16.34 | $16.34 | $16.34 | 23,687 |
| 2023-08-01 | $16.58 | $16.58 | $16.46 | $16.57 | $16.57 | 26,799 |
| 2023-07-31 | $16.51 | $16.59 | $16.46 | $16.51 | $16.51 | 36,032 |
| 2023-07-28 | $16.41 | $16.59 | $16.41 | $16.49 | $16.49 | 31,049 |
| 2023-07-27 | $16.45 | $16.67 | $16.40 | $16.41 | $16.41 | 37,636 |
| 2023-07-26 | $16.44 | $16.68 | $16.42 | $16.45 | $16.45 | 27,161 |
| 2023-07-25 | $16.54 | $16.54 | $16.40 | $16.44 | $16.44 | 52,135 |
| 2023-07-24 | $16.57 | $16.66 | $16.46 | $16.50 | $16.50 | 15,847 |
| 2023-07-21 | $16.44 | $16.55 | $16.38 | $16.55 | $16.55 | 23,148 |
| 2023-07-20 | $16.55 | $16.55 | $16.46 | $16.48 | $16.41 | 14,362 |
| 2023-07-19 | $16.55 | $16.55 | $16.50 | $16.53 | $16.46 | 23,022 |
| 2023-07-18 | $16.46 | $16.54 | $16.43 | $16.50 | $16.43 | 24,289 |
| 2023-07-17 | $16.49 | $16.49 | $16.44 | $16.49 | $16.42 | 31,984 |
| 2023-07-14 | $16.52 | $16.53 | $16.39 | $16.41 | $16.41 | 18,248 |
| 2023-07-13 | $16.55 | $16.55 | $16.42 | $16.46 | $16.46 | 24,952 |
| 2023-07-12 | $16.40 | $16.51 | $16.35 | $16.47 | $16.47 | 17,541 |
| 2023-07-11 | $16.40 | $16.40 | $16.32 | $16.34 | $16.34 | 24,043 |
| 2023-07-10 | $16.39 | $16.46 | $16.33 | $16.38 | $16.38 | 12,122 |
| 2023-07-07 | $16.45 | $16.60 | $16.30 | $16.36 | $16.36 | 49,446 |
| 2023-07-06 | $16.34 | $16.60 | $16.30 | $16.60 | $16.60 | 30,139 |
| 2023-07-05 | $16.38 | $16.39 | $16.30 | $16.39 | $16.39 | 21,795 |
| 2023-07-03 | $16.38 | $16.38 | $16.26 | $16.33 | $16.33 | 16,099 |
| 2023-06-30 | $16.34 | $16.37 | $16.21 | $16.32 | $16.32 | 39,249 |
| 2023-06-29 | $16.35 | $16.35 | $16.25 | $16.30 | $16.30 | 38,282 |
| 2023-06-28 | $16.35 | $16.47 | $16.35 | $16.38 | $16.38 | 37,983 |
| 2023-06-27 | $16.38 | $16.46 | $16.36 | $16.36 | $16.36 | 22,225 |
| 2023-06-26 | $16.35 | $16.45 | $16.33 | $16.37 | $16.37 | 33,370 |
| 2023-06-23 | $16.45 | $16.45 | $16.30 | $16.33 | $16.33 | 29,501 |
| 2023-06-22 | $16.30 | $16.44 | $16.30 | $16.39 | $16.39 | 29,273 |
| 2023-06-21 | $16.39 | $16.39 | $16.34 | $16.38 | $16.31 | 14,607 |
| 2023-06-20 | $16.31 | $16.48 | $16.31 | $16.37 | $16.30 | 31,295 |
| 2023-06-16 | $16.37 | $16.40 | $16.30 | $16.33 | $16.26 | 54,274 |
| 2023-06-15 | $16.49 | $16.55 | $16.38 | $16.40 | $16.33 | 12,519 |
| 2023-06-14 | $16.39 | $16.62 | $16.27 | $16.36 | $16.29 | 9,131 |
| 2023-06-13 | $16.53 | $16.61 | $16.37 | $16.43 | $16.36 | 10,034 |
| 2023-06-12 | $16.31 | $16.80 | $16.31 | $16.57 | $16.50 | 23,816 |
| 2023-06-09 | $16.42 | $16.52 | $16.25 | $16.33 | $16.26 | 39,801 |
| 2023-06-08 | $16.31 | $16.44 | $16.28 | $16.38 | $16.31 | 12,609 |
| 2023-06-07 | $16.40 | $16.55 | $16.32 | $16.37 | $16.30 | 20,362 |
| 2023-06-06 | $16.27 | $16.49 | $16.27 | $16.42 | $16.35 | 11,067 |
| 2023-06-05 | $16.27 | $16.36 | $16.26 | $16.32 | $16.25 | 27,088 |
| 2023-06-02 | $16.29 | $16.43 | $16.27 | $16.35 | $16.28 | 28,065 |
| 2023-06-01 | $16.27 | $16.55 | $16.27 | $16.34 | $16.27 | 42,270 |
| 2023-05-31 | $16.25 | $16.39 | $16.25 | $16.33 | $16.26 | 34,048 |
| 2023-05-30 | $16.19 | $16.30 | $16.19 | $16.25 | $16.18 | 14,402 |
| 2023-05-26 | $16.26 | $16.30 | $16.17 | $16.18 | $16.18 | 24,990 |
| 2023-05-25 | $16.16 | $16.37 | $16.13 | $16.29 | $16.29 | 15,948 |
| 2023-05-24 | $16.11 | $16.26 | $16.11 | $16.20 | $16.20 | 32,659 |
| 2023-05-23 | $16.24 | $16.38 | $16.19 | $16.19 | $16.19 | 25,468 |
| 2023-05-22 | $16.27 | $16.39 | $16.27 | $16.31 | $16.31 | 25,515 |
| 2023-05-19 | $16.34 | $16.45 | $16.32 | $16.32 | $16.25 | 18,182 |
| 2023-05-18 | $16.35 | $16.48 | $16.35 | $16.39 | $16.32 | 15,895 |
| 2023-05-17 | $16.52 | $16.68 | $16.36 | $16.38 | $16.31 | 12,009 |
| 2023-05-16 | $16.58 | $16.70 | $16.50 | $16.50 | $16.43 | 22,811 |
| 2023-05-15 | $16.73 | $16.77 | $16.48 | $16.56 | $16.49 | 27,394 |
| 2023-05-12 | $16.60 | $16.77 | $16.58 | $16.73 | $16.73 | 22,034 |
| 2023-05-11 | $16.64 | $16.71 | $16.56 | $16.56 | $16.56 | 15,267 |
| 2023-05-10 | $16.47 | $16.79 | $16.47 | $16.64 | $16.64 | 32,337 |
| 2023-05-09 | $16.72 | $16.79 | $16.44 | $16.49 | $16.49 | 22,348 |
| 2023-05-08 | $16.72 | $16.92 | $16.70 | $16.76 | $16.76 | 12,835 |
| 2023-05-05 | $16.80 | $16.85 | $16.68 | $16.72 | $16.72 | 13,616 |
| 2023-05-04 | $16.82 | $16.86 | $16.64 | $16.86 | $16.86 | 7,753 |
| 2023-05-03 | $16.64 | $16.87 | $16.60 | $16.87 | $16.87 | 12,206 |
| 2023-05-02 | $16.53 | $16.90 | $16.52 | $16.61 | $16.61 | 17,904 |
| 2023-05-01 | $16.72 | $16.91 | $16.48 | $16.51 | $16.51 | 32,208 |
| 2023-04-28 | $16.65 | $16.94 | $16.59 | $16.72 | $16.72 | 20,156 |
| 2023-04-27 | $16.75 | $16.75 | $16.63 | $16.63 | $16.63 | 11,093 |
| 2023-04-26 | $16.59 | $16.97 | $16.59 | $16.71 | $16.71 | 26,624 |
| 2023-04-25 | $16.59 | $16.86 | $16.56 | $16.61 | $16.61 | 12,600 |
| 2023-04-24 | $16.60 | $16.69 | $16.54 | $16.55 | $16.55 | 17,790 |
| 2023-04-21 | $16.93 | $16.93 | $16.54 | $16.61 | $16.61 | 27,294 |
| 2023-04-20 | $16.98 | $17.03 | $16.86 | $16.93 | $16.93 | 5,681 |
| 2023-04-19 | $16.78 | $17.10 | $16.78 | $16.93 | $16.86 | 25,718 |
| 2023-04-18 | $16.91 | $16.98 | $16.83 | $16.85 | $16.78 | 8,182 |
| 2023-04-17 | $16.91 | $17.01 | $16.66 | $16.83 | $16.76 | 7,740 |
| 2023-04-14 | $17.05 | $17.10 | $16.64 | $16.85 | $16.78 | 10,613 |
| 2023-04-13 | $16.89 | $17.07 | $16.88 | $17.00 | $16.93 | 18,080 |
| 2023-04-12 | $16.97 | $16.97 | $16.65 | $16.95 | $16.88 | 30,232 |
| 2023-04-11 | $17.10 | $17.10 | $16.70 | $16.89 | $16.82 | 23,989 |
| 2023-04-10 | $17.10 | $17.10 | $16.90 | $17.08 | $17.01 | 35,744 |
| 2023-04-06 | $16.89 | $17.09 | $16.56 | $17.08 | $17.08 | 8,936 |
| 2023-04-05 | $17.00 | $17.00 | $16.75 | $16.85 | $16.85 | 18,000 |
| 2023-04-04 | $16.92 | $17.00 | $16.79 | $16.98 | $16.98 | 12,709 |
| 2023-04-03 | $17.01 | $17.01 | $16.86 | $16.91 | $16.91 | 18,620 |
| 2023-03-31 | $16.99 | $16.99 | $16.80 | $16.93 | $16.93 | 23,934 |
| 2023-03-30 | $17.01 | $17.01 | $16.76 | $16.87 | $16.87 | 9,797 |
| 2023-03-29 | $16.88 | $16.94 | $16.56 | $16.93 | $16.93 | 13,916 |
| 2023-03-28 | $16.93 | $16.95 | $16.80 | $16.83 | $16.83 | 36,014 |
| 2023-03-27 | $16.84 | $17.10 | $16.80 | $16.94 | $16.94 | 20,772 |
| 2023-03-24 | $16.97 | $16.97 | $16.80 | $16.80 | $16.80 | 47,074 |
| 2023-03-23 | $16.70 | $16.86 | $16.70 | $16.80 | $16.80 | 12,390 |
| 2023-03-22 | $16.82 | $17.06 | $16.50 | $16.74 | $16.67 | 26,505 |
| 2023-03-21 | $16.54 | $17.01 | $16.54 | $16.86 | $16.79 | 29,142 |
| 2023-03-20 | $16.50 | $16.72 | $16.48 | $16.56 | $16.49 | 59,170 |
| 2023-03-17 | $16.37 | $16.61 | $16.32 | $16.61 | $16.61 | 47,628 |
| 2023-03-16 | $16.38 | $16.39 | $16.29 | $16.34 | $16.34 | 35,004 |
| 2023-03-15 | $16.33 | $16.44 | $16.31 | $16.32 | $16.32 | 12,529 |
| 2023-03-14 | $16.62 | $16.64 | $16.33 | $16.33 | $16.33 | 22,155 |
| 2023-03-13 | $16.35 | $16.76 | $16.32 | $16.46 | $16.46 | 35,750 |
| 2023-03-10 | $16.46 | $16.59 | $16.35 | $16.35 | $16.35 | 23,493 |
| 2023-03-09 | $16.32 | $16.42 | $16.32 | $16.34 | $16.34 | 28,197 |
| 2023-03-08 | $16.40 | $16.47 | $16.34 | $16.36 | $16.36 | 47,871 |
| 2023-03-07 | $16.37 | $16.51 | $16.35 | $16.40 | $16.40 | 29,224 |
| 2023-03-06 | $16.50 | $16.54 | $16.36 | $16.45 | $16.45 | 107,476 |
| 2023-03-03 | $16.40 | $16.54 | $16.40 | $16.50 | $16.50 | 23,901 |
| 2023-03-02 | $16.38 | $16.43 | $16.37 | $16.40 | $16.40 | 20,449 |
| 2023-03-01 | $16.47 | $16.50 | $16.36 | $16.45 | $16.45 | 34,973 |
| 2023-02-28 | $16.39 | $16.56 | $16.39 | $16.55 | $16.55 | 29,088 |
| 2023-02-27 | $16.55 | $16.60 | $16.42 | $16.43 | $16.43 | 14,793 |
| 2023-02-24 | $16.55 | $16.61 | $16.52 | $16.59 | $16.59 | 3,791 |
| 2023-02-23 | $16.61 | $16.61 | $16.54 | $16.61 | $16.61 | 13,289 |
| 2023-02-22 | $16.60 | $16.85 | $16.52 | $16.61 | $16.61 | 21,271 |
| 2023-02-21 | $16.92 | $16.92 | $16.51 | $16.51 | $16.51 | 43,050 |
| 2023-02-17 | $17.20 | $17.23 | $16.78 | $17.05 | $17.05 | 16,743 |
| 2023-02-16 | $16.95 | $17.04 | $16.87 | $16.92 | $16.85 | 17,241 |
| 2023-02-15 | $16.98 | $17.00 | $16.95 | $16.97 | $16.97 | 19,008 |
| 2023-02-14 | $17.08 | $17.12 | $17.01 | $17.04 | $17.04 | 31,876 |
| 2023-02-13 | $17.14 | $17.14 | $17.00 | $17.06 | $17.06 | 17,391 |
| 2023-02-10 | $17.00 | $17.17 | $17.00 | $17.11 | $17.11 | 17,529 |
| 2023-02-09 | $17.06 | $17.15 | $17.01 | $17.07 | $17.07 | 37,634 |
| 2023-02-08 | $17.01 | $17.14 | $17.01 | $17.05 | $17.05 | 23,658 |
| 2023-02-07 | $17.01 | $17.14 | $17.01 | $17.09 | $17.09 | 20,980 |
| 2023-02-06 | $17.17 | $17.24 | $17.07 | $17.07 | $17.07 | 35,981 |
| 2023-02-03 | $17.35 | $17.41 | $17.24 | $17.26 | $17.26 | 29,711 |
| 2023-02-02 | $17.31 | $17.44 | $17.30 | $17.39 | $17.39 | 23,175 |
| 2023-02-01 | $17.24 | $17.34 | $17.15 | $17.28 | $17.28 | 22,729 |
| 2023-01-31 | $17.07 | $17.25 | $17.07 | $17.24 | $17.24 | 18,998 |
| 2023-01-30 | $17.10 | $17.14 | $16.97 | $17.07 | $17.07 | 9,221 |
| 2023-01-27 | $16.97 | $17.25 | $16.96 | $17.12 | $17.12 | 17,488 |
| 2023-01-26 | $17.05 | $17.11 | $16.85 | $17.01 | $17.01 | 41,438 |
| 2023-01-25 | $17.10 | $17.15 | $17.02 | $17.05 | $17.05 | 6,814 |
| 2023-01-24 | $17.03 | $17.18 | $16.44 | $17.10 | $17.10 | 11,593 |
| 2023-01-23 | $17.04 | $17.09 | $17.01 | $17.03 | $17.03 | 10,255 |
| 2023-01-20 | $17.10 | $17.15 | $17.06 | $17.11 | $17.04 | 13,009 |
| 2023-01-19 | $17.16 | $17.29 | $17.14 | $17.14 | $17.07 | 25,830 |
| 2023-01-18 | $17.06 | $17.23 | $17.06 | $17.17 | $17.10 | 20,812 |
| 2023-01-17 | $16.92 | $17.01 | $16.92 | $16.95 | $16.88 | 18,421 |
| 2023-01-13 | $16.99 | $17.08 | $16.92 | $17.00 | $16.93 | 23,232 |
| 2023-01-12 | $16.87 | $17.02 | $16.87 | $16.99 | $16.92 | 23,168 |
| 2023-01-11 | $16.85 | $17.02 | $16.85 | $16.86 | $16.79 | 34,564 |
| 2023-01-10 | $16.95 | $17.08 | $16.84 | $16.85 | $16.78 | 30,949 |
| 2023-01-09 | $16.75 | $17.32 | $16.75 | $16.96 | $16.89 | 42,456 |
| 2023-01-06 | $16.52 | $16.67 | $16.52 | $16.60 | $16.54 | 43,592 |
| 2023-01-05 | $16.51 | $16.80 | $16.44 | $16.44 | $16.38 | 27,452 |
| 2023-01-04 | $17.03 | $17.03 | $16.52 | $16.61 | $16.55 | 16,860 |
| 2023-01-03 | $16.28 | $17.35 | $16.28 | $17.04 | $16.97 | 103,221 |
| 2022-12-30 | $16.31 | $16.31 | $16.17 | $16.28 | $16.22 | 40,827 |
| 2022-12-29 | $16.26 | $16.59 | $16.23 | $16.31 | $16.25 | 26,555 |
| 2022-12-28 | $16.37 | $16.43 | $16.25 | $16.30 | $16.24 | 42,025 |
| 2022-12-27 | $16.45 | $16.51 | $16.33 | $16.37 | $16.31 | 28,895 |
| 2022-12-23 | $16.40 | $16.58 | $16.36 | $16.52 | $16.46 | 32,510 |
| 2022-12-22 | $16.31 | $16.53 | $16.31 | $16.45 | $16.39 | 60,655 |
| 2022-12-21 | $16.43 | $16.57 | $16.28 | $16.43 | $16.36 | 66,090 |
| 2022-12-20 | $16.43 | $16.53 | $16.41 | $16.46 | $16.33 | 48,209 |
| 2022-12-19 | $16.77 | $16.77 | $16.48 | $16.50 | $16.37 | 37,173 |
| 2022-12-16 | $16.63 | $16.90 | $16.58 | $16.86 | $16.73 | 30,525 |
| 2022-12-15 | $16.78 | $16.82 | $16.72 | $16.80 | $16.67 | 32,442 |
| 2022-12-14 | $16.62 | $16.82 | $16.62 | $16.76 | $16.63 | 36,748 |
| 2022-12-13 | $16.75 | $16.86 | $16.66 | $16.70 | $16.57 | 23,897 |
| 2022-12-12 | $16.60 | $16.68 | $16.56 | $16.59 | $16.46 | 41,232 |
| 2022-12-09 | $16.57 | $16.64 | $16.57 | $16.62 | $16.62 | 53,544 |
| 2022-12-08 | $16.68 | $16.75 | $16.65 | $16.66 | $16.66 | 31,047 |
| 2022-12-07 | $16.80 | $16.96 | $16.66 | $16.66 | $16.66 | 34,806 |
| 2022-12-06 | $16.72 | $16.86 | $16.72 | $16.78 | $16.78 | 15,182 |
| 2022-12-05 | $16.80 | $16.85 | $16.72 | $16.77 | $16.77 | 24,377 |
| 2022-12-02 | $16.57 | $17.00 | $16.43 | $16.79 | $16.79 | 25,811 |
| 2022-12-01 | $16.48 | $16.79 | $16.47 | $16.63 | $16.63 | 52,037 |
| 2022-11-30 | $16.40 | $16.52 | $16.26 | $16.47 | $16.47 | 46,273 |
| 2022-11-29 | $16.39 | $16.53 | $16.37 | $16.49 | $16.49 | 24,265 |
| 2022-11-28 | $16.33 | $16.71 | $16.32 | $16.44 | $16.44 | 46,645 |
| 2022-11-25 | $16.22 | $16.39 | $16.22 | $16.35 | $16.35 | 19,594 |
| 2022-11-23 | $16.21 | $16.40 | $16.21 | $16.32 | $16.32 | 39,439 |
| 2022-11-22 | $16.14 | $16.26 | $16.14 | $16.21 | $16.21 | 32,990 |
| 2022-11-21 | $16.10 | $16.25 | $16.10 | $16.14 | $16.14 | 25,773 |
| 2022-11-18 | $16.09 | $16.27 | $16.09 | $16.16 | $16.09 | 28,198 |
| 2022-11-17 | $16.03 | $16.13 | $16.03 | $16.08 | $16.01 | 46,552 |
| 2022-11-16 | $16.15 | $16.23 | $16.14 | $16.17 | $16.10 | 26,433 |
| 2022-11-15 | $16.04 | $16.30 | $16.03 | $16.11 | $16.04 | 65,449 |
| 2022-11-14 | $16.02 | $16.04 | $16.02 | $16.03 | $15.96 | 34,293 |
| 2022-11-11 | $16.01 | $16.05 | $16.01 | $16.02 | $15.95 | 26,551 |
| 2022-11-10 | $15.89 | $16.02 | $15.84 | $16.01 | $15.94 | 42,748 |
| 2022-11-09 | $15.73 | $15.81 | $15.65 | $15.73 | $15.67 | 58,077 |
| 2022-11-08 | $15.79 | $15.89 | $15.70 | $15.75 | $15.69 | 43,871 |
| 2022-11-07 | $15.76 | $15.83 | $15.71 | $15.77 | $15.71 | 75,509 |
| 2022-11-04 | $15.70 | $15.81 | $15.64 | $15.80 | $15.73 | 23,730 |
| 2022-11-03 | $15.77 | $15.88 | $15.63 | $15.74 | $15.68 | 33,194 |
| 2022-11-02 | $15.94 | $15.98 | $15.78 | $15.81 | $15.75 | 16,799 |
| 2022-11-01 | $15.73 | $15.84 | $15.71 | $15.84 | $15.78 | 20,675 |
| 2022-10-31 | $15.56 | $15.67 | $15.56 | $15.65 | $15.59 | 10,939 |
| 2022-10-28 | $15.58 | $15.63 | $15.53 | $15.60 | $15.60 | 21,276 |
| 2022-10-27 | $15.67 | $15.71 | $15.59 | $15.68 | $15.68 | 17,852 |
| 2022-10-26 | $15.59 | $15.71 | $15.58 | $15.65 | $15.65 | 24,897 |
| 2022-10-25 | $15.49 | $15.71 | $15.49 | $15.55 | $15.55 | 25,517 |
| 2022-10-24 | $15.27 | $15.53 | $15.27 | $15.42 | $15.42 | 29,673 |
| 2022-10-21 | $15.25 | $15.37 | $15.22 | $15.32 | $15.32 | 44,393 |
| 2022-10-20 | $15.33 | $15.38 | $15.30 | $15.31 | $15.24 | 33,371 |
| 2022-10-19 | $15.37 | $15.44 | $15.36 | $15.36 | $15.29 | 29,222 |
| 2022-10-18 | $15.38 | $15.56 | $15.38 | $15.45 | $15.38 | 45,136 |
| 2022-10-17 | $15.38 | $15.54 | $15.34 | $15.36 | $15.29 | 34,817 |
| 2022-10-14 | $15.34 | $15.41 | $15.30 | $15.31 | $15.31 | 34,119 |
| 2022-10-13 | $15.24 | $15.44 | $15.24 | $15.34 | $15.34 | 26,301 |
| 2022-10-12 | $15.42 | $15.51 | $15.42 | $15.46 | $15.46 | 35,924 |
| 2022-10-11 | $15.67 | $15.67 | $15.40 | $15.47 | $15.47 | 30,751 |
| 2022-10-10 | $15.73 | $15.77 | $15.64 | $15.65 | $15.65 | 12,956 |
| 2022-10-07 | $15.81 | $15.89 | $15.68 | $15.81 | $15.81 | 39,586 |
| 2022-10-06 | $15.73 | $15.89 | $15.73 | $15.82 | $15.82 | 19,642 |
| 2022-10-05 | $15.72 | $15.89 | $15.72 | $15.77 | $15.77 | 23,267 |
| 2022-10-04 | $15.77 | $15.99 | $15.77 | $15.81 | $15.81 | 35,322 |
| 2022-10-03 | $15.63 | $15.88 | $15.63 | $15.74 | $15.74 | 39,074 |
