VanEck International High Yield Bond ETF (IHY) Exchange: NYSE ARCA
Data as of May 2, 2025
$21.17 ($-0.16) -0.75%
VanEck International High Yield Bond ETF - Daily Information
Click for more stock information on VanEck International High Yield Bond ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $21.27 |
| Previous Close | $21.17 |
| High | $21.27 |
| Low | $21.13 |
| Adjusted Open | $21.27 |
| Previous Adjusted Close | $21.17 |
| Adjusted High | $21.27 |
| Adjusted Low | $21.13 |
About VanEck International High Yield Bond ETF (IHY)
The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The International High Yield Index is comprised of below investment grade bonds issued by corporations located throughout the world (which may include emerging market countries) excluding the United States, denominated in euros, U.S. dollars, Canadian dollars or pound sterling and issued in the major domestic or eurobond markets. Qualifying securities must have a below investment grade rating. As of June 30, 20 20 , the International High Yield Index included 1,753 below investment grade securities of 828 issuers and approximately 89 % of the International High Yield Index was comprised of Rule 144A securities. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the International High Yield Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the International High Yield Index and does not take temporary defensive positions that are inconsistent with its investment objective of seeking to replicate the International High Yield Index . Because of the practical difficulties and expense of purchasing all of the securities in the International High Yield Index, the Fund does not purchase all of the securities in the International High Yield Index. Instead, the Adviser utilizes a “sampling” methodology in seeking to achieve the Fund’s objective. As such, the Fund may purchase a subset of the bonds in the International High Yield Index in an effort to hold a portfolio of bonds with generally the same risk and return characteristics of the International High Yield Index. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the International High Yield Index concentrates in an industry or group of industries. As of April 30, 2020 , the Fund was concentrated in the financials sector, and the communications , consumer discretionary and energy sectors represented a significant portion of the Fund.
Invest in VanEck International High Yield Bond ETF (IHY)
Historical Stock Data for VanEck International High Yield Bond ETF (IHY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $21.27 | $21.27 | $21.13 | $21.17 | $21.17 | 4,597 |
| 2025-04-30 | $21.30 | $21.35 | $21.25 | $21.33 | $21.33 | 29,817 |
| 2025-04-29 | $21.37 | $21.48 | $21.37 | $21.42 | $21.42 | 10,014 |
| 2025-04-28 | $21.44 | $21.52 | $21.41 | $21.52 | $21.52 | 13,244 |
| 2025-04-25 | $21.35 | $21.47 | $21.27 | $21.47 | $21.47 | 70,555 |
| 2025-04-24 | $21.30 | $21.38 | $21.23 | $21.33 | $21.33 | 4,708 |
| 2025-04-23 | $21.36 | $21.44 | $21.24 | $21.24 | $21.24 | 11,104 |
| 2025-04-22 | $21.22 | $21.26 | $21.16 | $21.20 | $21.20 | 5,306 |
| 2025-04-21 | $21.15 | $21.16 | $21.12 | $21.15 | $21.15 | 12,736 |
| 2025-04-17 | $21.10 | $21.19 | $21.10 | $21.15 | $21.15 | 6,857 |
| 2025-04-16 | $21.03 | $21.10 | $21.00 | $21.03 | $21.03 | 8,238 |
| 2025-04-15 | $21.02 | $21.13 | $20.95 | $20.98 | $20.98 | 6,836 |
| 2025-04-14 | $20.99 | $21.01 | $20.83 | $20.95 | $20.95 | 13,660 |
| 2025-04-11 | $20.80 | $20.85 | $20.73 | $20.85 | $20.85 | 3,359 |
| 2025-04-10 | $20.71 | $20.72 | $20.61 | $20.67 | $20.67 | 4,162 |
| 2025-04-09 | $20.35 | $20.71 | $20.32 | $20.71 | $20.71 | 3,130 |
| 2025-04-08 | $20.57 | $20.61 | $20.24 | $20.30 | $20.30 | 8,802 |
| 2025-04-07 | $20.25 | $20.62 | $20.23 | $20.23 | $20.23 | 64,152 |
| 2025-04-04 | $20.83 | $20.94 | $20.52 | $20.52 | $20.52 | 21,601 |
| 2025-04-03 | $21.09 | $21.09 | $20.97 | $20.98 | $20.98 | 1,858 |
| 2025-04-02 | $20.95 | $21.03 | $20.85 | $20.95 | $20.95 | 20,250 |
| 2025-04-01 | $20.93 | $20.95 | $20.85 | $20.89 | $20.89 | 100,815 |
| 2025-03-31 | $20.92 | $20.98 | $20.92 | $20.96 | $20.86 | 18,618 |
| 2025-03-28 | $20.99 | $21.11 | $20.97 | $20.99 | $20.89 | 95,008 |
| 2025-03-27 | $21.04 | $21.05 | $21.01 | $21.03 | $20.93 | 19,680 |
| 2025-03-26 | $21.08 | $21.10 | $21.03 | $21.03 | $20.93 | 4,153 |
| 2025-03-25 | $21.10 | $21.16 | $21.09 | $21.11 | $21.01 | 3,342 |
| 2025-03-24 | $21.12 | $21.12 | $21.06 | $21.09 | $21.09 | 2,628 |
| 2025-03-21 | $21.11 | $21.11 | $20.96 | $21.05 | $21.05 | 64,365 |
| 2025-03-20 | $21.11 | $21.11 | $21.06 | $21.06 | $21.06 | 5,976 |
| 2025-03-19 | $21.10 | $21.18 | $21.10 | $21.15 | $21.15 | 2,460 |
| 2025-03-18 | $21.10 | $21.20 | $21.10 | $21.20 | $21.20 | 6,422 |
| 2025-03-17 | $21.10 | $21.13 | $21.04 | $21.06 | $21.06 | 61,385 |
| 2025-03-14 | $21.05 | $21.06 | $21.02 | $21.04 | $21.04 | 4,001 |
| 2025-03-13 | $21.16 | $21.16 | $20.99 | $21.02 | $21.02 | 6,688 |
| 2025-03-12 | $21.07 | $21.13 | $21.05 | $21.10 | $21.10 | 70,516 |
| 2025-03-11 | $21.13 | $21.16 | $21.10 | $21.14 | $21.14 | 5,490 |
| 2025-03-10 | $21.14 | $21.14 | $21.06 | $21.10 | $21.10 | 85,090 |
| 2025-03-07 | $21.19 | $21.22 | $21.12 | $21.15 | $21.15 | 6,854 |
| 2025-03-06 | $21.22 | $21.22 | $21.05 | $21.05 | $21.05 | 4,429 |
| 2025-03-05 | $21.14 | $21.22 | $21.09 | $21.17 | $21.17 | 8,953 |
| 2025-03-04 | $20.98 | $21.06 | $20.93 | $21.05 | $21.05 | 26,380 |
| 2025-03-03 | $20.97 | $20.97 | $20.88 | $20.89 | $20.89 | 5,372 |
| 2025-02-28 | $20.90 | $20.90 | $20.87 | $20.89 | $20.82 | 2,325 |
| 2025-02-27 | $20.94 | $20.94 | $20.85 | $20.87 | $20.87 | 9,097 |
| 2025-02-26 | $21.00 | $21.00 | $20.94 | $20.96 | $20.96 | 3,602 |
| 2025-02-25 | $21.00 | $21.07 | $20.96 | $20.98 | $20.98 | 3,808 |
| 2025-02-24 | $20.91 | $20.91 | $20.88 | $20.89 | $20.89 | 2,730 |
| 2025-02-21 | $20.96 | $20.96 | $20.89 | $20.89 | $20.89 | 1,537 |
| 2025-02-20 | $20.94 | $21.09 | $20.94 | $21.09 | $21.09 | 38,764 |
| 2025-02-19 | $20.90 | $20.90 | $20.83 | $20.87 | $20.87 | 1,705 |
| 2025-02-18 | $21.03 | $21.03 | $20.92 | $20.95 | $20.95 | 5,751 |
| 2025-02-14 | $20.95 | $21.00 | $20.95 | $20.97 | $20.97 | 10,871 |
| 2025-02-13 | $20.77 | $20.92 | $20.77 | $20.91 | $20.91 | 41,677 |
| 2025-02-12 | $20.70 | $20.83 | $20.70 | $20.77 | $20.77 | 5,858 |
| 2025-02-11 | $20.70 | $20.74 | $20.70 | $20.74 | $20.74 | 889 |
| 2025-02-10 | $20.71 | $20.74 | $20.57 | $20.71 | $20.71 | 7,464 |
| 2025-02-07 | $20.76 | $20.76 | $20.66 | $20.70 | $20.70 | 6,318 |
| 2025-02-06 | $20.80 | $20.83 | $20.78 | $20.79 | $20.79 | 4,198 |
| 2025-02-05 | $20.76 | $20.77 | $20.75 | $20.77 | $20.77 | 20,445 |
| 2025-02-04 | $20.68 | $20.77 | $20.67 | $20.77 | $20.77 | 2,239 |
| 2025-02-03 | $20.53 | $20.64 | $20.50 | $20.52 | $20.52 | 11,776 |