| 2022-09-30 | $15.97 | $15.97 | $15.30 | $15.30 | $15.30 | 183,037 |
| 2022-09-29 | $15.96 | $16.16 | $15.80 | $15.99 | $15.99 | 18,693 |
| 2022-09-28 | $15.96 | $16.17 | $15.93 | $16.10 | $16.10 | 11,647 |
| 2022-09-27 | $16.43 | $16.43 | $15.89 | $15.92 | $15.92 | 12,719 |
| 2022-09-26 | $16.58 | $16.82 | $16.35 | $16.36 | $16.36 | 20,299 |
| 2022-09-23 | $16.50 | $16.69 | $16.36 | $16.69 | $16.69 | 15,909 |
| 2022-09-22 | $16.66 | $16.66 | $16.45 | $16.64 | $16.64 | 10,843 |
| 2022-09-21 | $16.71 | $16.83 | $16.66 | $16.74 | $16.67 | 12,680 |
| 2022-09-20 | $16.59 | $16.77 | $16.42 | $16.63 | $16.56 | 37,681 |
| 2022-09-19 | $16.80 | $16.80 | $16.61 | $16.62 | $16.55 | 28,152 |
| 2022-09-16 | $16.75 | $16.87 | $16.75 | $16.83 | $16.83 | 9,705 |
| 2022-09-15 | $16.80 | $16.89 | $16.79 | $16.87 | $16.87 | 10,802 |
| 2022-09-14 | $16.79 | $16.80 | $16.75 | $16.80 | $16.80 | 17,059 |
| 2022-09-13 | $16.73 | $16.92 | $16.73 | $16.78 | $16.78 | 11,807 |
| 2022-09-12 | $16.82 | $16.98 | $16.78 | $16.88 | $16.88 | 14,602 |
| 2022-09-09 | $16.80 | $16.98 | $16.73 | $16.79 | $16.79 | 34,017 |
| 2022-09-08 | $16.88 | $17.02 | $16.80 | $16.80 | $16.80 | 17,445 |
| 2022-09-07 | $16.98 | $17.09 | $16.91 | $16.99 | $16.99 | 15,859 |
| 2022-09-06 | $16.95 | $16.99 | $16.91 | $16.95 | $16.95 | 11,228 |
| 2022-09-02 | $16.95 | $17.12 | $16.95 | $17.03 | $17.03 | 29,296 |
| 2022-09-01 | $17.09 | $17.09 | $16.93 | $16.98 | $16.98 | 25,182 |
| 2022-08-31 | $17.09 | $17.23 | $17.09 | $17.14 | $17.14 | 27,732 |
| 2022-08-30 | $17.26 | $17.26 | $17.10 | $17.13 | $17.13 | 21,241 |
| 2022-08-29 | $17.12 | $17.20 | $17.00 | $17.09 | $17.09 | 26,734 |
| 2022-08-26 | $17.09 | $17.23 | $17.09 | $17.16 | $17.16 | 22,057 |
| 2022-08-25 | $17.17 | $17.28 | $17.04 | $17.21 | $17.21 | 33,373 |
| 2022-08-24 | $17.11 | $17.24 | $17.09 | $17.19 | $17.19 | 27,372 |
| 2022-08-23 | $17.21 | $17.60 | $17.19 | $17.25 | $17.25 | 17,888 |
| 2022-08-22 | $17.16 | $17.35 | $17.16 | $17.19 | $17.12 | 22,334 |
| 2022-08-19 | $17.35 | $17.36 | $17.21 | $17.29 | $17.22 | 31,691 |
| 2022-08-18 | $17.36 | $17.48 | $17.36 | $17.39 | $17.32 | 23,874 |
| 2022-08-17 | $17.43 | $17.43 | $17.34 | $17.42 | $17.35 | 18,602 |
| 2022-08-16 | $17.85 | $17.90 | $17.50 | $17.53 | $17.46 | 67,940 |
| 2022-08-15 | $17.80 | $18.04 | $17.70 | $17.89 | $17.82 | 19,567 |
| 2022-08-12 | $17.94 | $18.00 | $17.75 | $17.86 | $17.79 | 14,648 |
| 2022-08-11 | $17.74 | $18.03 | $17.67 | $17.91 | $17.84 | 28,659 |
| 2022-08-10 | $17.78 | $17.90 | $17.55 | $17.80 | $17.73 | 23,384 |
| 2022-08-09 | $17.85 | $17.89 | $17.69 | $17.78 | $17.71 | 13,931 |
| 2022-08-08 | $17.71 | $18.00 | $17.70 | $17.90 | $17.83 | 9,107 |
| 2022-08-05 | $17.67 | $17.73 | $17.34 | $17.60 | $17.53 | 15,389 |
| 2022-08-04 | $17.72 | $17.97 | $17.72 | $17.84 | $17.77 | 8,052 |
| 2022-08-03 | $17.83 | $17.97 | $17.70 | $17.88 | $17.81 | 19,022 |
| 2022-08-02 | $18.02 | $18.09 | $17.78 | $17.84 | $17.77 | 8,610 |
| 2022-08-01 | $17.68 | $18.26 | $17.48 | $18.00 | $17.93 | 15,668 |
| 2022-07-29 | $17.42 | $17.65 | $17.42 | $17.63 | $17.56 | 22,451 |
| 2022-07-28 | $17.27 | $17.75 | $17.27 | $17.51 | $17.44 | 49,741 |
| 2022-07-27 | $17.16 | $17.42 | $17.15 | $17.25 | $17.18 | 8,605 |
| 2022-07-26 | $17.11 | $17.21 | $17.11 | $17.20 | $17.13 | 26,953 |
| 2022-07-25 | $17.13 | $17.15 | $17.08 | $17.09 | $17.02 | 19,129 |
| 2022-07-22 | $17.10 | $17.25 | $17.07 | $17.17 | $17.10 | 17,749 |
| 2022-07-21 | $17.08 | $17.16 | $16.99 | $17.04 | $16.97 | 12,764 |
| 2022-07-20 | $16.98 | $17.28 | $16.95 | $17.27 | $17.14 | 27,353 |
| 2022-07-19 | $16.89 | $16.98 | $16.87 | $16.98 | $16.85 | 13,018 |
| 2022-07-18 | $16.94 | $17.05 | $16.86 | $16.88 | $16.75 | 11,317 |
| 2022-07-15 | $16.87 | $17.32 | $16.82 | $16.89 | $16.76 | 51,100 |
| 2022-07-14 | $16.95 | $17.02 | $16.81 | $16.87 | $16.74 | 39,970 |
| 2022-07-13 | $17.29 | $17.45 | $16.95 | $17.01 | $16.88 | 31,608 |
| 2022-07-12 | $17.27 | $17.50 | $17.25 | $17.45 | $17.31 | 13,037 |
| 2022-07-11 | $17.01 | $17.40 | $17.00 | $17.30 | $17.17 | 8,384 |
| 2022-07-08 | $17.15 | $17.31 | $17.00 | $17.01 | $16.88 | 15,904 |
| 2022-07-07 | $17.14 | $17.31 | $17.13 | $17.21 | $17.08 | 15,461 |
| 2022-07-06 | $17.12 | $17.20 | $17.12 | $17.15 | $17.02 | 18,267 |
| 2022-07-05 | $17.01 | $17.14 | $17.01 | $17.13 | $17.00 | 13,460 |
| 2022-07-01 | $16.97 | $17.20 | $16.72 | $17.11 | $16.98 | 16,148 |
| 2022-06-30 | $16.64 | $16.87 | $16.47 | $16.87 | $16.74 | 27,470 |
| 2022-06-29 | $16.50 | $16.70 | $16.50 | $16.64 | $16.51 | 36,038 |
| 2022-06-28 | $16.60 | $16.73 | $16.60 | $16.62 | $16.49 | 14,268 |
| 2022-06-27 | $16.99 | $17.09 | $16.58 | $16.63 | $16.50 | 25,425 |
| 2022-06-24 | $16.81 | $17.27 | $16.76 | $17.01 | $16.88 | 19,557 |
| 2022-06-23 | $16.58 | $16.88 | $16.58 | $16.85 | $16.72 | 21,836 |
| 2022-06-22 | $16.61 | $16.75 | $16.50 | $16.59 | $16.46 | 16,094 |
| 2022-06-21 | $16.46 | $16.69 | $16.46 | $16.57 | $16.38 | 17,763 |
| 2022-06-17 | $16.43 | $16.68 | $16.43 | $16.45 | $16.26 | 21,165 |
| 2022-06-16 | $16.60 | $16.60 | $16.42 | $16.43 | $16.24 | 39,758 |
| 2022-06-15 | $16.68 | $16.88 | $16.50 | $16.67 | $16.48 | 17,801 |
| 2022-06-14 | $16.81 | $16.92 | $16.75 | $16.75 | $16.55 | 12,156 |
| 2022-06-13 | $16.96 | $16.98 | $16.85 | $16.87 | $16.67 | 16,009 |
| 2022-06-10 | $17.22 | $17.41 | $17.04 | $17.04 | $16.84 | 24,109 |
| 2022-06-09 | $17.28 | $17.59 | $17.17 | $17.23 | $17.03 | 33,646 |
| 2022-06-08 | $17.35 | $17.51 | $17.27 | $17.29 | $17.09 | 26,042 |
| 2022-06-07 | $17.42 | $17.61 | $17.30 | $17.42 | $17.22 | 17,944 |
| 2022-06-06 | $17.77 | $17.87 | $17.28 | $17.54 | $17.34 | 33,647 |
| 2022-06-03 | $18.03 | $18.22 | $17.73 | $17.82 | $17.61 | 29,156 |
| 2022-06-02 | $17.62 | $18.27 | $17.60 | $18.20 | $17.99 | 33,047 |
| 2022-06-01 | $17.53 | $17.76 | $17.34 | $17.68 | $17.47 | 43,099 |
| 2022-05-31 | $17.43 | $17.81 | $17.32 | $17.62 | $17.41 | 26,712 |
| 2022-05-27 | $17.49 | $17.85 | $17.42 | $17.60 | $17.39 | 48,264 |
| 2022-05-26 | $17.30 | $17.65 | $17.26 | $17.57 | $17.36 | 42,128 |
| 2022-05-25 | $17.13 | $17.29 | $17.13 | $17.29 | $17.09 | 26,245 |
| 2022-05-24 | $17.22 | $17.27 | $17.03 | $17.11 | $16.91 | 22,686 |
| 2022-05-23 | $16.97 | $17.27 | $16.94 | $17.22 | $17.02 | 22,586 |
| 2022-05-20 | $16.92 | $17.10 | $16.92 | $17.00 | $16.80 | 37,304 |
| 2022-05-19 | $16.98 | $17.10 | $16.98 | $17.08 | $16.81 | 35,729 |
| 2022-05-18 | $16.92 | $17.24 | $16.92 | $17.02 | $16.76 | 16,466 |
| 2022-05-17 | $16.94 | $17.34 | $16.94 | $16.99 | $16.73 | 25,783 |
| 2022-05-16 | $17.04 | $17.14 | $17.03 | $17.03 | $16.77 | 22,265 |
| 2022-05-13 | $17.12 | $17.25 | $17.10 | $17.13 | $16.86 | 21,060 |
| 2022-05-12 | $17.18 | $17.36 | $17.11 | $17.12 | $16.85 | 34,773 |
| 2022-05-11 | $17.15 | $17.37 | $17.02 | $17.19 | $16.92 | 50,524 |
| 2022-05-10 | $17.12 | $17.43 | $17.12 | $17.17 | $16.90 | 20,964 |
| 2022-05-09 | $17.10 | $17.30 | $17.03 | $17.16 | $16.89 | 74,346 |
| 2022-05-06 | $17.35 | $17.40 | $17.10 | $17.10 | $16.83 | 15,422 |
| 2022-05-05 | $17.44 | $17.44 | $17.17 | $17.24 | $16.97 | 12,414 |
| 2022-05-04 | $17.36 | $17.61 | $17.34 | $17.56 | $17.29 | 12,364 |
| 2022-05-03 | $17.47 | $17.58 | $17.39 | $17.48 | $17.21 | 8,283 |
| 2022-05-02 | $17.55 | $17.59 | $17.42 | $17.47 | $17.20 | 11,015 |
| 2022-04-29 | $17.55 | $17.93 | $17.49 | $17.51 | $17.24 | 19,423 |
| 2022-04-28 | $17.61 | $17.72 | $17.54 | $17.67 | $17.40 | 32,827 |
| 2022-04-27 | $17.62 | $17.73 | $17.62 | $17.68 | $17.41 | 23,506 |
| 2022-04-26 | $17.72 | $17.80 | $17.59 | $17.61 | $17.34 | 19,547 |
| 2022-04-25 | $17.75 | $17.92 | $17.70 | $17.75 | $17.47 | 13,262 |
| 2022-04-22 | $17.67 | $17.93 | $17.67 | $17.74 | $17.46 | 12,839 |
| 2022-04-21 | $17.83 | $17.89 | $17.73 | $17.75 | $17.47 | 15,981 |
| 2022-04-20 | $17.87 | $18.04 | $17.87 | $17.95 | $17.61 | 9,987 |
| 2022-04-19 | $17.90 | $17.99 | $17.86 | $17.89 | $17.55 | 61,722 |
| 2022-04-18 | $17.96 | $18.07 | $17.93 | $17.93 | $17.59 | 25,310 |
| 2022-04-14 | $18.18 | $18.21 | $18.00 | $18.02 | $17.67 | 19,316 |
| 2022-04-13 | $18.12 | $18.23 | $18.12 | $18.19 | $17.84 | 23,296 |
| 2022-04-12 | $18.15 | $18.35 | $18.15 | $18.20 | $17.85 | 34,961 |
| 2022-04-11 | $18.25 | $18.33 | $18.14 | $18.15 | $17.80 | 16,788 |
| 2022-04-08 | $18.40 | $18.47 | $18.34 | $18.41 | $18.06 | 49,510 |
| 2022-04-07 | $18.33 | $18.46 | $18.29 | $18.44 | $18.09 | 54,482 |
| 2022-04-06 | $18.41 | $18.41 | $18.28 | $18.34 | $17.99 | 117,079 |
| 2022-04-05 | $18.51 | $18.63 | $18.45 | $18.45 | $18.10 | 44,083 |
| 2022-04-04 | $18.56 | $18.72 | $18.56 | $18.64 | $18.28 | 60,152 |
| 2022-04-01 | $18.72 | $18.81 | $18.23 | $18.60 | $18.24 | 186,250 |
| 2022-03-31 | $18.59 | $18.81 | $18.59 | $18.72 | $18.36 | 39,598 |
| 2022-03-30 | $18.59 | $18.64 | $18.55 | $18.64 | $18.28 | 20,012 |
| 2022-03-29 | $18.36 | $18.63 | $18.36 | $18.59 | $18.23 | 11,415 |
| 2022-03-28 | $18.32 | $18.42 | $18.30 | $18.40 | $18.05 | 28,351 |
| 2022-03-25 | $18.47 | $18.48 | $18.28 | $18.35 | $18.00 | 40,771 |
| 2022-03-24 | $18.43 | $18.51 | $18.40 | $18.45 | $18.10 | 36,460 |
| 2022-03-23 | $18.36 | $18.52 | $18.31 | $18.48 | $18.13 | 59,791 |
| 2022-03-22 | $18.39 | $18.53 | $18.39 | $18.50 | $18.08 | 29,804 |
| 2022-03-21 | $18.51 | $18.55 | $18.44 | $18.46 | $18.04 | 41,484 |
| 2022-03-18 | $18.46 | $18.64 | $18.46 | $18.53 | $18.11 | 23,959 |
| 2022-03-17 | $18.41 | $18.63 | $18.41 | $18.51 | $18.09 | 26,879 |
| 2022-03-16 | $18.38 | $18.61 | $18.34 | $18.39 | $17.97 | 29,854 |
| 2022-03-15 | $18.30 | $18.54 | $18.30 | $18.39 | $17.97 | 25,718 |
| 2022-03-14 | $18.46 | $18.46 | $18.25 | $18.28 | $17.86 | 40,895 |
| 2022-03-11 | $18.60 | $18.66 | $18.49 | $18.55 | $18.13 | 35,655 |
| 2022-03-10 | $18.65 | $18.66 | $18.54 | $18.54 | $18.12 | 46,255 |
| 2022-03-09 | $18.74 | $18.84 | $18.71 | $18.72 | $18.29 | 34,039 |
| 2022-03-08 | $18.91 | $18.99 | $18.76 | $18.78 | $18.35 | 72,071 |
| 2022-03-07 | $19.16 | $19.19 | $18.96 | $19.02 | $18.59 | 65,875 |
| 2022-03-04 | $19.09 | $19.26 | $19.09 | $19.16 | $18.72 | 98,004 |
| 2022-03-03 | $19.03 | $19.20 | $19.03 | $19.15 | $18.71 | 25,471 |
| 2022-03-02 | $19.16 | $19.29 | $19.02 | $19.02 | $18.59 | 22,311 |
| 2022-03-01 | $19.18 | $19.39 | $19.15 | $19.15 | $18.71 | 78,588 |
| 2022-02-28 | $19.02 | $19.22 | $19.02 | $19.19 | $18.75 | 17,464 |
| 2022-02-25 | $19.03 | $19.14 | $19.02 | $19.12 | $18.69 | 12,168 |
| 2022-02-24 | $19.05 | $19.16 | $19.00 | $19.03 | $18.60 | 14,455 |
| 2022-02-23 | $19.23 | $19.23 | $19.00 | $19.02 | $18.59 | 62,693 |
| 2022-02-22 | $19.35 | $19.35 | $19.23 | $19.23 | $18.79 | 18,551 |
| 2022-02-18 | $19.36 | $19.43 | $19.31 | $19.41 | $18.97 | 113,451 |
| 2022-02-17 | $19.38 | $19.57 | $19.30 | $19.37 | $18.93 | 22,216 |
| 2022-02-16 | $19.36 | $19.50 | $19.36 | $19.47 | $18.96 | 28,882 |
| 2022-02-15 | $19.33 | $19.56 | $19.33 | $19.42 | $18.91 | 22,777 |
| 2022-02-14 | $19.40 | $19.48 | $19.28 | $19.35 | $18.85 | 44,506 |
| 2022-02-11 | $19.45 | $19.58 | $19.42 | $19.48 | $18.97 | 27,219 |
| 2022-02-10 | $19.67 | $19.67 | $19.51 | $19.51 | $19.00 | 25,456 |
| 2022-02-09 | $19.73 | $19.85 | $19.69 | $19.70 | $19.19 | 17,650 |
| 2022-02-08 | $19.72 | $19.85 | $19.70 | $19.70 | $19.19 | 13,342 |
| 2022-02-07 | $19.75 | $19.85 | $19.70 | $19.75 | $19.24 | 21,653 |
| 2022-02-04 | $19.92 | $20.00 | $19.85 | $19.85 | $19.33 | 31,050 |
| 2022-02-03 | $20.07 | $20.10 | $20.00 | $20.00 | $19.48 | 19,736 |
| 2022-02-02 | $20.22 | $20.28 | $20.14 | $20.20 | $19.67 | 24,088 |
| 2022-02-01 | $20.47 | $20.47 | $20.01 | $20.24 | $19.71 | 20,723 |
| 2022-01-31 | $19.95 | $20.24 | $19.95 | $20.16 | $19.63 | 14,408 |
| 2022-01-28 | $20.09 | $20.17 | $20.00 | $20.03 | $19.51 | 12,277 |
| 2022-01-27 | $20.06 | $20.25 | $20.06 | $20.10 | $19.58 | 14,914 |
| 2022-01-26 | $20.08 | $20.22 | $20.00 | $20.01 | $19.49 | 46,813 |
| 2022-01-25 | $19.94 | $20.22 | $19.93 | $20.05 | $19.53 | 30,361 |
| 2022-01-24 | $19.74 | $20.06 | $19.74 | $20.00 | $19.48 | 80,268 |
| 2022-01-21 | $20.23 | $20.33 | $20.07 | $20.15 | $19.62 | 41,404 |
| 2022-01-20 | $20.32 | $20.56 | $20.21 | $20.23 | $19.64 | 52,168 |
| 2022-01-19 | $20.35 | $20.65 | $20.26 | $20.32 | $19.73 | 29,459 |
| 2022-01-18 | $20.52 | $20.54 | $20.30 | $20.31 | $19.72 | 37,183 |
| 2022-01-14 | $20.89 | $21.00 | $20.59 | $20.65 | $20.05 | 35,747 |
| 2022-01-13 | $20.90 | $21.25 | $20.88 | $21.01 | $20.39 | 64,562 |
| 2022-01-12 | $21.02 | $21.05 | $20.93 | $20.93 | $20.32 | 16,416 |
| 2022-01-11 | $21.03 | $21.15 | $20.92 | $21.00 | $20.39 | 15,180 |
| 2022-01-10 | $20.95 | $21.12 | $20.83 | $20.97 | $20.36 | 22,616 |
| 2022-01-07 | $20.94 | $21.09 | $20.94 | $21.01 | $20.40 | 20,093 |
| 2022-01-06 | $21.00 | $21.11 | $20.89 | $21.05 | $20.43 | 25,642 |
| 2022-01-05 | $21.36 | $21.36 | $20.94 | $21.03 | $20.41 | 27,365 |
| 2022-01-04 | $21.63 | $21.63 | $21.21 | $21.32 | $20.70 | 30,375 |
| 2022-01-03 | $21.71 | $21.72 | $21.52 | $21.71 | $21.07 | 7,199 |
| 2021-12-31 | $21.69 | $21.98 | $21.69 | $21.86 | $21.22 | 14,342 |
| 2021-12-30 | $21.59 | $22.16 | $21.32 | $21.68 | $21.05 | 36,226 |
| 2021-12-29 | $22.36 | $22.60 | $21.44 | $21.56 | $20.93 | 50,808 |
| 2021-12-28 | $22.10 | $22.40 | $22.10 | $22.32 | $21.67 | 17,620 |
| 2021-12-27 | $22.64 | $22.96 | $21.91 | $22.16 | $21.51 | 23,704 |
| 2021-12-23 | $23.00 | $23.00 | $22.34 | $22.50 | $21.84 | 11,766 |
| 2021-12-22 | $22.63 | $23.00 | $22.21 | $22.65 | $21.99 | 26,695 |
| 2021-12-21 | $22.73 | $22.98 | $21.88 | $22.54 | $21.82 | 12,576 |
| 2021-12-20 | $23.00 | $23.00 | $22.17 | $22.60 | $21.87 | 25,287 |
| 2021-12-17 | $22.19 | $22.99 | $21.83 | $22.76 | $22.03 | 28,127 |
| 2021-12-16 | $21.73 | $22.31 | $21.47 | $22.20 | $21.49 | 28,726 |
| 2021-12-15 | $21.72 | $21.72 | $21.32 | $21.54 | $20.85 | 25,110 |
| 2021-12-14 | $21.29 | $21.47 | $21.22 | $21.37 | $20.68 | 18,082 |
| 2021-12-13 | $21.21 | $21.33 | $21.21 | $21.27 | $20.59 | 15,451 |
| 2021-12-10 | $21.22 | $21.46 | $21.17 | $21.21 | $20.53 | 30,056 |
| 2021-12-09 | $21.27 | $21.27 | $21.20 | $21.22 | $20.54 | 16,708 |
| 2021-12-08 | $21.22 | $21.36 | $21.17 | $21.28 | $20.60 | 27,627 |
| 2021-12-07 | $21.23 | $21.46 | $21.23 | $21.33 | $20.65 | 21,423 |
| 2021-12-06 | $21.49 | $21.51 | $21.23 | $21.25 | $20.57 | 20,560 |
| 2021-12-03 | $21.49 | $21.60 | $21.32 | $21.38 | $20.69 | 30,675 |
| 2021-12-02 | $21.66 | $22.11 | $21.45 | $21.50 | $20.81 | 12,673 |
| 2021-12-01 | $22.02 | $22.02 | $21.57 | $21.72 | $21.02 | 18,019 |
| 2021-11-30 | $22.08 | $22.08 | $21.54 | $22.03 | $21.32 | 16,669 |
| 2021-11-29 | $22.00 | $22.25 | $21.58 | $22.11 | $21.40 | 17,224 |
| 2021-11-26 | $21.67 | $22.25 | $21.54 | $22.25 | $21.54 | 5,026 |
| 2021-11-24 | $21.39 | $22.06 | $21.11 | $21.64 | $20.95 | 19,035 |
| 2021-11-23 | $21.40 | $21.72 | $21.27 | $21.50 | $20.81 | 12,034 |
| 2021-11-22 | $22.18 | $22.18 | $21.22 | $21.33 | $20.65 | 37,610 |
| 2021-11-19 | $21.89 | $22.29 | $21.84 | $22.18 | $21.47 | 16,777 |
| 2021-11-18 | $22.84 | $23.00 | $21.76 | $21.83 | $21.07 | 56,965 |
| 2021-11-17 | $22.80 | $22.99 | $22.77 | $22.95 | $22.15 | 20,006 |
| 2021-11-16 | $22.28 | $22.90 | $22.28 | $22.77 | $21.97 | 25,373 |
| 2021-11-15 | $22.45 | $22.50 | $22.04 | $22.29 | $21.51 | 16,447 |
| 2021-11-12 | $22.19 | $22.48 | $22.10 | $22.41 | $21.63 | 13,031 |
| 2021-11-11 | $21.87 | $22.30 | $21.87 | $22.24 | $21.46 | 19,190 |
| 2021-11-10 | $21.97 | $22.00 | $21.80 | $21.88 | $21.11 | 16,683 |
| 2021-11-09 | $21.96 | $21.97 | $21.88 | $21.97 | $21.20 | 19,799 |
| 2021-11-08 | $21.74 | $21.89 | $21.71 | $21.89 | $21.12 | 30,746 |
| 2021-11-05 | $21.78 | $21.84 | $21.64 | $21.84 | $21.08 | 15,589 |
| 2021-11-04 | $21.66 | $21.70 | $21.50 | $21.63 | $20.87 | 24,898 |
| 2021-11-03 | $21.63 | $21.75 | $21.52 | $21.54 | $20.79 | 23,818 |
| 2021-11-02 | $21.65 | $22.19 | $21.61 | $21.72 | $20.96 | 18,269 |
| 2021-11-01 | $21.78 | $21.78 | $21.54 | $21.56 | $20.80 | 21,169 |
| 2021-10-29 | $21.68 | $21.83 | $21.65 | $21.74 | $20.98 | 23,985 |
| 2021-10-28 | $22.35 | $22.48 | $21.73 | $21.76 | $21.00 | 24,364 |
| 2021-10-27 | $21.88 | $22.41 | $21.67 | $22.26 | $21.48 | 28,073 |
| 2021-10-26 | $21.78 | $21.79 | $21.56 | $21.77 | $21.01 | 25,470 |
| 2021-10-25 | $21.52 | $21.83 | $21.50 | $21.77 | $21.01 | 12,029 |
| 2021-10-22 | $21.59 | $21.73 | $21.54 | $21.56 | $20.81 | 15,364 |
| 2021-10-21 | $21.73 | $21.74 | $21.64 | $21.69 | $20.93 | 13,686 |
| 2021-10-20 | $21.76 | $21.86 | $21.58 | $21.73 | $20.91 | 22,261 |
| 2021-10-19 | $21.72 | $21.77 | $21.59 | $21.75 | $20.92 | 19,644 |
| 2021-10-18 | $21.56 | $21.71 | $21.56 | $21.71 | $20.89 | 27,338 |
| 2021-10-15 | $21.69 | $21.79 | $21.55 | $21.56 | $20.74 | 17,490 |
| 2021-10-14 | $21.74 | $21.85 | $21.68 | $21.70 | $20.88 | 18,028 |
| 2021-10-13 | $21.79 | $21.79 | $21.64 | $21.66 | $20.84 | 24,226 |
| 2021-10-12 | $21.71 | $21.76 | $21.49 | $21.72 | $20.90 | 23,877 |
| 2021-10-11 | $21.87 | $22.01 | $21.60 | $21.68 | $20.86 | 12,752 |
| 2021-10-08 | $21.96 | $21.96 | $21.76 | $21.80 | $20.97 | 10,274 |
| 2021-10-07 | $22.46 | $22.46 | $21.77 | $21.81 | $20.98 | 32,999 |
| 2021-10-06 | $22.72 | $22.98 | $22.34 | $22.52 | $21.67 | 9,165 |
| 2021-10-05 | $22.95 | $23.00 | $22.41 | $22.73 | $21.87 | 15,239 |
| 2021-10-04 | $22.81 | $22.94 | $22.74 | $22.78 | $21.92 | 8,968 |
| 2021-10-01 | $22.23 | $23.00 | $22.09 | $22.69 | $21.83 | 16,207 |
| 2021-09-30 | $21.87 | $22.38 | $21.87 | $22.09 | $21.25 | 22,958 |
| 2021-09-29 | $22.37 | $22.54 | $21.78 | $21.79 | $20.96 | 17,697 |
| 2021-09-28 | $22.44 | $22.44 | $22.05 | $22.12 | $21.28 | 17,388 |
| 2021-09-27 | $23.32 | $23.32 | $22.26 | $22.45 | $21.60 | 23,873 |
| 2021-09-24 | $23.44 | $23.52 | $23.15 | $23.25 | $22.37 | 30,703 |
| 2021-09-23 | $23.50 | $23.50 | $23.25 | $23.26 | $22.38 | 21,413 |
| 2021-09-22 | $23.59 | $23.77 | $22.98 | $23.40 | $22.51 | 23,391 |
| 2021-09-21 | $23.24 | $23.60 | $22.85 | $23.49 | $22.53 | 35,139 |
| 2021-09-20 | $22.90 | $23.00 | $22.53 | $22.91 | $21.98 | 18,717 |
| 2021-09-17 | $23.24 | $23.25 | $22.81 | $22.91 | $21.98 | 20,533 |
| 2021-09-16 | $22.89 | $23.28 | $22.70 | $22.75 | $21.82 | 26,815 |
| 2021-09-15 | $22.75 | $23.41 | $22.75 | $23.12 | $22.18 | 44,009 |
| 2021-09-14 | $22.75 | $22.87 | $22.37 | $22.87 | $21.94 | 20,582 |
| 2021-09-13 | $22.21 | $22.90 | $22.13 | $22.90 | $21.97 | 42,060 |
| 2021-09-10 | $22.06 | $22.14 | $21.92 | $22.06 | $21.16 | 21,466 |
| 2021-09-09 | $21.70 | $21.91 | $21.70 | $21.91 | $21.02 | 15,193 |
| 2021-09-08 | $21.68 | $21.73 | $21.65 | $21.70 | $20.82 | 12,289 |
| 2021-09-07 | $21.67 | $21.68 | $21.55 | $21.63 | $20.75 | 45,501 |
| 2021-09-03 | $21.60 | $21.62 | $21.54 | $21.62 | $20.74 | 18,161 |
| 2021-09-02 | $21.63 | $21.67 | $21.54 | $21.62 | $20.74 | 31,746 |
| 2021-09-01 | $21.74 | $21.74 | $21.61 | $21.68 | $20.80 | 24,680 |
| 2021-08-31 | $21.65 | $21.71 | $21.61 | $21.68 | $20.80 | 22,322 |
| 2021-08-30 | $21.70 | $21.73 | $21.55 | $21.58 | $20.70 | 23,002 |
| 2021-08-27 | $21.57 | $21.72 | $21.57 | $21.68 | $20.80 | 22,140 |
| 2021-08-26 | $21.68 | $21.82 | $21.45 | $21.46 | $20.59 | 26,940 |
| 2021-08-25 | $22.04 | $22.04 | $21.73 | $21.74 | $20.86 | 9,039 |
| 2021-08-24 | $21.84 | $22.04 | $21.83 | $21.95 | $21.06 | 12,607 |
| 2021-08-23 | $21.93 | $22.09 | $21.84 | $21.84 | $20.95 | 10,554 |
| 2021-08-20 | $22.11 | $22.22 | $21.95 | $22.05 | $21.09 | 13,436 |
| 2021-08-19 | $21.75 | $22.09 | $21.75 | $22.09 | $21.13 | 12,167 |
| 2021-08-18 | $22.03 | $22.44 | $21.98 | $21.98 | $21.02 | 20,455 |
| 2021-08-17 | $21.94 | $22.34 | $21.90 | $21.92 | $20.96 | 12,706 |
| 2021-08-16 | $22.17 | $22.39 | $21.93 | $22.01 | $21.05 | 34,857 |
| 2021-08-13 | $21.79 | $22.17 | $21.79 | $22.03 | $21.07 | 12,910 |
| 2021-08-12 | $21.98 | $22.13 | $21.76 | $21.88 | $20.93 | 17,093 |
| 2021-08-11 | $22.05 | $22.05 | $21.86 | $21.87 | $20.92 | 31,681 |
| 2021-08-10 | $21.87 | $21.99 | $21.80 | $21.99 | $21.03 | 16,294 |
| 2021-08-09 | $22.09 | $22.09 | $21.76 | $21.79 | $20.84 | 19,474 |
| 2021-08-06 | $22.05 | $22.05 | $21.88 | $21.97 | $21.01 | 21,854 |
| 2021-08-05 | $22.46 | $22.46 | $22.04 | $22.07 | $21.11 | 22,053 |
| 2021-08-04 | $22.22 | $22.46 | $22.11 | $22.45 | $21.47 | 17,101 |
| 2021-08-03 | $22.05 | $22.25 | $22.01 | $22.25 | $21.28 | 9,229 |
| 2021-08-02 | $22.03 | $22.21 | $22.00 | $22.01 | $21.05 | 22,445 |
| 2021-07-30 | $22.10 | $22.24 | $21.96 | $22.11 | $21.15 | 16,917 |
| 2021-07-29 | $22.08 | $22.19 | $21.88 | $22.18 | $21.21 | 21,221 |
| 2021-07-28 | $21.90 | $22.06 | $21.89 | $22.00 | $21.04 | 11,826 |
| 2021-07-27 | $21.98 | $22.10 | $21.74 | $21.90 | $20.95 | 45,714 |
| 2021-07-26 | $22.07 | $22.07 | $21.76 | $21.86 | $20.91 | 20,121 |
| 2021-07-23 | $21.99 | $22.08 | $21.83 | $22.08 | $21.12 | 24,901 |
| 2021-07-22 | $21.87 | $22.00 | $21.69 | $21.90 | $20.95 | 32,879 |
| 2021-07-21 | $21.87 | $21.89 | $21.68 | $21.87 | $20.85 | 47,369 |
| 2021-07-20 | $21.71 | $21.84 | $21.69 | $21.79 | $20.78 | 37,433 |
| 2021-07-19 | $21.46 | $21.68 | $21.40 | $21.61 | $20.61 | 11,653 |
| 2021-07-16 | $21.71 | $21.77 | $21.51 | $21.51 | $20.51 | 19,253 |
| 2021-07-15 | $21.84 | $21.90 | $21.48 | $21.67 | $20.66 | 58,555 |
| 2021-07-14 | $21.80 | $21.85 | $21.67 | $21.74 | $20.73 | 25,041 |
| 2021-07-13 | $21.75 | $21.83 | $21.66 | $21.70 | $20.69 | 25,032 |
| 2021-07-12 | $21.98 | $22.10 | $21.64 | $21.70 | $20.69 | 25,728 |
| 2021-07-09 | $21.90 | $21.99 | $21.90 | $21.90 | $20.88 | 23,252 |
| 2021-07-08 | $21.91 | $21.94 | $21.60 | $21.85 | $20.83 | 15,646 |
| 2021-07-07 | $21.91 | $22.10 | $21.83 | $21.93 | $20.91 | 23,219 |
| 2021-07-06 | $22.11 | $22.11 | $21.83 | $21.83 | $20.82 | 18,775 |
| 2021-07-02 | $21.93 | $22.10 | $21.89 | $22.10 | $21.07 | 18,143 |
| 2021-07-01 | $21.96 | $22.04 | $21.83 | $21.93 | $20.91 | 13,296 |
| 2021-06-30 | $21.81 | $22.01 | $21.61 | $22.01 | $20.99 | 42,767 |
| 2021-06-29 | $21.50 | $21.79 | $21.41 | $21.78 | $20.77 | 19,968 |
| 2021-06-28 | $21.49 | $21.54 | $21.40 | $21.52 | $20.52 | 13,108 |
| 2021-06-25 | $21.46 | $21.46 | $21.29 | $21.40 | $20.41 | 39,017 |
| 2021-06-24 | $21.37 | $21.42 | $21.35 | $21.39 | $20.40 | 26,866 |
| 2021-06-23 | $21.41 | $21.41 | $21.25 | $21.32 | $20.33 | 24,115 |
| 2021-06-22 | $21.30 | $21.41 | $21.26 | $21.32 | $20.33 | 40,530 |
| 2021-06-21 | $21.29 | $21.43 | $21.23 | $21.37 | $20.31 | 52,240 |
| 2021-06-18 | $21.26 | $21.36 | $21.17 | $21.25 | $20.20 | 20,323 |
| 2021-06-17 | $21.26 | $21.34 | $21.18 | $21.20 | $20.15 | 73,743 |
| 2021-06-16 | $21.26 | $21.35 | $21.13 | $21.14 | $20.09 | 44,586 |
| 2021-06-15 | $21.26 | $21.31 | $21.25 | $21.25 | $20.20 | 47,794 |
| 2021-06-14 | $21.52 | $21.52 | $21.21 | $21.26 | $20.21 | 60,810 |
| 2021-06-11 | $21.70 | $21.70 | $21.44 | $21.47 | $20.41 | 25,385 |
| 2021-06-10 | $21.52 | $21.74 | $21.42 | $21.62 | $20.55 | 25,647 |
| 2021-06-09 | $21.61 | $21.61 | $21.43 | $21.49 | $20.43 | 27,857 |
| 2021-06-08 | $21.60 | $21.60 | $21.41 | $21.47 | $20.41 | 22,700 |
| 2021-06-07 | $21.60 | $21.60 | $21.39 | $21.51 | $20.45 | 16,517 |
| 2021-06-04 | $21.89 | $21.89 | $21.48 | $21.51 | $20.45 | 23,082 |
| 2021-06-03 | $21.53 | $21.76 | $21.38 | $21.76 | $20.68 | 16,254 |
| 2021-06-02 | $21.50 | $21.52 | $21.37 | $21.52 | $20.46 | 10,454 |
| 2021-06-01 | $21.47 | $21.48 | $21.40 | $21.48 | $20.42 | 16,595 |
| 2021-05-28 | $21.43 | $21.50 | $21.20 | $21.38 | $20.32 | 16,835 |
| 2021-05-27 | $21.47 | $21.55 | $21.24 | $21.35 | $20.29 | 11,790 |
| 2021-05-26 | $21.56 | $21.58 | $21.25 | $21.35 | $20.29 | 15,371 |
| 2021-05-25 | $21.55 | $21.55 | $21.33 | $21.46 | $20.40 | 13,756 |
| 2021-05-24 | $21.21 | $21.65 | $21.21 | $21.53 | $20.47 | 25,021 |
| 2021-05-21 | $21.12 | $21.28 | $21.09 | $21.10 | $20.06 | 20,379 |
| 2021-05-20 | $21.29 | $21.44 | $21.08 | $21.12 | $20.08 | 26,434 |
| 2021-05-19 | $21.25 | $21.43 | $21.07 | $21.11 | $20.00 | 20,264 |
| 2021-05-18 | $21.38 | $21.38 | $21.26 | $21.28 | $20.16 | 21,919 |
| 2021-05-17 | $21.50 | $21.50 | $21.28 | $21.34 | $20.22 | 21,500 |
| 2021-05-14 | $21.40 | $21.52 | $21.34 | $21.41 | $20.29 | 24,855 |
| 2021-05-13 | $21.60 | $21.61 | $21.44 | $21.47 | $20.34 | 13,199 |
| 2021-05-12 | $21.98 | $21.98 | $21.42 | $21.44 | $20.32 | 27,587 |
| 2021-05-11 | $21.90 | $21.98 | $21.79 | $21.93 | $20.78 | 19,287 |
| 2021-05-10 | $21.98 | $22.41 | $21.84 | $21.85 | $20.70 | 20,173 |
| 2021-05-07 | $22.03 | $22.29 | $21.85 | $21.92 | $20.77 | 9,085 |
| 2021-05-06 | $22.73 | $22.78 | $21.80 | $21.88 | $20.73 | 46,955 |
| 2021-05-05 | $22.63 | $22.77 | $22.22 | $22.77 | $21.58 | 7,309 |
| 2021-05-04 | $22.36 | $22.59 | $22.23 | $22.56 | $21.38 | 10,072 |
| 2021-05-03 | $22.29 | $22.54 | $22.20 | $22.51 | $21.33 | 15,125 |
| 2021-04-30 | $22.30 | $22.30 | $21.74 | $22.28 | $21.11 | 17,506 |
| 2021-04-29 | $22.20 | $22.30 | $21.71 | $22.22 | $21.05 | 13,150 |
| 2021-04-28 | $21.90 | $22.20 | $21.80 | $22.17 | $21.01 | 14,869 |
| 2021-04-27 | $21.70 | $22.18 | $21.70 | $21.76 | $20.62 | 11,476 |
| 2021-04-26 | $21.98 | $21.98 | $21.63 | $21.74 | $20.60 | 30,219 |
| 2021-04-23 | $21.74 | $23.00 | $21.53 | $22.00 | $20.85 | 32,888 |
| 2021-04-22 | $21.57 | $21.65 | $21.50 | $21.58 | $20.45 | 15,113 |
| 2021-04-21 | $21.38 | $21.64 | $21.35 | $21.55 | $20.36 | 26,864 |
| 2021-04-20 | $21.32 | $21.50 | $21.28 | $21.49 | $20.30 | 27,803 |
| 2021-04-19 | $21.37 | $21.37 | $21.16 | $21.30 | $20.12 | 21,138 |
| 2021-04-16 | $21.40 | $21.40 | $21.18 | $21.23 | $20.06 | 22,146 |
| 2021-04-15 | $21.31 | $21.39 | $21.21 | $21.37 | $20.19 | 24,351 |
| 2021-04-14 | $21.17 | $21.33 | $21.17 | $21.18 | $20.01 | 17,216 |
| 2021-04-13 | $21.20 | $21.44 | $21.20 | $21.23 | $20.06 | 14,220 |
| 2021-04-12 | $21.26 | $21.26 | $21.16 | $21.22 | $20.05 | 20,848 |
| 2021-04-09 | $21.29 | $21.40 | $21.17 | $21.33 | $20.15 | 24,612 |
| 2021-04-08 | $21.23 | $21.28 | $21.13 | $21.27 | $20.09 | 28,685 |
| 2021-04-07 | $21.12 | $21.31 | $21.04 | $21.13 | $19.96 | 22,048 |
| 2021-04-06 | $21.16 | $21.27 | $21.03 | $21.16 | $19.99 | 33,097 |
| 2021-04-05 | $21.34 | $21.39 | $21.11 | $21.13 | $19.96 | 18,458 |
| 2021-04-01 | $21.47 | $21.75 | $21.25 | $21.29 | $20.11 | 15,119 |
| 2021-03-31 | $21.19 | $21.41 | $21.03 | $21.41 | $20.23 | 22,058 |
| 2021-03-30 | $21.15 | $21.16 | $21.00 | $21.14 | $19.97 | 17,424 |
| 2021-03-29 | $21.03 | $21.17 | $20.98 | $21.09 | $19.92 | 21,004 |
| 2021-03-26 | $21.10 | $21.24 | $21.04 | $21.07 | $19.90 | 15,173 |
| 2021-03-25 | $21.00 | $21.21 | $20.96 | $21.19 | $20.02 | 15,895 |
| 2021-03-24 | $20.90 | $21.09 | $20.88 | $21.02 | $19.86 | 13,788 |
| 2021-03-23 | $20.82 | $21.08 | $20.79 | $20.90 | $19.74 | 18,780 |
| 2021-03-22 | $20.87 | $21.05 | $20.84 | $20.95 | $19.73 | 14,645 |
| 2021-03-19 | $21.04 | $21.11 | $20.77 | $20.83 | $19.61 | 20,351 |
| 2021-03-18 | $21.19 | $21.19 | $20.93 | $20.94 | $19.72 | 33,536 |
| 2021-03-17 | $21.20 | $21.30 | $21.13 | $21.13 | $19.90 | 19,548 |
| 2021-03-16 | $21.21 | $21.28 | $21.13 | $21.20 | $19.96 | 19,625 |
| 2021-03-15 | $20.93 | $21.08 | $20.93 | $21.08 | $19.85 | 15,226 |
| 2021-03-12 | $21.00 | $21.00 | $20.50 | $20.93 | $19.71 | 42,996 |
| 2021-03-11 | $21.00 | $21.00 | $20.83 | $20.98 | $19.76 | 36,054 |
| 2021-03-10 | $21.23 | $21.23 | $20.82 | $20.98 | $19.76 | 41,192 |
| 2021-03-09 | $21.21 | $21.21 | $21.02 | $21.08 | $19.85 | 24,327 |
| 2021-03-08 | $21.49 | $21.49 | $21.16 | $21.20 | $19.96 | 22,398 |
| 2021-03-05 | $21.65 | $21.68 | $21.34 | $21.50 | $20.25 | 19,405 |
| 2021-03-04 | $21.70 | $21.71 | $21.43 | $21.54 | $20.28 | 26,930 |
| 2021-03-03 | $21.75 | $21.75 | $21.50 | $21.70 | $20.43 | 18,005 |
| 2021-03-02 | $21.55 | $21.81 | $21.40 | $21.75 | $20.48 | 36,588 |
| 2021-03-01 | $21.29 | $21.59 | $21.15 | $21.55 | $20.29 | 23,732 |
| 2021-02-26 | $20.96 | $21.30 | $20.81 | $21.29 | $20.05 | 25,971 |
| 2021-02-25 | $21.29 | $21.44 | $20.86 | $20.86 | $19.64 | 29,784 |
| 2021-02-24 | $21.49 | $21.50 | $21.33 | $21.40 | $20.15 | 18,261 |
| 2021-02-23 | $21.64 | $21.64 | $21.37 | $21.38 | $20.13 | 19,613 |
| 2021-02-22 | $21.63 | $21.89 | $21.58 | $21.58 | $20.32 | 18,400 |
| 2021-02-19 | $21.54 | $21.80 | $21.53 | $21.69 | $20.42 | 36,114 |
| 2021-02-18 | $21.59 | $21.80 | $21.49 | $21.59 | $20.33 | 17,192 |
| 2021-02-17 | $22.19 | $22.19 | $21.53 | $21.56 | $20.24 | 35,608 |
| 2021-02-16 | $22.13 | $22.13 | $21.96 | $22.06 | $20.71 | 26,068 |
| 2021-02-12 | $21.96 | $22.17 | $21.96 | $22.13 | $20.77 | 13,936 |
| 2021-02-11 | $21.97 | $22.10 | $21.88 | $22.10 | $20.75 | 22,179 |
| 2021-02-10 | $21.62 | $22.21 | $21.62 | $21.91 | $20.57 | 22,890 |
| 2021-02-09 | $21.97 | $22.19 | $21.53 | $21.70 | $20.37 | 31,847 |
| 2021-02-08 | $21.85 | $22.06 | $21.78 | $21.80 | $20.47 | 10,189 |
| 2021-02-05 | $22.07 | $22.07 | $21.76 | $21.76 | $20.43 | 25,263 |
| 2021-02-04 | $21.97 | $22.08 | $21.95 | $21.96 | $20.62 | 15,708 |
| 2021-02-03 | $21.87 | $22.18 | $21.78 | $21.95 | $20.61 | 29,530 |
| 2021-02-02 | $21.66 | $21.92 | $21.62 | $21.92 | $20.58 | 34,896 |
| 2021-02-01 | $21.50 | $21.69 | $21.50 | $21.61 | $20.29 | 20,946 |
| 2021-01-29 | $21.61 | $21.61 | $21.43 | $21.46 | $20.15 | 20,474 |
| 2021-01-28 | $21.53 | $21.62 | $21.43 | $21.56 | $20.24 | 28,992 |
| 2021-01-27 | $21.64 | $21.84 | $21.42 | $21.43 | $20.12 | 33,063 |
| 2021-01-26 | $21.84 | $21.85 | $21.65 | $21.67 | $20.34 | 36,541 |
| 2021-01-25 | $21.83 | $21.83 | $21.57 | $21.74 | $20.41 | 69,055 |
| 2021-01-22 | $21.83 | $21.89 | $21.78 | $21.80 | $20.47 | 19,176 |
| 2021-01-21 | $21.90 | $21.92 | $21.64 | $21.81 | $20.47 | 30,497 |
| 2021-01-20 | $21.82 | $22.13 | $21.81 | $21.95 | $20.54 | 18,244 |
| 2021-01-19 | $21.89 | $22.12 | $21.83 | $21.83 | $20.43 | 18,776 |
| 2021-01-15 | $21.99 | $22.29 | $21.87 | $21.92 | $20.52 | 20,983 |
| 2021-01-14 | $21.85 | $21.98 | $21.82 | $21.93 | $20.52 | 13,926 |
| 2021-01-13 | $21.62 | $21.86 | $21.61 | $21.82 | $20.42 | 11,704 |
| 2021-01-12 | $21.65 | $21.67 | $21.56 | $21.61 | $20.23 | 27,099 |
| 2021-01-11 | $21.72 | $21.79 | $21.54 | $21.54 | $20.16 | 20,390 |
| 2021-01-08 | $21.87 | $21.98 | $21.15 | $21.68 | $20.29 | 18,616 |
| 2021-01-07 | $21.89 | $22.08 | $21.75 | $21.77 | $20.37 | 21,449 |
| 2021-01-06 | $22.08 | $22.08 | $21.87 | $22.02 | $20.61 | 13,291 |
| 2021-01-05 | $22.19 | $22.22 | $21.83 | $21.98 | $20.57 | 18,412 |
| 2021-01-04 | $22.41 | $22.41 | $22.02 | $22.26 | $20.83 | 12,814 |
| 2020-12-31 | $22.55 | $22.56 | $22.15 | $22.36 | $20.93 | 48,544 |
| 2020-12-30 | $22.35 | $22.56 | $22.30 | $22.50 | $21.06 | 9,530 |
| 2020-12-29 | $22.46 | $22.88 | $22.25 | $22.29 | $20.86 | 25,448 |
| 2020-12-28 | $22.56 | $22.64 | $22.17 | $22.40 | $20.96 | 22,198 |
| 2020-12-24 | $22.51 | $22.59 | $22.32 | $22.59 | $21.14 | 10,123 |
| 2020-12-23 | $22.40 | $22.62 | $22.15 | $22.35 | $20.92 | 32,285 |
| 2020-12-22 | $22.40 | $22.40 | $21.99 | $22.39 | $20.96 | 25,155 |
| 2020-12-21 | $22.17 | $22.42 | $22.17 | $22.40 | $20.90 | 25,746 |
| 2020-12-18 | $22.06 | $22.50 | $21.75 | $22.19 | $20.71 | 52,634 |
| 2020-12-17 | $22.08 | $22.10 | $21.87 | $22.00 | $20.53 | 35,301 |
| 2020-12-16 | $22.06 | $22.11 | $21.63 | $21.97 | $20.50 | 73,930 |
| 2020-12-15 | $22.00 | $22.09 | $21.94 | $22.00 | $20.53 | 23,286 |
| 2020-12-14 | $21.76 | $21.91 | $21.67 | $21.90 | $20.44 | 18,005 |
| 2020-12-11 | $21.69 | $21.93 | $21.61 | $21.74 | $20.29 | 38,028 |
| 2020-12-10 | $21.55 | $21.67 | $21.52 | $21.63 | $20.18 | 27,402 |
| 2020-12-09 | $21.64 | $21.73 | $21.60 | $21.60 | $20.16 | 20,268 |
| 2020-12-08 | $21.50 | $21.70 | $21.47 | $21.65 | $20.20 | 19,200 |
| 2020-12-07 | $21.58 | $21.83 | $21.55 | $21.56 | $20.12 | 25,105 |
| 2020-12-04 | $21.51 | $21.62 | $21.47 | $21.58 | $20.14 | 33,938 |
| 2020-12-03 | $21.25 | $21.59 | $21.25 | $21.46 | $20.03 | 34,352 |
| 2020-12-02 | $21.32 | $21.44 | $21.28 | $21.40 | $19.97 | 38,592 |
| 2020-12-01 | $21.37 | $21.55 | $21.36 | $21.41 | $19.98 | 32,202 |
| 2020-11-30 | $21.29 | $21.59 | $21.25 | $21.42 | $19.99 | 14,506 |
| 2020-11-27 | $21.29 | $21.42 | $21.29 | $21.41 | $19.97 | 6,888 |
| 2020-11-25 | $21.43 | $21.48 | $21.26 | $21.34 | $19.91 | 18,702 |
| 2020-11-24 | $21.43 | $21.57 | $21.35 | $21.40 | $19.97 | 14,358 |
| 2020-11-23 | $21.48 | $21.48 | $21.39 | $21.41 | $19.98 | 19,689 |
| 2020-11-20 | $21.28 | $21.38 | $21.18 | $21.35 | $19.92 | 17,906 |
| 2020-11-19 | $21.48 | $21.48 | $21.11 | $21.43 | $20.00 | 22,262 |
| 2020-11-18 | $21.45 | $21.55 | $21.45 | $21.45 | $19.95 | 25,842 |
| 2020-11-17 | $21.26 | $21.40 | $21.15 | $21.40 | $19.91 | 31,287 |
| 2020-11-16 | $21.01 | $21.27 | $20.99 | $21.19 | $19.71 | 26,984 |
| 2020-11-13 | $20.75 | $21.02 | $20.75 | $21.00 | $19.54 | 31,429 |
| 2020-11-12 | $20.80 | $20.86 | $20.75 | $20.77 | $19.32 | 39,128 |
| 2020-11-11 | $20.78 | $20.92 | $20.75 | $20.81 | $19.36 | 28,016 |
| 2020-11-10 | $20.91 | $20.91 | $20.65 | $20.77 | $19.32 | 23,311 |
| 2020-11-09 | $21.01 | $21.24 | $20.70 | $20.93 | $19.47 | 30,053 |
| 2020-11-06 | $21.09 | $21.18 | $20.69 | $20.69 | $19.25 | 11,787 |
| 2020-11-05 | $20.97 | $21.24 | $20.91 | $21.13 | $19.66 | 28,509 |
| 2020-11-04 | $20.63 | $20.95 | $20.63 | $20.88 | $19.42 | 23,004 |
| 2020-11-03 | $20.62 | $20.69 | $20.55 | $20.56 | $19.13 | 18,363 |
| 2020-11-02 | $20.52 | $20.62 | $20.50 | $20.62 | $19.18 | 9,151 |
| 2020-10-30 | $20.55 | $20.64 | $20.42 | $20.50 | $19.07 | 7,739 |
| 2020-10-29 | $20.57 | $20.69 | $20.55 | $20.64 | $19.20 | 18,807 |
| 2020-10-28 | $20.69 | $20.73 | $20.56 | $20.57 | $19.14 | 15,345 |
| 2020-10-27 | $20.71 | $20.82 | $20.62 | $20.63 | $19.19 | 13,996 |
| 2020-10-26 | $20.65 | $20.80 | $20.65 | $20.73 | $19.28 | 8,921 |
| 2020-10-23 | $20.81 | $20.87 | $20.72 | $20.74 | $19.29 | 15,391 |
| 2020-10-22 | $20.66 | $20.76 | $20.55 | $20.76 | $19.31 | 18,454 |
| 2020-10-21 | $20.74 | $20.80 | $20.66 | $20.75 | $19.24 | 23,225 |
| 2020-10-20 | $20.44 | $20.74 | $20.44 | $20.69 | $19.19 | 24,114 |
| 2020-10-19 | $20.40 | $20.58 | $20.37 | $20.42 | $18.94 | 26,423 |
| 2020-10-16 | $20.43 | $20.59 | $20.41 | $20.41 | $18.93 | 24,374 |
| 2020-10-15 | $20.53 | $20.64 | $20.41 | $20.41 | $18.93 | 23,315 |
| 2020-10-14 | $20.53 | $20.68 | $20.53 | $20.68 | $19.18 | 40,460 |
| 2020-10-13 | $20.76 | $20.79 | $20.42 | $20.51 | $19.02 | 33,270 |
| 2020-10-12 | $20.76 | $20.92 | $20.74 | $20.76 | $19.25 | 26,601 |
| 2020-10-09 | $20.86 | $20.86 | $20.69 | $20.82 | $19.30 | 32,101 |
| 2020-10-08 | $20.57 | $20.86 | $20.57 | $20.78 | $19.27 | 25,268 |
| 2020-10-07 | $20.64 | $20.70 | $20.55 | $20.56 | $19.07 | 28,205 |
| 2020-10-06 | $20.57 | $20.69 | $20.31 | $20.49 | $19.00 | 34,947 |
| 2020-10-05 | $20.47 | $20.64 | $20.40 | $20.53 | $19.04 | 11,710 |
| 2020-10-02 | $20.52 | $20.75 | $20.29 | $20.43 | $18.94 | 37,250 |
| 2020-10-01 | $20.90 | $20.90 | $20.43 | $20.64 | $19.14 | 22,898 |
| 2020-09-30 | $20.85 | $20.97 | $20.74 | $20.74 | $19.23 | 19,387 |
| 2020-09-29 | $20.93 | $20.96 | $20.87 | $20.91 | $19.38 | 28,631 |
| 2020-09-28 | $20.90 | $20.93 | $20.71 | $20.86 | $19.34 | 6,141 |
| 2020-09-25 | $20.85 | $21.05 | $20.77 | $20.92 | $19.40 | 26,401 |
| 2020-09-24 | $20.76 | $20.90 | $20.70 | $20.79 | $19.28 | 20,542 |
| 2020-09-23 | $21.17 | $21.24 | $20.83 | $20.89 | $19.37 | 16,524 |
| 2020-09-22 | $21.05 | $21.27 | $21.05 | $21.26 | $19.71 | 20,074 |
| 2020-09-21 | $21.16 | $21.26 | $21.08 | $21.19 | $19.59 | 32,899 |
| 2020-09-18 | $21.20 | $21.29 | $21.16 | $21.29 | $19.68 | 12,966 |
| 2020-09-17 | $21.17 | $21.32 | $21.01 | $21.12 | $19.52 | 21,612 |
| 2020-09-16 | $21.15 | $21.33 | $21.15 | $21.26 | $19.65 | 34,915 |
| 2020-09-15 | $21.08 | $21.12 | $20.95 | $21.12 | $19.52 | 35,810 |
| 2020-09-14 | $21.18 | $21.18 | $20.97 | $20.99 | $19.40 | 17,952 |
| 2020-09-11 | $21.17 | $21.25 | $20.99 | $20.99 | $19.40 | 24,798 |
| 2020-09-10 | $21.24 | $21.41 | $20.88 | $21.14 | $19.54 | 23,679 |
| 2020-09-09 | $21.14 | $21.27 | $21.11 | $21.25 | $19.64 | 28,361 |
| 2020-09-08 | $21.15 | $21.27 | $20.86 | $21.20 | $19.60 | 27,995 |
| 2020-09-04 | $21.44 | $21.44 | $21.13 | $21.24 | $19.63 | 21,772 |
| 2020-09-03 | $21.79 | $21.88 | $20.79 | $21.32 | $19.71 | 117,493 |
| 2020-09-02 | $21.71 | $21.82 | $21.51 | $21.79 | $20.14 | 40,782 |
| 2020-09-01 | $21.81 | $22.01 | $21.55 | $21.64 | $20.00 | 34,921 |
| 2020-08-31 | $21.90 | $22.07 | $21.56 | $21.78 | $20.13 | 110,081 |
| 2020-08-28 | $21.96 | $22.09 | $21.90 | $21.91 | $20.25 | 12,552 |
| 2020-08-27 | $21.96 | $22.19 | $21.91 | $21.97 | $20.31 | 21,484 |
| 2020-08-26 | $22.37 | $22.46 | $21.60 | $21.94 | $20.28 | 67,674 |
| 2020-08-25 | $22.06 | $23.52 | $21.90 | $22.52 | $20.82 | 85,252 |
| 2020-08-24 | $22.20 | $22.35 | $21.91 | $22.04 | $20.37 | 28,476 |
| 2020-08-21 | $22.31 | $22.31 | $21.56 | $22.00 | $20.34 | 24,496 |
| 2020-08-20 | $22.71 | $22.71 | $22.10 | $22.10 | $20.36 | 20,562 |
| 2020-08-19 | $22.92 | $23.12 | $21.93 | $22.69 | $20.91 | 23,506 |
| 2020-08-18 | $23.44 | $23.59 | $22.45 | $22.71 | $20.92 | 27,104 |
| 2020-08-17 | $23.58 | $23.80 | $23.24 | $23.34 | $21.51 | 65,855 |
| 2020-08-14 | $22.93 | $23.64 | $22.93 | $23.58 | $21.73 | 82,709 |
| 2020-08-13 | $22.90 | $22.99 | $22.71 | $22.98 | $21.17 | 22,202 |
| 2020-08-12 | $22.87 | $22.90 | $22.74 | $22.87 | $21.07 | 26,434 |
| 2020-08-11 | $22.55 | $22.90 | $22.55 | $22.76 | $20.97 | 28,254 |
| 2020-08-10 | $22.53 | $22.61 | $22.45 | $22.55 | $20.78 | 9,206 |
| 2020-08-07 | $22.68 | $22.71 | $22.45 | $22.46 | $20.70 | 13,281 |
| 2020-08-06 | $22.46 | $22.88 | $22.45 | $22.68 | $20.90 | 11,929 |
| 2020-08-05 | $22.69 | $22.69 | $22.50 | $22.50 | $20.73 | 9,206 |
| 2020-08-04 | $22.82 | $22.83 | $22.51 | $22.71 | $20.93 | 22,583 |
| 2020-08-03 | $22.85 | $22.85 | $22.62 | $22.82 | $21.03 | 18,492 |
| 2020-07-31 | $22.70 | $22.85 | $22.45 | $22.82 | $21.03 | 3,985 |
| 2020-07-30 | $22.72 | $22.75 | $22.39 | $22.71 | $20.92 | 14,525 |
| 2020-07-29 | $22.83 | $22.90 | $22.56 | $22.63 | $20.85 | 17,424 |
| 2020-07-28 | $22.85 | $23.10 | $22.33 | $22.80 | $21.01 | 25,681 |
| 2020-07-27 | $22.80 | $22.95 | $22.50 | $22.92 | $21.12 | 31,237 |
| 2020-07-24 | $21.84 | $22.88 | $21.61 | $22.88 | $21.08 | 22,667 |
| 2020-07-23 | $21.69 | $21.83 | $21.44 | $21.82 | $20.11 | 13,223 |
| 2020-07-22 | $21.72 | $21.92 | $21.50 | $21.88 | $20.10 | 25,070 |
| 2020-07-21 | $21.54 | $21.89 | $21.50 | $21.72 | $19.95 | 22,918 |
| 2020-07-20 | $21.50 | $21.99 | $21.42 | $21.56 | $19.80 | 16,919 |
| 2020-07-17 | $21.68 | $22.29 | $21.41 | $21.41 | $19.66 | 11,219 |
| 2020-07-16 | $21.72 | $22.31 | $21.60 | $21.74 | $19.97 | 14,528 |
| 2020-07-15 | $21.73 | $22.24 | $21.61 | $21.62 | $19.86 | 15,974 |
| 2020-07-14 | $21.92 | $22.00 | $21.57 | $21.76 | $19.99 | 15,902 |
| 2020-07-13 | $22.00 | $22.44 | $21.57 | $22.06 | $20.26 | 50,814 |
| 2020-07-10 | $21.60 | $21.70 | $21.42 | $21.56 | $19.80 | 28,774 |
| 2020-07-09 | $21.52 | $21.63 | $21.40 | $21.60 | $19.84 | 28,377 |
| 2020-07-08 | $21.52 | $22.37 | $21.38 | $21.70 | $19.93 | 13,525 |
| 2020-07-07 | $21.63 | $21.71 | $21.40 | $21.41 | $19.66 | 14,307 |
| 2020-07-06 | $21.60 | $22.00 | $21.25 | $21.89 | $20.10 | 16,699 |
| 2020-07-02 | $22.06 | $22.35 | $21.30 | $21.43 | $19.68 | 38,962 |
| 2020-07-01 | $21.67 | $21.97 | $21.67 | $21.96 | $20.17 | 19,523 |
| 2020-06-30 | $21.84 | $21.84 | $21.60 | $21.63 | $19.87 | 31,228 |
| 2020-06-29 | $21.52 | $21.70 | $21.25 | $21.60 | $19.84 | 22,148 |
| 2020-06-26 | $21.90 | $21.90 | $21.30 | $21.30 | $19.56 | 10,209 |
| 2020-06-25 | $21.91 | $22.05 | $21.82 | $22.05 | $20.25 | 15,630 |
| 2020-06-24 | $21.83 | $22.09 | $21.75 | $22.06 | $20.26 | 20,991 |
| 2020-06-23 | $21.98 | $22.35 | $21.71 | $21.71 | $19.94 | 14,397 |
| 2020-06-22 | $22.09 | $22.33 | $21.73 | $21.76 | $19.99 | 13,312 |
| 2020-06-19 | $22.70 | $22.94 | $22.07 | $22.09 | $20.22 | 18,861 |
| 2020-06-18 | $22.83 | $22.83 | $22.40 | $22.42 | $20.52 | 12,081 |
| 2020-06-17 | $22.74 | $22.79 | $22.06 | $22.78 | $20.85 | 24,384 |
| 2020-06-16 | $22.35 | $22.68 | $21.94 | $22.68 | $20.76 | 20,586 |
| 2020-06-15 | $21.60 | $22.10 | $21.60 | $21.92 | $20.07 | 13,253 |
| 2020-06-12 | $21.79 | $21.82 | $21.32 | $21.75 | $19.91 | 10,722 |
| 2020-06-11 | $22.07 | $22.12 | $21.33 | $21.39 | $19.58 | 17,752 |
| 2020-06-10 | $22.13 | $22.29 | $22.07 | $22.29 | $20.41 | 44,700 |
| 2020-06-09 | $21.90 | $22.30 | $21.82 | $21.87 | $20.02 | 22,952 |
| 2020-06-08 | $22.10 | $22.14 | $21.82 | $21.83 | $19.98 | 11,067 |
| 2020-06-05 | $21.91 | $22.08 | $21.45 | $21.86 | $20.01 | 35,484 |
| 2020-06-04 | $21.79 | $21.95 | $21.71 | $21.94 | $20.08 | 13,317 |
| 2020-06-03 | $22.02 | $22.10 | $21.79 | $21.79 | $19.95 | 16,589 |
| 2020-06-02 | $22.11 | $22.18 | $22.04 | $22.10 | $20.23 | 13,010 |
| 2020-06-01 | $21.86 | $22.30 | $21.86 | $22.11 | $20.24 | 20,022 |
| 2020-05-29 | $21.90 | $22.09 | $21.81 | $21.91 | $20.06 | 11,733 |
| 2020-05-28 | $22.30 | $22.30 | $21.79 | $21.90 | $20.05 | 26,689 |
| 2020-05-27 | $22.24 | $22.26 | $21.31 | $22.03 | $20.17 | 26,350 |
| 2020-05-26 | $22.18 | $22.40 | $22.04 | $22.08 | $20.21 | 17,862 |
| 2020-05-22 | $21.44 | $22.18 | $21.39 | $22.10 | $20.23 | 32,731 |
| 2020-05-21 | $21.10 | $21.45 | $21.10 | $21.32 | $19.52 | 39,804 |
| 2020-05-20 | $21.06 | $21.30 | $21.06 | $21.12 | $19.33 | 21,203 |
| 2020-05-19 | $21.14 | $21.14 | $20.91 | $20.92 | $19.09 | 14,053 |
| 2020-05-18 | $21.30 | $21.30 | $20.87 | $21.00 | $19.16 | 41,866 |
| 2020-05-15 | $20.99 | $21.11 | $20.69 | $21.00 | $19.16 | 17,601 |
| 2020-05-14 | $20.95 | $21.10 | $20.69 | $20.79 | $18.97 | 18,286 |
| 2020-05-13 | $21.00 | $21.15 | $20.82 | $21.11 | $19.26 | 63,358 |
| 2020-05-12 | $21.24 | $21.27 | $21.05 | $21.09 | $19.24 | 33,717 |
| 2020-05-11 | $20.51 | $21.04 | $20.35 | $21.01 | $19.17 | 23,250 |
| 2020-05-08 | $19.85 | $20.55 | $19.85 | $20.52 | $18.72 | 20,207 |
| 2020-05-07 | $19.89 | $20.15 | $19.54 | $19.92 | $18.17 | 28,308 |
| 2020-05-06 | $19.79 | $20.10 | $19.51 | $19.84 | $18.10 | 34,993 |
| 2020-05-05 | $20.00 | $20.13 | $19.40 | $19.59 | $17.87 | 51,463 |
| 2020-05-04 | $19.49 | $20.20 | $19.49 | $20.09 | $18.33 | 54,284 |
| 2020-05-01 | $19.41 | $19.59 | $19.25 | $19.40 | $17.70 | 54,395 |
| 2020-04-30 | $19.55 | $19.70 | $19.47 | $19.70 | $17.97 | 41,573 |
| 2020-04-29 | $19.61 | $19.93 | $19.50 | $19.51 | $17.80 | 47,510 |
| 2020-04-28 | $19.58 | $20.29 | $19.31 | $19.67 | $17.95 | 60,550 |
| 2020-04-27 | $20.05 | $20.31 | $19.14 | $19.41 | $17.71 | 58,002 |
| 2020-04-24 | $20.58 | $20.65 | $20.05 | $20.11 | $18.35 | 28,255 |
| 2020-04-23 | $20.98 | $21.27 | $20.61 | $20.63 | $18.82 | 27,087 |
| 2020-04-22 | $20.45 | $21.21 | $20.15 | $20.25 | $18.48 | 30,988 |
| 2020-04-21 | $20.95 | $21.11 | $20.17 | $20.29 | $18.45 | 12,755 |
| 2020-04-20 | $21.07 | $21.25 | $20.90 | $21.00 | $19.09 | 17,762 |
| 2020-04-17 | $21.23 | $21.42 | $20.67 | $21.17 | $19.25 | 34,061 |
| 2020-04-16 | $21.11 | $21.77 | $20.87 | $21.03 | $19.12 | 73,924 |
| 2020-04-15 | $20.75 | $21.27 | $20.64 | $21.27 | $19.34 | 23,809 |
| 2020-04-14 | $20.79 | $21.02 | $20.29 | $20.88 | $18.98 | 37,211 |
| 2020-04-13 | $20.47 | $20.82 | $19.84 | $20.39 | $18.54 | 29,483 |
| 2020-04-09 | $20.01 | $20.29 | $19.76 | $20.00 | $18.18 | 30,726 |
| 2020-04-08 | $19.15 | $20.87 | $18.87 | $19.43 | $17.67 | 54,719 |
| 2020-04-07 | $19.00 | $19.00 | $18.68 | $18.93 | $17.21 | 39,334 |
| 2020-04-06 | $18.14 | $18.66 | $18.00 | $18.66 | $16.97 | 29,319 |
| 2020-04-03 | $17.98 | $18.01 | $17.63 | $18.01 | $16.37 | 40,958 |
| 2020-04-02 | $17.92 | $18.31 | $17.33 | $17.98 | $16.35 | 41,813 |
| 2020-04-01 | $18.54 | $18.80 | $17.65 | $17.79 | $16.17 | 24,352 |
| 2020-03-31 | $18.93 | $19.21 | $18.41 | $18.74 | $17.04 | 24,105 |
| 2020-03-30 | $18.53 | $19.12 | $17.99 | $19.12 | $17.38 | 11,775 |
| 2020-03-27 | $18.38 | $18.45 | $18.11 | $18.45 | $16.77 | 16,042 |
| 2020-03-26 | $18.10 | $18.78 | $17.96 | $18.38 | $16.71 | 24,995 |
| 2020-03-25 | $18.05 | $18.07 | $17.47 | $18.01 | $16.37 | 47,147 |
| 2020-03-24 | $16.11 | $17.49 | $16.11 | $17.45 | $15.87 | 34,917 |
| 2020-03-23 | $15.72 | $16.40 | $15.16 | $16.00 | $14.55 | 80,181 |
| 2020-03-20 | $16.33 | $16.79 | $15.56 | $16.29 | $14.75 | 40,884 |
| 2020-03-19 | $16.39 | $17.23 | $15.05 | $16.33 | $14.78 | 45,788 |
| 2020-03-18 | $17.74 | $17.75 | $16.66 | $16.75 | $15.16 | 36,304 |
| 2020-03-17 | $18.01 | $18.32 | $18.01 | $18.02 | $16.31 | 39,655 |
| 2020-03-16 | $18.30 | $18.92 | $18.00 | $18.03 | $16.32 | 31,528 |
| 2020-03-13 | $18.90 | $19.00 | $18.10 | $18.71 | $16.94 | 73,327 |
| 2020-03-12 | $19.34 | $19.58 | $18.32 | $18.58 | $16.82 | 46,153 |
| 2020-03-11 | $20.61 | $20.61 | $19.97 | $20.28 | $18.36 | 48,975 |
| 2020-03-10 | $20.46 | $21.49 | $20.34 | $20.60 | $18.65 | 53,936 |
| 2020-03-09 | $20.34 | $20.56 | $20.00 | $20.21 | $18.29 | 47,279 |
| 2020-03-06 | $21.16 | $21.22 | $20.42 | $21.06 | $19.06 | 35,353 |
| 2020-03-05 | $21.37 | $21.40 | $20.56 | $21.28 | $19.26 | 23,210 |
| 2020-03-04 | $21.31 | $21.50 | $21.31 | $21.45 | $19.42 | 20,773 |
| 2020-03-03 | $20.90 | $21.33 | $20.90 | $21.30 | $19.28 | 31,742 |
| 2020-03-02 | $20.69 | $21.17 | $20.69 | $20.97 | $18.98 | 41,736 |
| 2020-02-28 | $21.00 | $21.06 | $20.53 | $20.61 | $18.66 | 43,881 |
| 2020-02-27 | $21.40 | $21.52 | $21.00 | $21.03 | $19.04 | 40,589 |
| 2020-02-26 | $21.40 | $21.55 | $21.15 | $21.35 | $19.33 | 33,445 |
| 2020-02-25 | $21.83 | $21.83 | $21.31 | $21.44 | $19.41 | 25,444 |
| 2020-02-24 | $21.81 | $21.87 | $21.75 | $21.82 | $19.75 | 25,613 |
| 2020-02-21 | $21.90 | $21.90 | $21.79 | $21.85 | $19.78 | 26,694 |
| 2020-02-20 | $21.82 | $21.90 | $21.75 | $21.90 | $19.82 | 21,120 |
| 2020-02-19 | $22.00 | $22.07 | $21.87 | $21.87 | $19.73 | 47,576 |
| 2020-02-18 | $22.02 | $22.18 | $21.96 | $22.02 | $19.86 | 23,173 |
| 2020-02-14 | $22.14 | $22.16 | $21.94 | $22.05 | $19.89 | 15,288 |
| 2020-02-13 | $22.09 | $22.18 | $21.93 | $22.04 | $19.88 | 18,804 |
| 2020-02-12 | $21.91 | $22.22 | $21.89 | $22.01 | $19.85 | 19,214 |
| 2020-02-11 | $21.82 | $22.09 | $21.82 | $21.89 | $19.75 | 25,919 |
| 2020-02-10 | $21.79 | $21.87 | $21.77 | $21.84 | $19.70 | 8,745 |
| 2020-02-07 | $21.88 | $21.90 | $21.75 | $21.78 | $19.65 | 11,286 |
| 2020-02-06 | $21.90 | $21.90 | $21.72 | $21.85 | $19.71 | 10,231 |
| 2020-02-05 | $21.75 | $21.87 | $21.70 | $21.87 | $19.73 | 12,204 |
| 2020-02-04 | $21.78 | $21.82 | $21.68 | $21.71 | $19.58 | 11,488 |
| 2020-02-03 | $21.80 | $21.82 | $21.75 | $21.80 | $19.66 | 10,258 |
| 2020-01-31 | $21.75 | $21.82 | $21.75 | $21.81 | $19.67 | 12,972 |
| 2020-01-30 | $21.76 | $21.87 | $21.75 | $21.75 | $19.62 | 12,788 |
| 2020-01-29 | $21.98 | $21.98 | $21.76 | $21.79 | $19.66 | 15,977 |
| 2020-01-28 | $21.81 | $21.92 | $21.77 | $21.80 | $19.66 | 19,726 |
| 2020-01-27 | $22.06 | $22.09 | $21.74 | $21.90 | $19.75 | 12,836 |
| 2020-01-24 | $22.04 | $22.22 | $21.96 | $22.13 | $19.96 | 20,541 |
| 2020-01-23 | $21.99 | $22.12 | $21.70 | $21.87 | $19.73 | 32,748 |
| 2020-01-22 | $22.13 | $22.24 | $21.99 | $22.08 | $19.85 | 18,262 |
| 2020-01-21 | $22.35 | $22.35 | $21.83 | $21.94 | $19.72 | 28,572 |
| 2020-01-17 | $22.05 | $22.41 | $22.02 | $22.14 | $19.90 | 43,689 |
| 2020-01-16 | $22.41 | $22.50 | $21.94 | $21.98 | $19.76 | 27,791 |
| 2020-01-15 | $22.47 | $22.67 | $22.41 | $22.47 | $20.20 | 19,762 |
| 2020-01-14 | $22.47 | $22.65 | $22.13 | $22.55 | $20.27 | 25,620 |
| 2020-01-13 | $22.97 | $22.97 | $22.49 | $22.53 | $20.25 | 22,866 |
| 2020-01-10 | $22.51 | $22.97 | $22.49 | $22.97 | $20.65 | 45,781 |
| 2020-01-09 | $22.52 | $22.61 | $22.15 | $22.33 | $20.07 | 39,727 |
| 2020-01-08 | $22.73 | $22.87 | $22.14 | $22.42 | $20.15 | 18,722 |
| 2020-01-07 | $22.37 | $22.73 | $22.37 | $22.73 | $20.43 | 30,666 |
| 2020-01-06 | $22.62 | $22.84 | $22.19 | $22.35 | $20.09 | 30,106 |
| 2020-01-03 | $22.80 | $22.82 | $22.45 | $22.51 | $20.23 | 18,351 |
| 2020-01-02 | $22.89 | $22.89 | $22.74 | $22.82 | $20.51 | 31,417 |
| 2019-12-31 | $22.75 | $22.90 | $22.51 | $22.90 | $20.58 | 31,458 |
| 2019-12-30 | $22.49 | $23.07 | $22.21 | $22.73 | $20.43 | 19,056 |
| 2019-12-27 | $22.40 | $22.50 | $22.18 | $22.49 | $20.22 | 7,652 |
| 2019-12-26 | $22.17 | $22.40 | $22.01 | $22.40 | $20.13 | 22,758 |
| 2019-12-24 | $21.93 | $22.19 | $21.87 | $22.10 | $19.87 | 8,341 |
| 2019-12-23 | $21.77 | $21.95 | $21.77 | $21.86 | $19.65 | 9,065 |
| 2019-12-20 | $21.85 | $21.95 | $21.41 | $21.85 | $19.64 | 17,953 |
| 2019-12-19 | $22.13 | $22.25 | $21.58 | $21.77 | $19.57 | 22,012 |
| 2019-12-18 | $21.81 | $22.32 | $21.72 | $22.28 | $19.96 | 39,603 |
| 2019-12-17 | $21.38 | $21.82 | $21.30 | $21.76 | $19.49 | 30,676 |
| 2019-12-16 | $21.10 | $21.47 | $21.08 | $21.28 | $19.06 | 25,193 |
| 2019-12-13 | $21.20 | $21.20 | $20.87 | $21.10 | $18.90 | 23,495 |
| 2019-12-12 | $21.25 | $21.25 | $21.14 | $21.20 | $18.99 | 15,665 |
| 2019-12-11 | $21.16 | $21.39 | $21.16 | $21.24 | $19.03 | 32,486 |
| 2019-12-10 | $21.17 | $21.31 | $21.06 | $21.16 | $18.95 | 28,767 |
| 2019-12-09 | $21.13 | $21.24 | $21.06 | $21.20 | $18.99 | 20,126 |
| 2019-12-06 | $21.22 | $21.27 | $21.07 | $21.18 | $18.97 | 15,252 |
| 2019-12-05 | $21.48 | $21.55 | $21.24 | $21.25 | $19.03 | 18,485 |
| 2019-12-04 | $21.35 | $21.54 | $21.22 | $21.44 | $19.20 | 24,139 |
| 2019-12-03 | $21.12 | $21.35 | $21.12 | $21.30 | $19.08 | 26,823 |
| 2019-12-02 | $21.22 | $21.38 | $21.02 | $21.29 | $19.07 | 28,601 |
| 2019-11-29 | $21.08 | $21.24 | $21.08 | $21.24 | $19.03 | 8,547 |
| 2019-11-27 | $21.48 | $21.59 | $21.06 | $21.11 | $18.91 | 19,794 |
| 2019-11-26 | $21.34 | $21.67 | $21.27 | $21.67 | $19.41 | 17,627 |
| 2019-11-25 | $21.61 | $21.68 | $21.27 | $21.32 | $19.10 | 29,584 |
| 2019-11-22 | $21.43 | $21.80 | $21.43 | $21.80 | $19.53 | 19,615 |
| 2019-11-21 | $21.21 | $21.44 | $21.20 | $21.42 | $19.19 | 18,476 |
| 2019-11-20 | $21.33 | $21.77 | $21.31 | $21.34 | $19.04 | 27,562 |
| 2019-11-19 | $21.00 | $21.51 | $21.00 | $21.34 | $19.04 | 29,927 |
| 2019-11-18 | $21.13 | $21.23 | $20.96 | $20.98 | $18.72 | 31,628 |
| 2019-11-15 | $21.21 | $21.33 | $21.19 | $21.21 | $18.92 | 12,028 |
| 2019-11-14 | $21.31 | $21.54 | $21.12 | $21.34 | $19.04 | 10,454 |
| 2019-11-13 | $21.24 | $21.54 | $21.24 | $21.30 | $19.00 | 9,149 |
| 2019-11-12 | $21.14 | $21.36 | $21.14 | $21.32 | $19.02 | 9,318 |
| 2019-11-11 | $21.11 | $21.30 | $21.11 | $21.25 | $18.96 | 12,435 |
| 2019-11-08 | $21.35 | $21.38 | $21.02 | $21.24 | $18.95 | 20,913 |
| 2019-11-07 | $21.37 | $21.38 | $21.25 | $21.25 | $18.96 | 13,066 |
| 2019-11-06 | $21.24 | $21.55 | $21.24 | $21.41 | $19.10 | 15,053 |
| 2019-11-05 | $21.79 | $21.90 | $21.22 | $21.24 | $18.95 | 19,822 |
| 2019-11-04 | $21.79 | $22.06 | $21.79 | $21.97 | $19.60 | 10,726 |
| 2019-11-01 | $21.85 | $22.31 | $21.74 | $21.85 | $19.49 | 20,813 |
| 2019-10-31 | $22.20 | $22.26 | $21.55 | $21.66 | $19.32 | 15,779 |
| 2019-10-30 | $21.78 | $22.22 | $21.78 | $22.09 | $19.71 | 16,711 |
| 2019-10-29 | $21.73 | $22.02 | $21.60 | $21.67 | $19.33 | 14,925 |
| 2019-10-28 | $21.91 | $21.91 | $21.63 | $21.74 | $19.40 | 17,106 |
| 2019-10-25 | $21.71 | $22.20 | $21.54 | $21.95 | $19.58 | 28,334 |
| 2019-10-24 | $21.37 | $21.65 | $21.37 | $21.65 | $19.32 | 9,789 |
| 2019-10-23 | $21.53 | $21.65 | $21.31 | $21.31 | $19.01 | 19,678 |
| 2019-10-22 | $21.44 | $21.50 | $21.37 | $21.39 | $19.08 | 12,229 |
| 2019-10-21 | $21.40 | $21.50 | $21.31 | $21.44 | $19.13 | 22,970 |
| 2019-10-18 | $21.24 | $21.46 | $21.17 | $21.40 | $19.09 | 20,355 |
| 2019-10-17 | $20.99 | $21.36 | $20.90 | $21.22 | $18.93 | 15,690 |
| 2019-10-16 | $20.75 | $21.23 | $20.75 | $20.98 | $18.64 | 48,919 |
| 2019-10-15 | $20.78 | $20.92 | $20.75 | $20.87 | $18.55 | 30,397 |
| 2019-10-14 | $21.01 | $21.20 | $20.78 | $20.78 | $18.47 | 20,153 |
| 2019-10-11 | $21.22 | $21.25 | $20.95 | $20.97 | $18.63 | 15,902 |
| 2019-10-10 | $21.30 | $21.40 | $21.27 | $21.28 | $18.91 | 11,180 |
| 2019-10-09 | $21.33 | $21.40 | $21.21 | $21.32 | $18.95 | 13,962 |
| 2019-10-08 | $21.39 | $21.44 | $21.21 | $21.21 | $18.85 | 18,342 |
| 2019-10-07 | $21.14 | $21.39 | $21.14 | $21.30 | $18.93 | 8,794 |
| 2019-10-04 | $20.93 | $21.18 | $20.93 | $21.12 | $18.77 | 9,430 |
| 2019-10-03 | $21.23 | $21.23 | $20.81 | $20.94 | $18.61 | 21,992 |
| 2019-10-02 | $21.39 | $21.40 | $21.08 | $21.08 | $18.73 | 10,258 |
| 2019-10-01 | $21.57 | $21.62 | $21.25 | $21.42 | $19.03 | 22,855 |
| 2019-09-30 | $21.44 | $21.49 | $21.35 | $21.44 | $19.05 | 22,781 |
| 2019-09-27 | $21.20 | $21.49 | $21.16 | $21.42 | $19.03 | 17,585 |
| 2019-09-26 | $21.21 | $21.26 | $20.78 | $21.09 | $18.74 | 21,513 |
| 2019-09-25 | $21.10 | $21.33 | $20.88 | $21.16 | $18.80 | 22,650 |
| 2019-09-24 | $20.84 | $21.05 | $20.84 | $20.98 | $18.64 | 18,730 |
| 2019-09-23 | $20.77 | $20.94 | $20.59 | $20.71 | $18.40 | 27,463 |
| 2019-09-20 | $20.85 | $21.01 | $20.38 | $20.80 | $18.48 | 22,014 |
| 2019-09-19 | $20.84 | $21.01 | $20.71 | $20.71 | $18.40 | 12,207 |
| 2019-09-18 | $20.98 | $20.98 | $20.81 | $20.85 | $18.45 | 15,676 |
| 2019-09-17 | $21.34 | $21.44 | $20.90 | $21.00 | $18.59 | 22,195 |
| 2019-09-16 | $21.11 | $21.45 | $20.82 | $21.21 | $18.77 | 26,984 |
| 2019-09-13 | $21.50 | $21.62 | $20.82 | $20.97 | $18.56 | 32,063 |
| 2019-09-12 | $21.50 | $21.50 | $21.30 | $21.40 | $18.94 | 34,075 |
| 2019-09-11 | $21.46 | $21.80 | $21.30 | $21.35 | $18.89 | 26,006 |
| 2019-09-10 | $21.44 | $21.52 | $21.36 | $21.39 | $18.93 | 14,635 |
| 2019-09-09 | $21.42 | $21.45 | $21.31 | $21.31 | $18.86 | 15,662 |
| 2019-09-06 | $21.35 | $21.45 | $21.19 | $21.45 | $18.98 | 17,822 |
| 2019-09-05 | $21.34 | $21.43 | $21.19 | $21.22 | $18.78 | 25,051 |
| 2019-09-04 | $21.51 | $21.51 | $21.31 | $21.45 | $18.98 | 10,804 |
| 2019-09-03 | $21.52 | $21.67 | $21.36 | $21.45 | $18.98 | 17,862 |
| 2019-08-30 | $21.63 | $21.66 | $21.08 | $21.44 | $18.97 | 21,781 |
| 2019-08-29 | $21.62 | $21.73 | $21.47 | $21.65 | $19.16 | 20,038 |
| 2019-08-28 | $21.50 | $21.69 | $21.46 | $21.57 | $19.09 | 13,988 |
| 2019-08-27 | $21.45 | $21.57 | $21.45 | $21.55 | $19.07 | 14,280 |
| 2019-08-26 | $21.43 | $21.66 | $21.31 | $21.39 | $18.93 | 11,401 |
| 2019-08-23 | $21.18 | $21.45 | $21.10 | $21.45 | $18.98 | 12,474 |
| 2019-08-22 | $20.98 | $21.28 | $20.93 | $21.07 | $18.65 | 18,599 |
| 2019-08-21 | $21.00 | $21.16 | $20.80 | $21.02 | $18.53 | 54,534 |
| 2019-08-20 | $20.69 | $21.01 | $20.69 | $21.01 | $18.52 | 44,107 |
| 2019-08-19 | $20.82 | $21.22 | $20.68 | $20.69 | $18.24 | 25,240 |
| 2019-08-16 | $21.04 | $21.10 | $20.84 | $20.85 | $18.38 | 15,562 |
| 2019-08-15 | $21.11 | $21.22 | $20.90 | $21.00 | $18.51 | 22,793 |
| 2019-08-14 | $21.01 | $21.20 | $20.80 | $21.00 | $18.51 | 17,896 |
| 2019-08-13 | $21.35 | $21.35 | $20.98 | $21.01 | $18.52 | 22,858 |
| 2019-08-12 | $21.04 | $21.57 | $20.70 | $21.25 | $18.73 | 54,500 |
| 2019-08-09 | $21.12 | $21.18 | $20.85 | $20.94 | $18.46 | 26,024 |
| 2019-08-08 | $21.10 | $21.20 | $20.92 | $20.95 | $18.47 | 8,532 |
| 2019-08-07 | $20.85 | $21.22 | $20.85 | $21.10 | $18.60 | 13,771 |
| 2019-08-06 | $20.98 | $20.98 | $20.87 | $20.95 | $18.47 | 19,822 |
| 2019-08-05 | $20.94 | $21.15 | $20.80 | $20.94 | $18.46 | 19,935 |
| 2019-08-02 | $21.48 | $21.53 | $20.88 | $20.88 | $18.40 | 47,417 |
| 2019-08-01 | $21.59 | $21.62 | $21.29 | $21.50 | $18.95 | 26,724 |
| 2019-07-31 | $21.58 | $21.60 | $21.45 | $21.56 | $19.00 | 21,797 |
| 2019-07-30 | $21.71 | $21.71 | $21.45 | $21.58 | $19.02 | 15,328 |
| 2019-07-29 | $21.43 | $21.63 | $21.43 | $21.63 | $19.07 | 36,163 |
| 2019-07-26 | $21.56 | $21.64 | $21.32 | $21.38 | $18.85 | 19,846 |
| 2019-07-25 | $21.60 | $21.60 | $21.49 | $21.60 | $19.04 | 17,138 |
| 2019-07-24 | $21.59 | $21.60 | $21.46 | $21.59 | $19.03 | 21,363 |
| 2019-07-23 | $21.62 | $21.67 | $21.53 | $21.59 | $19.03 | 52,302 |
| 2019-07-22 | $21.70 | $21.70 | $21.47 | $21.47 | $18.92 | 55,523 |
| 2019-07-19 | $21.67 | $21.70 | $21.54 | $21.68 | $19.11 | 19,814 |
| 2019-07-18 | $21.39 | $21.80 | $21.35 | $21.63 | $19.07 | 31,088 |
| 2019-07-17 | $21.33 | $21.62 | $21.24 | $21.50 | $18.88 | 50,552 |
| 2019-07-16 | $20.68 | $21.37 | $20.68 | $21.29 | $18.69 | 21,629 |
| 2019-07-15 | $20.77 | $20.93 | $20.31 | $20.68 | $18.16 | 40,592 |
| 2019-07-12 | $20.89 | $20.94 | $20.62 | $20.62 | $18.10 | 27,527 |
| 2019-07-11 | $20.70 | $20.98 | $20.70 | $20.98 | $18.42 | 34,595 |
| 2019-07-10 | $20.80 | $20.92 | $20.70 | $20.70 | $18.17 | 29,190 |
| 2019-07-09 | $20.94 | $20.95 | $20.51 | $20.79 | $18.25 | 32,762 |
| 2019-07-08 | $20.98 | $21.18 | $20.30 | $20.82 | $18.28 | 33,813 |
| 2019-07-05 | $21.41 | $21.41 | $20.92 | $20.96 | $18.40 | 20,745 |
| 2019-07-03 | $21.31 | $21.51 | $21.31 | $21.46 | $18.84 | 25,304 |
| 2019-07-02 | $21.26 | $21.41 | $21.15 | $21.41 | $18.80 | 9,962 |
| 2019-07-01 | $21.02 | $21.17 | $21.02 | $21.13 | $18.55 | 30,548 |
| 2019-06-28 | $20.72 | $20.94 | $20.72 | $20.94 | $18.39 | 41,761 |
| 2019-06-27 | $20.90 | $20.96 | $20.77 | $20.85 | $18.31 | 33,955 |
| 2019-06-26 | $21.07 | $21.59 | $21.00 | $21.00 | $18.44 | 27,871 |
| 2019-06-25 | $21.22 | $21.22 | $20.88 | $21.07 | $18.50 | 40,301 |
| 2019-06-24 | $21.35 | $21.38 | $21.15 | $21.16 | $18.58 | 17,563 |
| 2019-06-21 | $21.26 | $21.34 | $21.04 | $21.32 | $18.72 | 18,601 |
| 2019-06-20 | $21.19 | $21.73 | $21.14 | $21.26 | $18.67 | 24,924 |
| 2019-06-19 | $21.61 | $21.61 | $21.06 | $21.19 | $18.53 | 27,737 |
| 2019-06-18 | $21.74 | $21.77 | $21.53 | $21.56 | $18.85 | 22,935 |
| 2019-06-17 | $21.60 | $21.69 | $21.49 | $21.69 | $18.97 | 16,388 |
| 2019-06-14 | $21.60 | $21.70 | $21.36 | $21.50 | $18.80 | 16,318 |
| 2019-06-13 | $21.64 | $21.68 | $21.52 | $21.58 | $18.87 | 18,893 |
| 2019-06-12 | $21.74 | $21.74 | $21.44 | $21.64 | $18.92 | 20,970 |
| 2019-06-11 | $21.72 | $21.75 | $21.34 | $21.74 | $19.01 | 51,136 |
| 2019-06-10 | $21.42 | $21.64 | $21.29 | $21.52 | $18.82 | 26,995 |
| 2019-06-07 | $21.26 | $21.40 | $21.24 | $21.39 | $18.71 | 12,480 |
| 2019-06-06 | $21.08 | $21.29 | $20.96 | $21.26 | $18.59 | 16,754 |
| 2019-06-05 | $20.91 | $21.09 | $20.83 | $21.09 | $18.44 | 19,947 |
| 2019-06-04 | $20.77 | $20.98 | $20.77 | $20.98 | $18.35 | 28,213 |
| 2019-06-03 | $20.71 | $20.87 | $20.67 | $20.67 | $18.08 | 16,954 |
| 2019-05-31 | $20.60 | $20.80 | $20.58 | $20.73 | $18.13 | 18,260 |
| 2019-05-30 | $20.77 | $20.77 | $20.65 | $20.66 | $18.07 | 28,645 |
| 2019-05-29 | $21.00 | $21.02 | $20.76 | $20.79 | $18.18 | 28,283 |
| 2019-05-28 | $21.07 | $21.17 | $20.95 | $21.00 | $18.36 | 31,712 |
| 2019-05-24 | $20.65 | $21.11 | $20.65 | $21.11 | $18.46 | 23,130 |
| 2019-05-23 | $20.67 | $20.79 | $19.86 | $20.61 | $18.02 | 22,992 |
| 2019-05-22 | $20.97 | $20.97 | $20.46 | $20.73 | $18.05 | 16,298 |
| 2019-05-21 | $20.89 | $21.14 | $20.77 | $20.89 | $18.19 | 22,927 |
| 2019-05-20 | $20.87 | $21.00 | $20.64 | $21.00 | $18.29 | 14,525 |
| 2019-05-17 | $20.69 | $21.22 | $20.69 | $20.96 | $18.25 | 22,520 |
| 2019-05-16 | $20.70 | $20.84 | $20.63 | $20.84 | $18.15 | 28,779 |
| 2019-05-15 | $20.73 | $20.73 | $20.58 | $20.68 | $18.01 | 20,623 |
| 2019-05-14 | $20.70 | $20.81 | $20.53 | $20.57 | $17.91 | 22,785 |
| 2019-05-13 | $20.87 | $20.87 | $20.40 | $20.60 | $17.94 | 18,440 |
| 2019-05-10 | $21.20 | $21.29 | $20.87 | $20.92 | $18.22 | 22,581 |
| 2019-05-09 | $21.15 | $21.18 | $21.05 | $21.17 | $18.44 | 20,722 |
| 2019-05-08 | $21.24 | $21.29 | $21.05 | $21.17 | $18.44 | 18,215 |
| 2019-05-07 | $20.98 | $21.47 | $20.94 | $21.20 | $18.46 | 38,825 |
| 2019-05-06 | $20.97 | $21.10 | $20.82 | $21.10 | $18.38 | 35,954 |
| 2019-05-03 | $20.88 | $21.11 | $20.83 | $21.06 | $18.34 | 30,253 |
| 2019-05-02 | $20.80 | $20.98 | $20.71 | $20.90 | $18.20 | 20,285 |
| 2019-05-01 | $20.52 | $20.78 | $20.49 | $20.71 | $18.04 | 37,615 |
| 2019-04-30 | $20.29 | $20.55 | $20.22 | $20.55 | $17.90 | 45,773 |
| 2019-04-29 | $20.30 | $20.36 | $20.20 | $20.20 | $17.59 | 22,980 |
| 2019-04-26 | $20.30 | $20.30 | $20.20 | $20.30 | $17.68 | 16,063 |
| 2019-04-25 | $20.19 | $20.36 | $20.11 | $20.20 | $17.59 | 32,573 |
| 2019-04-24 | $19.84 | $20.35 | $19.84 | $20.15 | $17.55 | 23,962 |
| 2019-04-23 | $19.65 | $19.95 | $19.65 | $19.93 | $17.36 | 35,918 |
| 2019-04-22 | $19.66 | $19.75 | $19.60 | $19.61 | $17.08 | 19,075 |
| 2019-04-18 | $19.68 | $20.00 | $19.61 | $19.65 | $17.11 | 23,006 |
| 2019-04-17 | $19.69 | $19.74 | $19.56 | $19.56 | $17.03 | 26,794 |
| 2019-04-16 | $19.87 | $19.92 | $19.70 | $19.74 | $17.12 | 26,097 |
| 2019-04-15 | $20.01 | $20.07 | $19.73 | $19.78 | $17.15 | 28,182 |
| 2019-04-12 | $20.08 | $20.12 | $20.00 | $20.00 | $17.34 | 25,827 |
| 2019-04-11 | $20.04 | $20.10 | $20.00 | $20.06 | $17.39 | 32,538 |
| 2019-04-10 | $20.23 | $20.24 | $20.01 | $20.03 | $17.37 | 24,301 |
| 2019-04-09 | $20.34 | $20.34 | $20.15 | $20.20 | $17.52 | 15,109 |
| 2019-04-08 | $20.03 | $20.44 | $20.03 | $20.25 | $17.56 | 23,098 |
| 2019-04-05 | $20.80 | $20.80 | $20.05 | $20.05 | $17.39 | 59,148 |
| 2019-04-04 | $20.45 | $20.84 | $20.17 | $20.84 | $18.07 | 23,998 |
| 2019-04-03 | $20.59 | $20.60 | $20.26 | $20.36 | $17.65 | 32,593 |
| 2019-04-02 | $20.27 | $20.58 | $20.27 | $20.58 | $17.85 | 12,683 |
| 2019-04-01 | $20.06 | $20.21 | $20.06 | $20.15 | $17.47 | 29,829 |
| 2019-03-29 | $20.32 | $20.37 | $20.05 | $20.05 | $17.39 | 59,366 |
| 2019-03-28 | $20.09 | $20.19 | $20.00 | $20.18 | $17.50 | 16,865 |
| 2019-03-27 | $20.09 | $20.09 | $20.00 | $20.09 | $17.42 | 22,372 |
| 2019-03-26 | $20.09 | $20.10 | $20.00 | $20.04 | $17.38 | 23,889 |
| 2019-03-25 | $20.05 | $20.07 | $19.95 | $20.00 | $17.34 | 19,420 |
| 2019-03-22 | $19.98 | $20.03 | $19.95 | $20.03 | $17.37 | 21,966 |
| 2019-03-21 | $20.04 | $20.04 | $19.81 | $19.94 | $17.29 | 32,460 |
| 2019-03-20 | $20.03 | $20.05 | $19.95 | $20.05 | $17.31 | 22,838 |
| 2019-03-19 | $19.97 | $20.05 | $19.94 | $20.00 | $17.27 | 41,723 |
| 2019-03-18 | $19.73 | $19.92 | $19.73 | $19.91 | $17.19 | 27,142 |
| 2019-03-15 | $19.61 | $19.91 | $19.49 | $19.63 | $16.95 | 20,992 |
| 2019-03-14 | $19.70 | $19.85 | $19.45 | $19.50 | $16.84 | 13,773 |
| 2019-03-13 | $19.98 | $19.98 | $19.37 | $19.58 | $16.91 | 25,735 |
| 2019-03-12 | $19.95 | $19.95 | $19.64 | $19.82 | $17.11 | 20,496 |
| 2019-03-11 | $19.85 | $19.99 | $19.71 | $19.83 | $17.12 | 23,574 |
| 2019-03-08 | $19.50 | $19.83 | $19.48 | $19.82 | $17.11 | 19,647 |
| 2019-03-07 | $19.53 | $19.54 | $19.31 | $19.48 | $16.82 | 26,119 |
| 2019-03-06 | $19.58 | $19.59 | $19.45 | $19.54 | $16.87 | 20,430 |
| 2019-03-05 | $19.66 | $19.66 | $19.34 | $19.41 | $16.76 | 13,053 |
| 2019-03-04 | $19.71 | $19.73 | $19.58 | $19.66 | $16.98 | 13,475 |
| 2019-03-01 | $19.80 | $19.80 | $19.68 | $19.68 | $16.99 | 15,937 |
| 2019-02-28 | $19.84 | $19.84 | $19.70 | $19.80 | $17.10 | 26,160 |
| 2019-02-27 | $19.83 | $19.88 | $19.67 | $19.84 | $17.13 | 25,212 |
| 2019-02-26 | $19.78 | $19.80 | $19.75 | $19.75 | $17.05 | 9,455 |
| 2019-02-25 | $19.76 | $19.79 | $19.73 | $19.78 | $17.08 | 24,234 |
| 2019-02-22 | $19.60 | $19.77 | $19.52 | $19.76 | $17.06 | 35,601 |
| 2019-02-21 | $19.80 | $19.80 | $19.40 | $19.54 | $16.87 | 45,851 |
| 2019-02-20 | $19.75 | $19.82 | $19.75 | $19.80 | $17.10 | 57,916 |
| 2019-02-19 | $19.57 | $19.77 | $19.57 | $19.75 | $17.05 | 28,564 |
| 2019-02-15 | $19.62 | $19.62 | $19.47 | $19.57 | $16.90 | 17,488 |
| 2019-02-14 | $19.43 | $19.86 | $19.40 | $19.58 | $16.91 | 28,960 |
| 2019-02-13 | $19.54 | $19.60 | $19.32 | $19.39 | $16.67 | 38,454 |
| 2019-02-12 | $19.53 | $19.88 | $19.39 | $19.52 | $16.78 | 26,342 |
| 2019-02-11 | $19.56 | $19.64 | $19.28 | $19.47 | $16.74 | 22,566 |
| 2019-02-08 | $19.71 | $19.73 | $19.54 | $19.55 | $16.81 | 17,542 |
| 2019-02-07 | $19.58 | $19.85 | $19.45 | $19.71 | $16.95 | 14,408 |
| 2019-02-06 | $19.48 | $19.56 | $19.38 | $19.56 | $16.82 | 21,970 |
| 2019-02-05 | $19.67 | $19.76 | $19.49 | $19.50 | $16.76 | 29,523 |
| 2019-02-04 | $19.58 | $19.75 | $19.56 | $19.70 | $16.94 | 27,990 |
| 2019-02-01 | $19.52 | $19.91 | $19.41 | $19.56 | $16.82 | 65,106 |
| 2019-01-31 | $19.43 | $19.50 | $19.30 | $19.50 | $16.76 | 41,264 |
| 2019-01-30 | $19.11 | $19.45 | $19.05 | $19.43 | $16.70 | 31,355 |
| 2019-01-29 | $18.83 | $19.06 | $18.64 | $19.04 | $16.37 | 25,542 |
| 2019-01-28 | $18.68 | $18.79 | $18.66 | $18.79 | $16.15 | 13,651 |
| 2019-01-25 | $18.65 | $18.75 | $18.65 | $18.68 | $16.06 | 31,835 |
| 2019-01-24 | $18.68 | $18.78 | $18.62 | $18.62 | $16.01 | 26,843 |
| 2019-01-23 | $18.72 | $18.76 | $18.60 | $18.65 | $16.03 | 34,775 |
| 2019-01-22 | $18.61 | $18.73 | $18.61 | $18.70 | $16.08 | 33,100 |
| 2019-01-18 | $18.68 | $18.83 | $18.60 | $18.60 | $15.99 | 46,252 |
| 2019-01-17 | $18.60 | $18.80 | $18.60 | $18.66 | $16.04 | 29,187 |
| 2019-01-16 | $18.69 | $18.79 | $18.69 | $18.69 | $16.00 | 25,074 |
| 2019-01-15 | $18.80 | $18.80 | $18.69 | $18.71 | $16.01 | 41,632 |
| 2019-01-14 | $18.79 | $18.79 | $18.70 | $18.77 | $16.06 | 30,225 |
| 2019-01-11 | $18.64 | $18.80 | $18.54 | $18.79 | $16.08 | 31,301 |
| 2019-01-10 | $18.54 | $18.65 | $18.50 | $18.62 | $15.94 | 22,223 |
| 2019-01-09 | $18.64 | $18.70 | $18.52 | $18.52 | $15.85 | 23,970 |
| 2019-01-08 | $18.76 | $18.86 | $18.51 | $18.51 | $15.84 | 29,853 |
| 2019-01-07 | $18.59 | $18.79 | $18.54 | $18.68 | $15.99 | 22,836 |
| 2019-01-04 | $18.45 | $18.59 | $18.38 | $18.55 | $15.88 | 36,888 |
| 2019-01-03 | $18.42 | $18.45 | $18.38 | $18.43 | $15.77 | 45,903 |
| 2019-01-02 | $18.42 | $18.65 | $18.38 | $18.39 | $15.74 | 46,317 |
| 2018-12-31 | $18.38 | $18.71 | $18.32 | $18.56 | $15.88 | 112,494 |
| 2018-12-28 | $18.38 | $18.50 | $18.20 | $18.20 | $15.58 | 38,408 |
| 2018-12-27 | $18.07 | $18.30 | $17.95 | $18.30 | $15.66 | 57,911 |
| 2018-12-26 | $17.94 | $18.00 | $17.56 | $17.96 | $15.37 | 62,918 |
| 2018-12-24 | $17.75 | $18.00 | $17.44 | $17.87 | $15.29 | 28,551 |
| 2018-12-21 | $17.46 | $17.79 | $17.35 | $17.79 | $15.23 | 62,410 |
| 2018-12-20 | $17.86 | $18.18 | $17.26 | $17.33 | $14.83 | 66,277 |
| 2018-12-19 | $18.70 | $18.70 | $18.01 | $18.02 | $15.35 | 61,246 |
| 2018-12-18 | $18.09 | $18.76 | $18.00 | $18.76 | $15.98 | 65,937 |
| 2018-12-17 | $18.30 | $18.30 | $17.93 | $18.00 | $15.33 | 32,623 |
| 2018-12-14 | $18.31 | $18.39 | $18.10 | $18.29 | $15.58 | 35,210 |
| 2018-12-13 | $18.52 | $18.70 | $18.26 | $18.27 | $15.56 | 53,017 |
| 2018-12-12 | $18.63 | $18.73 | $18.50 | $18.54 | $15.79 | 29,571 |
| 2018-12-11 | $18.58 | $18.63 | $18.52 | $18.59 | $15.83 | 35,394 |
| 2018-12-10 | $18.72 | $18.72 | $18.50 | $18.50 | $15.76 | 56,512 |
| 2018-12-07 | $18.72 | $18.73 | $18.50 | $18.73 | $15.95 | 139,545 |
| 2018-12-06 | $18.02 | $18.72 | $17.82 | $18.72 | $15.94 | 121,184 |
| 2018-12-04 | $18.12 | $18.21 | $18.12 | $18.21 | $15.51 | 34,523 |
| 2018-12-03 | $18.10 | $18.10 | $18.04 | $18.05 | $15.37 | 39,771 |
| 2018-11-30 | $18.09 | $18.09 | $17.97 | $18.02 | $15.35 | 29,160 |
| 2018-11-29 | $17.98 | $18.08 | $17.96 | $18.05 | $15.37 | 32,632 |
| 2018-11-28 | $17.68 | $18.01 | $17.68 | $17.99 | $15.32 | 55,330 |
| 2018-11-27 | $18.06 | $18.10 | $17.68 | $17.68 | $15.06 | 51,477 |
| 2018-11-26 | $18.31 | $18.31 | $18.00 | $18.07 | $15.39 | 26,418 |
| 2018-11-23 | $18.20 | $18.44 | $18.10 | $18.28 | $15.57 | 11,897 |
| 2018-11-21 | $18.22 | $18.28 | $18.10 | $18.20 | $15.50 | 27,461 |
| 2018-11-20 | $17.99 | $18.30 | $17.99 | $18.29 | $15.50 | 37,700 |
| 2018-11-19 | $18.09 | $18.16 | $18.01 | $18.14 | $15.38 | 29,793 |
| 2018-11-16 | $18.22 | $18.39 | $17.96 | $18.05 | $15.30 | 33,897 |
| 2018-11-15 | $18.25 | $18.29 | $18.22 | $18.22 | $15.44 | 21,636 |
| 2018-11-14 | $18.33 | $18.38 | $18.22 | $18.22 | $15.44 | 30,667 |
| 2018-11-13 | $18.30 | $18.35 | $18.26 | $18.27 | $15.49 | 17,835 |
| 2018-11-12 | $18.49 | $18.49 | $18.18 | $18.32 | $15.53 | 23,229 |
| 2018-11-09 | $18.45 | $18.51 | $18.35 | $18.45 | $15.64 | 26,387 |
| 2018-11-08 | $18.39 | $18.63 | $18.39 | $18.50 | $15.68 | 25,814 |
| 2018-11-07 | $18.69 | $18.79 | $18.45 | $18.45 | $15.64 | 32,210 |
| 2018-11-06 | $18.57 | $18.66 | $18.52 | $18.65 | $15.81 | 31,739 |
| 2018-11-05 | $18.45 | $18.55 | $18.31 | $18.48 | $15.67 | 26,788 |
| 2018-11-02 | $18.44 | $18.60 | $18.40 | $18.40 | $15.60 | 26,500 |
| 2018-11-01 | $18.34 | $18.40 | $18.18 | $18.40 | $15.60 | 35,059 |
| 2018-10-31 | $18.26 | $18.41 | $18.07 | $18.22 | $15.44 | 37,163 |
| 2018-10-30 | $18.35 | $18.41 | $18.10 | $18.22 | $15.44 | 26,450 |
| 2018-10-29 | $18.39 | $18.52 | $18.16 | $18.24 | $15.46 | 19,347 |
| 2018-10-26 | $18.46 | $18.64 | $18.21 | $18.32 | $15.53 | 24,314 |
| 2018-10-25 | $18.67 | $18.74 | $18.51 | $18.52 | $15.70 | 29,344 |
| 2018-10-24 | $18.80 | $18.80 | $18.60 | $18.60 | $15.77 | 25,231 |
| 2018-10-23 | $18.66 | $18.80 | $18.65 | $18.67 | $15.83 | 33,342 |
| 2018-10-22 | $18.89 | $19.05 | $18.80 | $18.80 | $15.94 | 28,409 |
| 2018-10-19 | $18.68 | $18.89 | $18.68 | $18.89 | $16.01 | 33,943 |
| 2018-10-18 | $18.73 | $18.83 | $18.70 | $18.70 | $15.85 | 21,721 |
| 2018-10-17 | $19.10 | $19.10 | $18.77 | $18.77 | $15.84 | 28,742 |
| 2018-10-16 | $18.91 | $19.10 | $18.91 | $19.00 | $16.03 | 26,114 |
| 2018-10-15 | $18.93 | $19.08 | $18.85 | $18.97 | $16.01 | 18,298 |
| 2018-10-12 | $18.90 | $19.17 | $18.70 | $18.91 | $15.96 | 35,619 |
| 2018-10-11 | $18.94 | $19.09 | $18.69 | $18.79 | $15.86 | 38,652 |
| 2018-10-10 | $19.26 | $19.26 | $19.04 | $19.04 | $16.07 | 32,145 |
| 2018-10-09 | $19.57 | $19.63 | $19.26 | $19.36 | $16.34 | 33,998 |
| 2018-10-08 | $19.82 | $19.82 | $19.37 | $19.37 | $16.35 | 27,214 |
| 2018-10-05 | $19.69 | $19.79 | $19.55 | $19.72 | $16.64 | 21,372 |
| 2018-10-04 | $19.54 | $19.80 | $19.54 | $19.71 | $16.63 | 35,058 |
| 2018-10-03 | $20.33 | $20.80 | $19.67 | $19.67 | $16.60 | 35,676 |
| 2018-10-02 | $20.91 | $21.29 | $20.13 | $20.13 | $16.99 | 24,000 |
| 2018-10-01 | $20.88 | $21.05 | $20.79 | $21.05 | $17.76 | 20,738 |
| 2018-09-28 | $20.64 | $20.87 | $20.32 | $20.87 | $17.61 | 28,187 |
| 2018-09-27 | $20.40 | $20.68 | $20.18 | $20.65 | $17.43 | 20,006 |
| 2018-09-26 | $20.38 | $20.38 | $20.21 | $20.36 | $17.18 | 24,004 |
| 2018-09-25 | $20.36 | $20.38 | $20.14 | $20.25 | $17.09 | 15,368 |
| 2018-09-24 | $20.28 | $20.36 | $20.20 | $20.36 | $17.18 | 30,251 |
| 2018-09-21 | $20.29 | $20.29 | $20.13 | $20.28 | $17.11 | 12,786 |
| 2018-09-20 | $20.24 | $20.29 | $20.09 | $20.28 | $17.11 | 19,084 |
| 2018-09-19 | $20.25 | $20.25 | $20.06 | $20.24 | $17.01 | 17,467 |
| 2018-09-18 | $20.14 | $20.25 | $19.95 | $19.98 | $16.79 | 27,620 |
| 2018-09-17 | $20.00 | $20.06 | $19.72 | $20.06 | $16.86 | 12,862 |
| 2018-09-14 | $19.90 | $20.07 | $19.71 | $19.88 | $16.71 | 19,638 |
| 2018-09-13 | $20.01 | $20.01 | $19.81 | $19.82 | $16.66 | 29,323 |
| 2018-09-12 | $20.08 | $20.08 | $19.82 | $19.89 | $16.71 | 15,155 |
| 2018-09-11 | $20.02 | $20.08 | $19.80 | $19.80 | $16.64 | 11,835 |
| 2018-09-10 | $20.11 | $20.11 | $19.92 | $19.99 | $16.80 | 15,976 |
| 2018-09-07 | $20.04 | $20.11 | $19.92 | $20.04 | $16.84 | 21,781 |
| 2018-09-06 | $19.92 | $20.01 | $19.92 | $20.00 | $16.81 | 15,866 |
| 2018-09-05 | $19.90 | $20.00 | $19.87 | $19.92 | $16.74 | 11,646 |
| 2018-09-04 | $19.96 | $20.00 | $19.75 | $19.77 | $16.61 | 25,353 |
| 2018-08-31 | $19.97 | $20.10 | $19.97 | $20.08 | $16.87 | 26,551 |
| 2018-08-30 | $20.02 | $20.18 | $19.89 | $20.09 | $16.88 | 15,203 |
| 2018-08-29 | $20.20 | $20.20 | $19.99 | $19.99 | $16.80 | 19,874 |
| 2018-08-28 | $20.13 | $20.25 | $20.13 | $20.19 | $16.97 | 24,826 |
| 2018-08-27 | $20.21 | $20.24 | $20.06 | $20.13 | $16.92 | 17,913 |
| 2018-08-24 | $20.25 | $20.25 | $20.11 | $20.15 | $16.93 | 18,092 |
| 2018-08-23 | $20.06 | $20.25 | $20.03 | $20.25 | $17.02 | 12,948 |
| 2018-08-22 | $20.21 | $20.23 | $20.15 | $20.22 | $16.92 | 17,474 |
| 2018-08-21 | $20.19 | $20.25 | $20.16 | $20.16 | $16.87 | 14,980 |
| 2018-08-20 | $20.10 | $20.20 | $20.06 | $20.19 | $16.90 | 19,324 |
| 2018-08-17 | $20.04 | $20.07 | $19.96 | $19.96 | $16.70 | 13,737 |
| 2018-08-16 | $20.10 | $20.15 | $19.85 | $19.93 | $16.68 | 21,176 |
| 2018-08-15 | $19.73 | $20.00 | $19.73 | $19.96 | $16.70 | 15,933 |
| 2018-08-14 | $19.99 | $20.07 | $19.87 | $19.87 | $16.63 | 28,352 |
| 2018-08-13 | $20.18 | $20.20 | $20.01 | $20.01 | $16.74 | 11,612 |
| 2018-08-10 | $20.00 | $20.15 | $20.00 | $20.05 | $16.78 | 9,667 |
| 2018-08-09 | $20.11 | $20.23 | $20.03 | $20.03 | $16.76 | 9,980 |
| 2018-08-08 | $20.06 | $20.25 | $20.01 | $20.23 | $16.93 | 27,275 |
| 2018-08-07 | $19.90 | $20.05 | $19.90 | $20.01 | $16.74 | 35,036 |
| 2018-08-06 | $19.80 | $19.94 | $19.78 | $19.93 | $16.68 | 13,905 |
| 2018-08-03 | $19.79 | $19.98 | $19.70 | $19.80 | $16.57 | 21,124 |
| 2018-08-02 | $19.79 | $19.89 | $19.70 | $19.70 | $16.49 | 18,883 |
| 2018-08-01 | $19.76 | $19.95 | $19.72 | $19.72 | $16.50 | 20,585 |
| 2018-07-31 | $19.73 | $19.90 | $19.73 | $19.76 | $16.54 | 26,216 |
| 2018-07-30 | $19.75 | $19.83 | $19.70 | $19.70 | $16.49 | 24,876 |
| 2018-07-27 | $19.93 | $20.02 | $19.82 | $19.83 | $16.59 | 18,309 |
| 2018-07-26 | $19.89 | $19.99 | $19.56 | $19.91 | $16.66 | 24,543 |
| 2018-07-25 | $19.88 | $20.03 | $19.88 | $19.92 | $16.67 | 21,477 |
| 2018-07-24 | $20.09 | $20.18 | $19.95 | $19.98 | $16.72 | 22,430 |
| 2018-07-23 | $20.06 | $20.22 | $20.02 | $20.02 | $16.75 | 26,561 |
| 2018-07-20 | $20.21 | $20.28 | $20.10 | $20.10 | $16.82 | 12,424 |
| 2018-07-19 | $20.06 | $20.29 | $20.04 | $20.29 | $16.98 | 17,938 |
| 2018-07-18 | $20.21 | $20.22 | $20.04 | $20.10 | $16.75 | 22,082 |
| 2018-07-17 | $20.27 | $20.32 | $20.19 | $20.21 | $16.84 | 33,267 |
| 2018-07-16 | $20.52 | $20.52 | $20.06 | $20.24 | $16.87 | 16,784 |
| 2018-07-13 | $20.42 | $20.50 | $20.05 | $20.35 | $16.96 | 14,009 |
| 2018-07-12 | $20.44 | $20.73 | $20.27 | $20.38 | $16.98 | 21,810 |
| 2018-07-11 | $20.39 | $20.47 | $20.28 | $20.35 | $16.96 | 9,297 |
| 2018-07-10 | $20.30 | $20.34 | $20.16 | $20.24 | $16.87 | 11,653 |
| 2018-07-09 | $20.41 | $20.43 | $20.16 | $20.16 | $16.80 | 22,396 |
| 2018-07-06 | $20.49 | $20.55 | $20.35 | $20.53 | $17.11 | 23,472 |
| 2018-07-05 | $20.52 | $20.78 | $20.35 | $20.36 | $16.97 | 20,263 |
| 2018-07-03 | $20.82 | $20.82 | $20.31 | $20.54 | $17.12 | 7,060 |
| 2018-07-02 | $20.82 | $20.86 | $20.66 | $20.67 | $17.22 | 15,484 |
| 2018-06-29 | $20.77 | $20.95 | $20.69 | $20.95 | $17.46 | 19,490 |
| 2018-06-28 | $20.79 | $20.95 | $20.66 | $20.88 | $17.40 | 18,207 |
| 2018-06-27 | $20.95 | $20.95 | $20.81 | $20.86 | $17.38 | 11,125 |
| 2018-06-26 | $20.89 | $20.95 | $20.70 | $20.92 | $17.43 | 30,396 |
| 2018-06-25 | $20.61 | $20.86 | $20.31 | $20.79 | $17.32 | 13,831 |
| 2018-06-22 | $20.58 | $20.86 | $20.44 | $20.47 | $17.06 | 18,201 |
| 2018-06-21 | $20.41 | $20.50 | $20.29 | $20.50 | $17.08 | 12,559 |
| 2018-06-20 | $20.39 | $20.46 | $20.35 | $20.36 | $16.90 | 12,106 |
| 2018-06-19 | $20.72 | $20.72 | $20.33 | $20.38 | $16.91 | 19,486 |
| 2018-06-18 | $20.72 | $20.87 | $20.58 | $20.60 | $17.10 | 12,514 |
| 2018-06-15 | $20.44 | $21.07 | $20.44 | $20.59 | $17.09 | 21,085 |
| 2018-06-14 | $20.38 | $20.83 | $20.38 | $20.48 | $17.00 | 16,300 |
| 2018-06-13 | $20.41 | $20.44 | $20.35 | $20.42 | $16.95 | 10,190 |
| 2018-06-12 | $20.44 | $20.44 | $20.26 | $20.34 | $16.88 | 22,337 |
| 2018-06-11 | $20.51 | $20.63 | $20.07 | $20.07 | $16.66 | 7,541 |
| 2018-06-08 | $20.62 | $20.86 | $20.41 | $20.48 | $17.00 | 17,992 |
| 2018-06-07 | $20.50 | $20.67 | $20.47 | $20.50 | $17.01 | 10,046 |
| 2018-06-06 | $20.59 | $20.59 | $20.47 | $20.55 | $17.05 | 15,131 |
| 2018-06-05 | $20.46 | $20.68 | $20.46 | $20.55 | $17.05 | 22,076 |
| 2018-06-04 | $20.47 | $20.55 | $20.45 | $20.50 | $17.01 | 18,223 |
| 2018-06-01 | $20.59 | $20.75 | $20.49 | $20.49 | $17.00 | 15,393 |
| 2018-05-31 | $20.90 | $20.90 | $20.71 | $20.71 | $17.19 | 23,041 |
| 2018-05-30 | $20.88 | $21.04 | $20.86 | $20.91 | $17.35 | 21,491 |
| 2018-05-29 | $21.28 | $21.28 | $20.71 | $20.93 | $17.37 | 11,403 |
| 2018-05-25 | $21.36 | $21.45 | $21.03 | $21.45 | $17.80 | 16,639 |
| 2018-05-24 | $21.13 | $21.36 | $21.01 | $21.36 | $17.73 | 9,148 |
| 2018-05-23 | $21.15 | $21.17 | $21.06 | $21.16 | $17.49 | 14,540 |
| 2018-05-22 | $21.40 | $21.40 | $20.90 | $20.90 | $17.28 | 13,304 |
| 2018-05-21 | $21.67 | $21.67 | $21.35 | $21.44 | $17.72 | 8,943 |
| 2018-05-18 | $21.34 | $21.41 | $21.25 | $21.40 | $17.69 | 10,015 |
| 2018-05-17 | $21.14 | $21.22 | $21.05 | $21.22 | $17.54 | 12,275 |
| 2018-05-16 | $21.00 | $21.19 | $20.93 | $20.93 | $17.30 | 11,278 |
| 2018-05-15 | $21.07 | $21.33 | $20.89 | $20.93 | $17.30 | 11,758 |
| 2018-05-14 | $21.17 | $21.33 | $21.02 | $21.02 | $17.38 | 12,669 |
| 2018-05-11 | $21.20 | $21.33 | $21.15 | $21.17 | $17.50 | 10,632 |
| 2018-05-10 | $21.10 | $21.32 | $21.02 | $21.02 | $17.38 | 11,124 |
| 2018-05-09 | $21.09 | $21.22 | $20.96 | $21.21 | $17.53 | 7,343 |
| 2018-05-08 | $21.10 | $21.15 | $20.84 | $21.11 | $17.45 | 14,028 |
| 2018-05-07 | $21.50 | $21.50 | $21.04 | $21.14 | $17.47 | 10,112 |
| 2018-05-04 | $21.08 | $21.48 | $21.08 | $21.39 | $17.68 | 23,299 |
| 2018-05-03 | $21.20 | $21.20 | $20.96 | $21.09 | $17.43 | 22,497 |
| 2018-05-02 | $20.99 | $21.20 | $20.92 | $20.99 | $17.35 | 13,399 |
| 2018-05-01 | $20.98 | $21.00 | $20.74 | $20.99 | $17.35 | 14,395 |
| 2018-04-30 | $20.77 | $20.94 | $20.75 | $20.92 | $17.29 | 25,601 |
| 2018-04-27 | $20.64 | $20.83 | $20.63 | $20.78 | $17.18 | 14,561 |
| 2018-04-26 | $20.58 | $20.68 | $20.49 | $20.62 | $17.04 | 9,531 |
| 2018-04-25 | $20.49 | $20.59 | $20.46 | $20.49 | $16.94 | 15,915 |
| 2018-04-24 | $20.42 | $20.52 | $20.42 | $20.49 | $16.94 | 25,456 |
| 2018-04-23 | $20.43 | $20.43 | $20.33 | $20.42 | $16.88 | 17,246 |
| 2018-04-20 | $20.41 | $20.45 | $20.31 | $20.33 | $16.80 | 19,311 |
| 2018-04-19 | $20.35 | $20.45 | $20.33 | $20.38 | $16.85 | 16,053 |
| 2018-04-18 | $20.59 | $20.70 | $20.37 | $20.50 | $16.87 | 61,607 |
| 2018-04-17 | $21.01 | $21.22 | $20.51 | $20.52 | $16.89 | 54,644 |
| 2018-04-16 | $20.98 | $21.55 | $20.97 | $21.07 | $17.34 | 19,296 |
| 2018-04-13 | $20.95 | $21.30 | $20.95 | $21.03 | $17.31 | 14,980 |
| 2018-04-12 | $21.22 | $21.22 | $20.81 | $20.81 | $17.13 | 25,624 |
| 2018-04-11 | $21.65 | $21.65 | $21.10 | $21.12 | $17.39 | 25,229 |
| 2018-04-10 | $22.10 | $22.10 | $21.41 | $21.49 | $17.69 | 16,260 |
| 2018-04-09 | $22.05 | $22.09 | $21.93 | $22.04 | $18.14 | 9,787 |
| 2018-04-06 | $21.83 | $22.05 | $21.52 | $21.86 | $17.99 | 15,387 |
| 2018-04-05 | $21.65 | $21.88 | $21.65 | $21.67 | $17.84 | 8,910 |
| 2018-04-04 | $22.10 | $22.10 | $21.65 | $21.69 | $17.85 | 18,428 |
| 2018-04-03 | $21.55 | $21.70 | $21.45 | $21.64 | $17.81 | 13,563 |
| 2018-04-02 | $21.35 | $21.74 | $21.35 | $21.45 | $17.66 | 18,386 |
| 2018-03-29 | $21.45 | $22.09 | $21.06 | $21.36 | $17.58 | 44,814 |
| 2018-03-28 | $21.13 | $22.08 | $20.79 | $21.40 | $17.62 | 60,281 |
| 2018-03-27 | $21.03 | $21.97 | $20.84 | $20.87 | $17.18 | 19,248 |
| 2018-03-26 | $21.19 | $21.42 | $20.95 | $21.02 | $17.30 | 17,635 |
| 2018-03-23 | $22.10 | $22.10 | $21.37 | $21.40 | $17.62 | 33,004 |
| 2018-03-22 | $21.90 | $22.31 | $21.90 | $22.05 | $18.15 | 12,390 |
| 2018-03-21 | $21.75 | $22.00 | $21.67 | $22.00 | $18.04 | 20,086 |
| 2018-03-20 | $21.51 | $21.82 | $21.51 | $21.71 | $17.80 | 11,571 |
| 2018-03-19 | $21.52 | $21.75 | $21.25 | $21.25 | $17.43 | 11,753 |
| 2018-03-16 | $22.00 | $22.00 | $21.52 | $21.58 | $17.70 | 30,112 |
| 2018-03-15 | $22.60 | $23.67 | $21.88 | $22.00 | $18.04 | 30,800 |
| 2018-03-14 | $22.00 | $22.35 | $22.00 | $22.15 | $18.16 | 11,905 |
| 2018-03-13 | $22.00 | $22.00 | $21.98 | $21.99 | $18.03 | 14,339 |
| 2018-03-12 | $21.98 | $22.00 | $21.43 | $22.00 | $18.04 | 18,774 |
| 2018-03-09 | $21.88 | $22.00 | $21.68 | $21.95 | $18.00 | 39,564 |
| 2018-03-08 | $21.75 | $22.00 | $21.59 | $21.71 | $17.80 | 24,630 |
| 2018-03-07 | $20.96 | $21.90 | $20.74 | $21.59 | $17.70 | 14,682 |
| 2018-03-06 | $20.75 | $20.82 | $20.69 | $20.82 | $17.07 | 14,166 |
| 2018-03-05 | $20.94 | $20.94 | $20.71 | $20.71 | $16.98 | 12,146 |
| 2018-03-02 | $21.13 | $21.13 | $20.98 | $20.98 | $17.20 | 13,669 |
| 2018-03-01 | $20.98 | $22.21 | $20.71 | $21.13 | $17.33 | 55,359 |
| 2018-02-28 | $20.67 | $21.09 | $20.61 | $20.97 | $17.20 | 36,255 |
| 2018-02-27 | $21.04 | $21.04 | $20.62 | $20.62 | $16.91 | 10,477 |
| 2018-02-26 | $21.00 | $21.12 | $20.93 | $21.04 | $17.25 | 31,973 |
| 2018-02-23 | $20.90 | $21.26 | $20.80 | $21.15 | $17.34 | 36,571 |
| 2018-02-22 | $20.52 | $20.67 | $20.49 | $20.65 | $16.93 | 34,493 |
| 2018-02-21 | $20.45 | $20.49 | $20.41 | $20.48 | $16.79 | 15,333 |
| 2018-02-20 | $20.50 | $20.50 | $20.41 | $20.47 | $16.79 | 5,802 |
| 2018-02-16 | $20.47 | $20.52 | $20.44 | $20.46 | $16.78 | 17,184 |
| 2018-02-15 | $20.47 | $20.57 | $20.43 | $20.57 | $16.87 | 20,701 |
| 2018-02-14 | $20.33 | $20.50 | $20.33 | $20.42 | $16.68 | 14,714 |
| 2018-02-13 | $20.35 | $20.35 | $20.14 | $20.33 | $16.60 | 27,522 |
| 2018-02-12 | $20.37 | $20.37 | $20.25 | $20.33 | $16.60 | 26,975 |
| 2018-02-09 | $20.50 | $20.50 | $20.23 | $20.27 | $16.55 | 26,155 |
| 2018-02-08 | $20.55 | $20.62 | $20.30 | $20.30 | $16.58 | 27,346 |
| 2018-02-07 | $20.39 | $20.60 | $20.39 | $20.56 | $16.79 | 19,212 |
| 2018-02-06 | $19.85 | $20.42 | $19.85 | $20.39 | $16.65 | 24,905 |
| 2018-02-05 | $20.46 | $20.49 | $20.05 | $20.07 | $16.39 | 31,627 |
| 2018-02-02 | $20.76 | $20.76 | $20.47 | $20.50 | $16.74 | 23,587 |
| 2018-02-01 | $20.90 | $20.91 | $20.64 | $20.66 | $16.87 | 23,136 |
| 2018-01-31 | $20.97 | $20.97 | $20.70 | $20.85 | $17.03 | 14,837 |
| 2018-01-30 | $20.98 | $20.98 | $20.75 | $20.85 | $17.03 | 15,362 |
| 2018-01-29 | $20.98 | $20.98 | $20.85 | $20.92 | $17.08 | 14,564 |
| 2018-01-26 | $20.90 | $20.92 | $20.85 | $20.92 | $17.08 | 20,548 |
| 2018-01-25 | $21.06 | $21.11 | $20.76 | $20.97 | $17.12 | 36,715 |
| 2018-01-24 | $21.23 | $21.30 | $21.04 | $21.04 | $17.18 | 34,006 |
| 2018-01-23 | $21.16 | $21.24 | $21.16 | $21.22 | $17.33 | 16,281 |
| 2018-01-22 | $21.58 | $21.60 | $21.03 | $21.12 | $17.25 | 49,575 |
| 2018-01-19 | $21.96 | $21.96 | $21.23 | $21.53 | $17.58 | 45,067 |
| 2018-01-18 | $21.71 | $21.97 | $21.71 | $21.80 | $17.80 | 14,493 |
| 2018-01-17 | $21.82 | $21.95 | $21.30 | $21.93 | $17.84 | 24,857 |
| 2018-01-16 | $22.70 | $22.70 | $21.76 | $21.76 | $17.70 | 30,041 |
| 2018-01-12 | $22.52 | $22.63 | $22.50 | $22.55 | $18.34 | 16,231 |
| 2018-01-11 | $22.64 | $22.69 | $22.46 | $22.68 | $18.45 | 21,134 |
| 2018-01-10 | $22.78 | $22.78 | $22.46 | $22.59 | $18.38 | 13,983 |
| 2018-01-09 | $22.48 | $22.48 | $22.41 | $22.48 | $18.29 | 10,150 |
| 2018-01-08 | $22.48 | $22.48 | $22.35 | $22.47 | $18.28 | 18,616 |
| 2018-01-05 | $22.28 | $22.50 | $22.28 | $22.46 | $18.27 | 21,700 |
| 2018-01-04 | $22.42 | $22.66 | $22.28 | $22.28 | $18.12 | 17,093 |
| 2018-01-03 | $22.42 | $22.65 | $22.36 | $22.58 | $18.37 | 19,380 |
| 2018-01-02 | $22.77 | $23.18 | $21.78 | $21.86 | $17.78 | 21,171 |
| 2017-12-29 | $22.28 | $22.86 | $21.91 | $22.86 | $18.60 | 23,400 |
| 2017-12-28 | $22.69 | $22.69 | $22.13 | $22.28 | $18.12 | 33,891 |
| 2017-12-27 | $22.63 | $22.95 | $22.28 | $22.62 | $18.40 | 33,289 |
| 2017-12-26 | $22.44 | $23.02 | $22.29 | $22.67 | $18.44 | 38,308 |
| 2017-12-22 | $22.32 | $22.50 | $22.11 | $22.49 | $18.29 | 35,935 |
| 2017-12-21 | $22.39 | $22.57 | $21.99 | $22.50 | $18.30 | 30,734 |
| 2017-12-20 | $22.00 | $22.40 | $21.86 | $22.18 | $17.97 | 33,412 |
| 2017-12-19 | $21.54 | $22.99 | $21.40 | $21.83 | $17.69 | 49,639 |
| 2017-12-18 | $21.55 | $21.67 | $21.51 | $21.65 | $17.55 | 25,438 |
| 2017-12-15 | $21.45 | $21.55 | $21.33 | $21.54 | $17.46 | 19,037 |
| 2017-12-14 | $21.28 | $21.38 | $21.28 | $21.37 | $17.32 | 14,912 |
| 2017-12-13 | $21.27 | $21.27 | $21.04 | $21.23 | $17.20 | 18,815 |
| 2017-12-12 | $21.35 | $21.37 | $20.90 | $21.13 | $17.12 | 50,910 |
| 2017-12-11 | $22.05 | $22.05 | $21.18 | $21.34 | $17.29 | 40,874 |
| 2017-12-08 | $21.95 | $22.01 | $21.58 | $21.59 | $17.50 | 19,502 |
| 2017-12-07 | $22.05 | $22.05 | $21.89 | $21.92 | $17.76 | 11,824 |
| 2017-12-06 | $22.05 | $22.05 | $21.79 | $21.95 | $17.79 | 13,867 |
| 2017-12-05 | $21.99 | $22.05 | $21.82 | $21.97 | $17.80 | 12,668 |
| 2017-12-04 | $22.04 | $22.04 | $21.94 | $22.03 | $17.85 | 11,452 |
| 2017-12-01 | $21.81 | $22.05 | $21.56 | $22.05 | $17.87 | 7,187 |
| 2017-11-30 | $21.84 | $21.87 | $21.80 | $21.85 | $17.71 | 23,533 |
| 2017-11-29 | $21.78 | $21.91 | $21.78 | $21.85 | $17.71 | 18,862 |
| 2017-11-28 | $22.05 | $22.05 | $21.52 | $21.79 | $17.66 | 26,063 |
| 2017-11-27 | $22.00 | $22.00 | $21.84 | $21.91 | $17.76 | 17,333 |
| 2017-11-24 | $22.05 | $22.05 | $21.91 | $21.97 | $17.80 | 9,355 |
| 2017-11-22 | $21.62 | $21.62 | $21.29 | $21.58 | $17.49 | 18,620 |
| 2017-11-21 | $21.62 | $21.62 | $21.30 | $21.53 | $17.38 | 25,437 |
| 2017-11-20 | $21.80 | $21.80 | $21.31 | $21.62 | $17.45 | 21,233 |
| 2017-11-17 | $21.26 | $22.00 | $21.20 | $21.85 | $17.64 | 14,086 |
| 2017-11-16 | $21.27 | $21.27 | $21.15 | $21.25 | $17.15 | 31,874 |
| 2017-11-15 | $21.15 | $21.18 | $21.01 | $21.08 | $17.02 | 12,147 |
| 2017-11-14 | $21.12 | $21.14 | $20.96 | $20.97 | $16.93 | 21,770 |
| 2017-11-13 | $21.40 | $21.50 | $21.08 | $21.21 | $17.12 | 25,927 |
| 2017-11-10 | $21.25 | $21.30 | $20.78 | $20.94 | $16.90 | 20,665 |
| 2017-11-09 | $21.57 | $21.57 | $20.97 | $21.17 | $17.09 | 22,931 |
| 2017-11-08 | $21.51 | $21.82 | $21.41 | $21.50 | $17.36 | 11,971 |
| 2017-11-07 | $21.63 | $21.72 | $21.36 | $21.50 | $17.36 | 17,644 |
| 2017-11-06 | $21.47 | $21.88 | $21.46 | $21.50 | $17.36 | 18,478 |
| 2017-11-03 | $21.89 | $22.05 | $21.38 | $21.45 | $17.31 | 41,907 |
| 2017-11-02 | $21.96 | $22.00 | $21.72 | $21.87 | $17.65 | 17,891 |
| 2017-11-01 | $21.59 | $22.05 | $21.57 | $21.98 | $17.74 | 15,371 |
| 2017-10-31 | $21.58 | $21.66 | $21.32 | $21.56 | $17.40 | 16,910 |
| 2017-10-30 | $21.11 | $21.62 | $21.11 | $21.62 | $17.45 | 17,211 |
| 2017-10-27 | $21.29 | $21.40 | $20.99 | $21.06 | $17.00 | 22,334 |
| 2017-10-26 | $21.22 | $21.48 | $21.21 | $21.25 | $17.15 | 26,643 |
| 2017-10-25 | $21.52 | $21.76 | $21.37 | $21.76 | $17.57 | 20,849 |
| 2017-10-24 | $21.43 | $21.52 | $21.26 | $21.52 | $17.37 | 33,640 |
| 2017-10-23 | $21.28 | $21.47 | $21.22 | $21.45 | $17.31 | 14,836 |
| 2017-10-20 | $21.21 | $21.26 | $20.90 | $21.26 | $17.16 | 19,091 |
| 2017-10-19 | $21.07 | $21.39 | $21.07 | $21.19 | $17.10 | 24,870 |
| 2017-10-18 | $21.24 | $21.35 | $21.22 | $21.22 | $17.06 | 23,280 |
| 2017-10-17 | $21.04 | $21.20 | $21.04 | $21.13 | $16.99 | 15,627 |
| 2017-10-16 | $21.12 | $21.17 | $21.08 | $21.10 | $16.96 | 11,724 |
| 2017-10-13 | $21.16 | $21.23 | $21.15 | $21.16 | $17.01 | 17,298 |
| 2017-10-12 | $21.24 | $21.25 | $21.13 | $21.13 | $16.99 | 12,447 |
| 2017-10-11 | $21.25 | $21.25 | $21.06 | $21.22 | $17.06 | 20,689 |
| 2017-10-10 | $21.28 | $21.83 | $21.10 | $21.25 | $17.08 | 23,514 |
| 2017-10-09 | $21.35 | $21.50 | $21.19 | $21.26 | $17.09 | 28,529 |
| 2017-10-06 | $21.06 | $21.34 | $20.97 | $21.34 | $17.16 | 33,119 |
| 2017-10-05 | $21.18 | $21.24 | $21.10 | $21.17 | $17.02 | 13,266 |
| 2017-10-04 | $21.34 | $21.34 | $21.11 | $21.11 | $16.97 | 33,431 |
| 2017-10-03 | $21.36 | $21.59 | $21.32 | $21.46 | $17.25 | 25,943 |
| 2017-10-02 | $21.38 | $21.38 | $21.16 | $21.28 | $17.11 | 14,357 |
| 2017-09-29 | $21.34 | $21.41 | $21.19 | $21.22 | $17.06 | 26,662 |
| 2017-09-28 | $21.34 | $21.62 | $21.24 | $21.28 | $17.11 | 28,539 |
| 2017-09-27 | $21.22 | $21.66 | $21.18 | $21.26 | $17.09 | 25,933 |
| 2017-09-26 | $21.29 | $21.31 | $21.16 | $21.18 | $17.03 | 19,311 |
| 2017-09-25 | $21.29 | $21.34 | $21.21 | $21.22 | $17.06 | 13,348 |
| 2017-09-22 | $21.32 | $21.38 | $21.23 | $21.28 | $17.11 | 13,591 |
| 2017-09-21 | $21.29 | $21.32 | $21.11 | $21.11 | $16.97 | 14,774 |
| 2017-09-20 | $21.59 | $21.70 | $21.24 | $21.27 | $17.03 | 48,689 |
| 2017-09-19 | $21.28 | $21.49 | $21.11 | $21.41 | $17.15 | 31,358 |
| 2017-09-18 | $21.17 | $21.27 | $21.17 | $21.19 | $16.97 | 16,401 |
| 2017-09-15 | $21.15 | $21.35 | $21.13 | $21.20 | $16.98 | 22,903 |
| 2017-09-14 | $21.28 | $21.29 | $21.15 | $21.16 | $16.94 | 28,338 |
| 2017-09-13 | $21.38 | $21.38 | $21.21 | $21.28 | $17.04 | 23,926 |
| 2017-09-12 | $21.55 | $21.55 | $21.31 | $21.37 | $17.11 | 24,633 |
| 2017-09-11 | $21.67 | $21.82 | $21.41 | $21.45 | $17.18 | 18,643 |
| 2017-09-08 | $21.38 | $21.73 | $21.38 | $21.73 | $17.40 | 18,584 |
| 2017-09-07 | $21.59 | $21.59 | $21.31 | $21.49 | $17.21 | 20,591 |
| 2017-09-06 | $21.55 | $21.58 | $21.47 | $21.54 | $17.25 | 25,164 |
| 2017-09-05 | $21.62 | $21.84 | $21.55 | $21.55 | $17.26 | 35,784 |
| 2017-09-01 | $21.74 | $21.74 | $21.56 | $21.67 | $17.35 | 20,589 |
| 2017-08-31 | $21.85 | $21.85 | $21.56 | $21.73 | $17.40 | 24,198 |
| 2017-08-30 | $21.87 | $21.89 | $21.76 | $21.82 | $17.47 | 18,943 |
| 2017-08-29 | $21.98 | $22.01 | $21.85 | $21.85 | $17.50 | 18,797 |
| 2017-08-28 | $21.84 | $22.05 | $21.84 | $21.99 | $17.61 | 17,518 |
| 2017-08-25 | $22.05 | $22.05 | $21.80 | $21.85 | $17.50 | 14,899 |
| 2017-08-24 | $22.24 | $22.24 | $21.95 | $22.05 | $17.66 | 16,156 |
| 2017-08-23 | $22.34 | $22.50 | $22.11 | $22.24 | $17.81 | 21,757 |
| 2017-08-22 | $22.60 | $22.60 | $22.21 | $22.39 | $17.86 | 13,162 |
| 2017-08-21 | $22.30 | $22.60 | $21.95 | $22.15 | $17.67 | 18,486 |
| 2017-08-18 | $22.51 | $22.51 | $22.09 | $22.10 | $17.63 | 18,675 |
| 2017-08-17 | $22.60 | $22.60 | $22.17 | $22.17 | $17.68 | 19,003 |
| 2017-08-16 | $21.99 | $22.20 | $21.93 | $22.20 | $17.71 | 21,572 |
| 2017-08-15 | $21.95 | $21.95 | $21.89 | $21.90 | $17.47 | 17,387 |
| 2017-08-14 | $22.13 | $22.13 | $21.99 | $22.08 | $17.61 | 13,707 |
| 2017-08-11 | $21.66 | $22.13 | $21.47 | $22.13 | $17.65 | 31,992 |
| 2017-08-10 | $21.91 | $21.91 | $21.42 | $21.55 | $17.19 | 31,797 |
| 2017-08-09 | $22.09 | $22.09 | $21.60 | $21.67 | $17.29 | 19,191 |
| 2017-08-08 | $21.69 | $21.84 | $21.69 | $21.83 | $17.41 | 16,363 |
| 2017-08-07 | $21.51 | $21.68 | $21.49 | $21.64 | $17.26 | 18,254 |
| 2017-08-04 | $22.12 | $22.12 | $21.46 | $21.47 | $17.12 | 35,026 |
| 2017-08-03 | $22.15 | $22.24 | $22.13 | $22.16 | $17.67 | 11,719 |
| 2017-08-02 | $23.02 | $23.02 | $21.91 | $22.08 | $17.61 | 59,504 |
| 2017-08-01 | $22.00 | $22.59 | $22.00 | $22.48 | $17.93 | 44,721 |
| 2017-07-31 | $21.89 | $22.00 | $21.89 | $22.00 | $17.55 | 29,000 |
| 2017-07-28 | $21.90 | $21.90 | $21.82 | $21.89 | $17.46 | 10,161 |
| 2017-07-27 | $21.95 | $21.95 | $21.74 | $21.93 | $17.49 | 17,032 |
| 2017-07-26 | $21.82 | $21.95 | $21.78 | $21.83 | $17.41 | 24,681 |
| 2017-07-25 | $21.90 | $22.00 | $21.10 | $21.98 | $17.53 | 17,272 |
| 2017-07-24 | $21.67 | $21.90 | $21.52 | $21.90 | $17.47 | 29,954 |
| 2017-07-21 | $21.62 | $21.65 | $21.45 | $21.50 | $17.15 | 20,209 |
| 2017-07-20 | $21.44 | $21.63 | $21.38 | $21.63 | $17.25 | 21,045 |
| 2017-07-19 | $21.61 | $21.61 | $21.36 | $21.43 | $17.09 | 15,053 |
| 2017-07-18 | $21.22 | $21.64 | $21.22 | $21.64 | $17.19 | 32,384 |
| 2017-07-17 | $21.62 | $21.62 | $20.96 | $20.96 | $16.65 | 22,741 |
| 2017-07-14 | $21.15 | $21.67 | $21.15 | $21.41 | $17.00 | 20,627 |
| 2017-07-13 | $21.53 | $21.56 | $21.05 | $21.05 | $16.72 | 28,399 |
| 2017-07-12 | $21.67 | $21.67 | $21.30 | $21.51 | $17.08 | 24,445 |
| 2017-07-11 | $21.64 | $21.67 | $21.53 | $21.56 | $17.12 | 27,497 |
| 2017-07-10 | $21.50 | $21.60 | $21.48 | $21.55 | $17.12 | 23,603 |
| 2017-07-07 | $21.51 | $21.62 | $21.30 | $21.38 | $16.98 | 26,345 |
| 2017-07-06 | $21.67 | $21.82 | $21.46 | $21.60 | $17.15 | 37,124 |
| 2017-07-05 | $21.98 | $21.98 | $21.57 | $21.57 | $17.13 | 26,100 |
| 2017-07-03 | $21.95 | $21.95 | $21.70 | $21.91 | $17.40 | 12,384 |
| 2017-06-30 | $21.70 | $21.96 | $21.61 | $21.77 | $17.29 | 23,559 |
| 2017-06-29 | $21.38 | $21.57 | $21.37 | $21.56 | $17.12 | 12,982 |
| 2017-06-28 | $21.55 | $21.57 | $21.41 | $21.52 | $17.09 | 11,893 |
| 2017-06-27 | $21.70 | $21.79 | $21.37 | $21.37 | $16.97 | 41,520 |
| 2017-06-26 | $21.51 | $21.79 | $21.40 | $21.71 | $17.24 | 40,672 |
| 2017-06-23 | $21.47 | $21.74 | $21.40 | $21.50 | $17.08 | 29,140 |
| 2017-06-22 | $21.26 | $21.75 | $21.26 | $21.42 | $17.01 | 33,122 |
| 2017-06-21 | $21.14 | $21.27 | $21.07 | $21.27 | $16.89 | 19,196 |
| 2017-06-20 | $21.02 | $21.20 | $21.02 | $21.20 | $16.77 | 16,368 |
| 2017-06-19 | $21.09 | $21.11 | $20.95 | $21.03 | $16.63 | 30,534 |
| 2017-06-16 | $20.87 | $20.99 | $20.83 | $20.89 | $16.52 | 20,267 |
| 2017-06-15 | $21.00 | $21.00 | $20.83 | $20.83 | $16.47 | 27,212 |
| 2017-06-14 | $21.25 | $21.25 | $20.98 | $21.01 | $16.62 | 33,513 |
| 2017-06-13 | $21.22 | $21.22 | $21.01 | $21.18 | $16.75 | 34,213 |
| 2017-06-12 | $21.26 | $21.26 | $21.09 | $21.17 | $16.74 | 13,599 |
| 2017-06-09 | $21.03 | $21.39 | $20.97 | $21.27 | $16.82 | 35,307 |
| 2017-06-08 | $20.94 | $21.19 | $20.90 | $21.03 | $16.63 | 39,705 |
| 2017-06-07 | $20.88 | $20.95 | $20.80 | $20.94 | $16.56 | 20,092 |
| 2017-06-06 | $20.72 | $20.88 | $20.72 | $20.87 | $16.51 | 20,668 |
| 2017-06-05 | $20.78 | $20.78 | $20.71 | $20.72 | $16.39 | 27,557 |
| 2017-06-02 | $20.68 | $20.79 | $20.67 | $20.79 | $16.44 | 13,783 |
| 2017-06-01 | $20.53 | $20.68 | $20.53 | $20.64 | $16.32 | 25,994 |
| 2017-05-31 | $20.69 | $20.69 | $20.50 | $20.60 | $16.29 | 30,112 |
| 2017-05-30 | $20.67 | $20.73 | $20.55 | $20.60 | $16.29 | 32,687 |
| 2017-05-26 | $20.69 | $20.76 | $20.67 | $20.67 | $16.35 | 10,495 |
| 2017-05-25 | $20.89 | $20.90 | $20.69 | $20.70 | $16.37 | 24,987 |
| 2017-05-24 | $21.00 | $21.10 | $20.72 | $20.99 | $16.60 | 40,016 |
| 2017-05-23 | $20.90 | $20.99 | $20.82 | $20.95 | $16.57 | 25,434 |
| 2017-05-22 | $20.86 | $20.96 | $20.82 | $20.91 | $16.54 | 25,476 |
| 2017-05-19 | $20.75 | $20.93 | $20.71 | $20.84 | $16.48 | 31,156 |
| 2017-05-18 | $20.80 | $20.80 | $20.60 | $20.69 | $16.36 | 27,475 |
| 2017-05-17 | $20.41 | $20.69 | $20.41 | $20.69 | $16.36 | 32,562 |
| 2017-05-16 | $20.68 | $20.68 | $20.49 | $20.50 | $16.14 | 38,126 |
| 2017-05-15 | $20.66 | $20.75 | $20.56 | $20.57 | $16.20 | 39,920 |
| 2017-05-12 | $20.63 | $20.79 | $20.61 | $20.65 | $16.26 | 34,977 |
| 2017-05-11 | $20.64 | $20.76 | $20.52 | $20.62 | $16.24 | 45,882 |
| 2017-05-10 | $20.49 | $20.67 | $20.49 | $20.65 | $16.26 | 29,488 |
| 2017-05-09 | $20.50 | $20.53 | $20.43 | $20.46 | $16.11 | 33,522 |
| 2017-05-08 | $20.59 | $20.59 | $20.35 | $20.53 | $16.17 | 59,980 |
| 2017-05-05 | $20.49 | $20.54 | $20.41 | $20.54 | $16.17 | 16,487 |
| 2017-05-04 | $20.71 | $20.71 | $20.46 | $20.48 | $16.13 | 37,331 |
| 2017-05-03 | $20.65 | $20.72 | $20.64 | $20.70 | $16.30 | 22,222 |
| 2017-05-02 | $20.48 | $20.65 | $20.48 | $20.63 | $16.24 | 31,397 |
| 2017-05-01 | $20.57 | $20.57 | $20.44 | $20.48 | $16.13 | 27,417 |
| 2017-04-28 | $20.39 | $20.56 | $20.35 | $20.56 | $16.19 | 23,353 |
| 2017-04-27 | $20.36 | $20.39 | $20.32 | $20.38 | $16.05 | 34,855 |
| 2017-04-26 | $20.33 | $20.40 | $20.21 | $20.36 | $16.03 | 46,806 |
| 2017-04-25 | $20.46 | $20.61 | $20.33 | $20.33 | $16.01 | 30,567 |
| 2017-04-24 | $20.52 | $20.52 | $20.41 | $20.47 | $16.12 | 24,501 |
| 2017-04-21 | $20.54 | $20.62 | $20.41 | $20.49 | $16.13 | 46,863 |
| 2017-04-20 | $20.64 | $20.64 | $20.44 | $20.50 | $16.14 | 30,061 |
| 2017-04-19 | $20.56 | $20.62 | $20.48 | $20.50 | $16.14 | 26,144 |
| 2017-04-18 | $20.53 | $20.58 | $20.51 | $20.55 | $16.11 | 24,991 |
| 2017-04-17 | $20.58 | $20.58 | $20.45 | $20.52 | $16.09 | 38,334 |
| 2017-04-13 | $20.52 | $20.61 | $20.50 | $20.55 | $16.11 | 37,651 |
| 2017-04-12 | $20.55 | $20.70 | $20.31 | $20.54 | $16.10 | 32,899 |
| 2017-04-11 | $20.47 | $20.60 | $20.30 | $20.58 | $16.13 | 16,550 |
| 2017-04-10 | $20.50 | $20.64 | $20.42 | $20.46 | $16.04 | 35,975 |
| 2017-04-07 | $20.35 | $20.49 | $20.29 | $20.49 | $16.06 | 48,483 |
| 2017-04-06 | $20.07 | $20.36 | $20.07 | $20.36 | $15.96 | 30,214 |
| 2017-04-05 | $20.26 | $20.33 | $20.03 | $20.03 | $15.70 | 52,852 |
| 2017-04-04 | $20.40 | $20.45 | $20.29 | $20.31 | $15.92 | 22,420 |
| 2017-04-03 | $20.33 | $20.47 | $20.33 | $20.46 | $16.04 | 23,999 |
| 2017-03-31 | $20.38 | $20.39 | $20.30 | $20.38 | $15.98 | 34,517 |
| 2017-03-30 | $20.34 | $20.36 | $20.26 | $20.33 | $15.94 | 22,030 |
| 2017-03-29 | $20.24 | $20.30 | $20.19 | $20.27 | $15.89 | 19,805 |
| 2017-03-28 | $20.26 | $20.29 | $20.17 | $20.18 | $15.82 | 29,779 |
| 2017-03-27 | $20.19 | $20.25 | $20.16 | $20.24 | $15.87 | 39,962 |
| 2017-03-24 | $20.20 | $20.23 | $20.16 | $20.20 | $15.84 | 18,475 |
| 2017-03-23 | $20.13 | $20.23 | $20.10 | $20.18 | $15.82 | 35,435 |
| 2017-03-22 | $20.19 | $20.29 | $20.19 | $20.24 | $15.87 | 23,800 |
| 2017-03-21 | $20.22 | $20.28 | $20.20 | $20.28 | $15.83 | 21,906 |
| 2017-03-20 | $20.33 | $20.33 | $19.69 | $20.21 | $15.77 | 50,891 |
| 2017-03-17 | $20.20 | $20.23 | $20.13 | $20.23 | $15.79 | 26,148 |
| 2017-03-16 | $20.07 | $20.18 | $19.99 | $20.14 | $15.72 | 31,473 |
| 2017-03-15 | $19.83 | $20.04 | $19.76 | $20.04 | $15.64 | 39,450 |
| 2017-03-14 | $19.80 | $19.82 | $19.69 | $19.78 | $15.44 | 21,970 |
| 2017-03-13 | $19.84 | $19.96 | $19.65 | $19.79 | $15.45 | 40,312 |
| 2017-03-10 | $19.81 | $19.90 | $19.68 | $19.83 | $15.48 | 44,384 |
| 2017-03-09 | $20.25 | $20.27 | $19.49 | $19.79 | $15.45 | 91,045 |
| 2017-03-08 | $20.25 | $20.40 | $20.15 | $20.25 | $15.81 | 34,378 |
| 2017-03-07 | $20.43 | $20.54 | $20.23 | $20.30 | $15.84 | 37,958 |
| 2017-03-06 | $20.66 | $20.66 | $20.41 | $20.53 | $16.02 | 56,101 |
| 2017-03-03 | $20.75 | $20.96 | $20.50 | $20.60 | $16.08 | 42,502 |
| 2017-03-02 | $20.75 | $20.76 | $20.65 | $20.74 | $16.19 | 8,710 |
| 2017-03-01 | $20.76 | $20.89 | $20.73 | $20.74 | $16.19 | 19,759 |
| 2017-02-28 | $20.79 | $20.86 | $20.73 | $20.83 | $16.26 | 44,252 |
| 2017-02-27 | $20.80 | $20.96 | $20.70 | $20.70 | $16.16 | 31,974 |
| 2017-02-24 | $20.84 | $21.14 | $20.83 | $20.91 | $16.32 | 25,100 |
| 2017-02-23 | $20.80 | $20.87 | $20.73 | $20.82 | $16.25 | 28,798 |
| 2017-02-22 | $20.67 | $20.75 | $20.65 | $20.74 | $16.19 | 18,732 |
| 2017-02-21 | $20.98 | $21.10 | $20.51 | $20.60 | $16.08 | 61,393 |
| 2017-02-17 | $20.48 | $21.67 | $20.48 | $20.88 | $16.30 | 31,693 |
| 2017-02-16 | $20.58 | $20.67 | $20.55 | $20.61 | $16.09 | 18,691 |
| 2017-02-15 | $20.70 | $20.70 | $20.54 | $20.56 | $16.05 | 37,635 |
| 2017-02-14 | $20.76 | $20.79 | $20.60 | $20.72 | $16.10 | 25,720 |
| 2017-02-13 | $20.68 | $20.81 | $20.62 | $20.75 | $16.13 | 38,383 |
| 2017-02-10 | $20.64 | $20.71 | $20.61 | $20.68 | $16.07 | 54,256 |
| 2017-02-09 | $20.52 | $20.66 | $20.49 | $20.61 | $16.02 | 40,524 |
| 2017-02-08 | $20.43 | $20.67 | $20.41 | $20.61 | $16.02 | 66,855 |
| 2017-02-07 | $20.36 | $20.48 | $20.34 | $20.40 | $15.85 | 45,306 |
| 2017-02-06 | $20.43 | $20.44 | $20.34 | $20.37 | $15.83 | 45,051 |
| 2017-02-03 | $20.43 | $20.53 | $20.39 | $20.45 | $15.89 | 47,262 |
| 2017-02-02 | $20.32 | $20.55 | $20.32 | $20.45 | $15.89 | 61,825 |
| 2017-02-01 | $20.30 | $20.43 | $20.29 | $20.33 | $15.80 | 28,755 |
| 2017-01-31 | $20.49 | $20.50 | $20.35 | $20.35 | $15.81 | 35,890 |
| 2017-01-30 | $20.83 | $20.83 | $20.29 | $20.42 | $15.87 | 77,714 |
| 2017-01-27 | $20.81 | $20.81 | $20.53 | $20.73 | $16.11 | 99,231 |
| 2017-01-26 | $20.88 | $20.88 | $20.33 | $20.71 | $16.09 | 63,236 |
| 2017-01-25 | $21.50 | $21.50 | $20.69 | $20.70 | $16.09 | 50,432 |
| 2017-01-24 | $21.41 | $21.50 | $21.18 | $21.41 | $16.64 | 26,014 |
| 2017-01-23 | $21.47 | $21.48 | $21.25 | $21.48 | $16.69 | 22,287 |
| 2017-01-20 | $21.35 | $21.35 | $21.04 | $21.28 | $16.54 | 25,741 |
| 2017-01-19 | $21.35 | $21.42 | $20.91 | $21.26 | $16.52 | 47,494 |
| 2017-01-18 | $21.21 | $21.31 | $20.94 | $21.18 | $16.46 | 38,424 |
| 2017-01-17 | $20.88 | $21.24 | $20.72 | $21.24 | $16.44 | 41,277 |
| 2017-01-13 | $20.63 | $21.42 | $20.63 | $20.72 | $16.03 | 37,463 |
| 2017-01-12 | $20.72 | $20.88 | $20.52 | $20.65 | $15.98 | 78,738 |
| 2017-01-11 | $20.48 | $20.72 | $20.48 | $20.69 | $16.01 | 39,152 |
| 2017-01-10 | $20.75 | $20.87 | $20.52 | $20.58 | $15.93 | 24,637 |
| 2017-01-09 | $20.51 | $20.82 | $20.51 | $20.64 | $15.97 | 19,552 |
| 2017-01-06 | $20.59 | $20.70 | $20.51 | $20.54 | $15.89 | 19,871 |
| 2017-01-05 | $20.61 | $20.77 | $20.57 | $20.69 | $16.01 | 30,927 |
| 2017-01-04 | $20.46 | $21.30 | $20.38 | $20.62 | $15.96 | 65,280 |
| 2017-01-03 | $20.40 | $20.56 | $20.36 | $20.47 | $15.84 | 26,354 |
| 2016-12-30 | $20.29 | $20.50 | $20.15 | $20.40 | $15.79 | 57,959 |
| 2016-12-29 | $20.08 | $20.35 | $20.08 | $20.26 | $15.68 | 54,208 |
| 2016-12-28 | $20.14 | $20.26 | $20.06 | $20.17 | $15.61 | 41,276 |
| 2016-12-27 | $20.01 | $20.13 | $19.94 | $20.12 | $15.57 | 53,287 |
| 2016-12-23 | $20.24 | $20.24 | $19.96 | $19.98 | $15.46 | 32,340 |
| 2016-12-22 | $20.19 | $20.21 | $20.02 | $20.08 | $15.54 | 43,153 |
| 2016-12-21 | $20.05 | $20.22 | $20.02 | $20.15 | $15.59 | 42,981 |
| 2016-12-20 | $20.13 | $20.15 | $20.05 | $20.10 | $15.48 | 44,367 |
| 2016-12-19 | $20.23 | $20.49 | $20.00 | $20.06 | $15.45 | 78,243 |
| 2016-12-16 | $20.16 | $20.46 | $20.16 | $20.25 | $15.60 | 31,820 |
| 2016-12-15 | $20.24 | $20.48 | $20.18 | $20.23 | $15.58 | 52,484 |