| 2025-01-31 | $20.78 | $20.82 | $20.73 | $20.76 | $20.66 | 3,845 |
| 2025-01-30 | $20.81 | $20.86 | $20.70 | $20.77 | $20.67 | 2,385 |
| 2025-01-29 | $20.78 | $20.78 | $20.78 | $20.78 | $20.67 | 1,043 |
| 2025-01-28 | $20.83 | $20.83 | $20.75 | $20.78 | $20.67 | 3,447 |
| 2025-01-27 | $20.86 | $20.86 | $20.79 | $20.83 | $20.72 | 3,769 |
| 2025-01-24 | $20.78 | $20.85 | $20.77 | $20.85 | $20.75 | 2,036 |
| 2025-01-23 | $20.70 | $20.73 | $20.66 | $20.69 | $20.59 | 4,821 |
| 2025-01-22 | $20.71 | $20.78 | $20.69 | $20.72 | $20.62 | 4,590 |
| 2025-01-21 | $20.82 | $20.82 | $20.69 | $20.70 | $20.60 | 6,378 |
| 2025-01-17 | $20.57 | $20.60 | $20.56 | $20.56 | $20.46 | 62,205 |
| 2025-01-16 | $20.52 | $20.56 | $20.52 | $20.56 | $20.47 | 406 |
| 2025-01-15 | $20.54 | $20.58 | $20.54 | $20.55 | $20.45 | 769 |
| 2025-01-14 | $20.38 | $20.44 | $20.38 | $20.43 | $20.33 | 61,599 |
| 2025-01-13 | $20.30 | $20.36 | $20.30 | $20.36 | $20.27 | 1,603 |
| 2025-01-10 | $20.40 | $20.46 | $20.39 | $20.40 | $20.30 | 6,746 |
| 2025-01-08 | $20.53 | $20.56 | $20.48 | $20.53 | $20.43 | 1,183 |
| 2025-01-07 | $20.66 | $20.66 | $20.57 | $20.57 | $20.47 | 898 |
| 2025-01-06 | $20.43 | $20.61 | $20.43 | $20.60 | $20.50 | 89,936 |
| 2025-01-03 | $20.52 | $20.52 | $20.48 | $20.50 | $20.40 | 962 |
| 2025-01-02 | $20.47 | $20.47 | $20.44 | $20.44 | $20.34 | 1,491 |
| 2024-12-31 | $20.54 | $20.54 | $20.44 | $20.48 | $20.38 | 2,291 |
| 2024-12-30 | $20.57 | $20.60 | $20.51 | $20.56 | $20.46 | 5,190 |
| 2024-12-27 | $20.60 | $20.60 | $20.54 | $20.56 | $20.46 | 1,922 |
| 2024-12-26 | $20.65 | $20.66 | $20.65 | $20.66 | $20.46 | 580 |
| 2024-12-24 | $20.63 | $20.66 | $20.63 | $20.66 | $20.46 | 941 |
| 2024-12-23 | $20.63 | $20.66 | $20.63 | $20.63 | $20.43 | 6,470 |
| 2024-12-20 | $20.59 | $20.70 | $20.59 | $20.66 | $20.66 | 61,332 |
| 2024-12-19 | $20.60 | $20.60 | $20.52 | $20.54 | $20.54 | 1,851 |
| 2024-12-18 | $20.83 | $20.83 | $20.56 | $20.56 | $20.56 | 8,426 |
| 2024-12-17 | $20.80 | $20.82 | $20.77 | $20.80 | $20.80 | 3,118 |
| 2024-12-16 | $20.82 | $20.83 | $20.82 | $20.83 | $20.83 | 475 |
| 2024-12-13 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 336 |
| 2024-12-12 | $20.83 | $20.86 | $20.82 | $20.82 | $20.82 | 3,625 |
| 2024-12-11 | $20.86 | $20.91 | $20.84 | $20.87 | $20.87 | 3,991 |
| 2024-12-10 | $20.89 | $20.89 | $20.86 | $20.86 | $20.86 | 8,003 |
| 2024-12-09 | $20.92 | $20.92 | $20.87 | $20.88 | $20.88 | 4,933 |
| 2024-12-06 | $20.92 | $20.94 | $20.88 | $20.90 | $20.90 | 4,882 |
| 2024-12-05 | $20.85 | $20.93 | $20.85 | $20.89 | $20.89 | 1,628 |
| 2024-12-04 | $20.85 | $20.85 | $20.82 | $20.82 | $20.82 | 2,161 |
| 2024-12-03 | $20.75 | $20.82 | $20.75 | $20.80 | $20.80 | 5,056 |
| 2024-12-02 | $20.88 | $20.88 | $20.79 | $20.79 | $20.79 | 3,168 |
| 2024-11-29 | $20.89 | $20.92 | $20.89 | $20.92 | $20.92 | 411 |
| 2024-11-27 | $20.88 | $20.89 | $20.87 | $20.89 | $20.89 | 1,950 |
| 2024-11-26 | $20.82 | $20.82 | $20.77 | $20.79 | $20.79 | 2,843 |
| 2024-11-25 | $20.80 | $20.85 | $20.76 | $20.81 | $20.81 | 3,590 |
| 2024-11-22 | $20.70 | $20.75 | $20.70 | $20.71 | $20.71 | 646 |
| 2024-11-21 | $20.76 | $20.78 | $20.74 | $20.76 | $20.76 | 5,584 |
| 2024-11-20 | $20.83 | $20.85 | $20.76 | $20.79 | $20.79 | 1,927 |
| 2024-11-19 | $20.82 | $20.91 | $20.82 | $20.87 | $20.87 | 1,805 |
| 2024-11-18 | $20.82 | $20.86 | $20.78 | $20.82 | $20.82 | 154,977 |
| 2024-11-15 | $20.79 | $20.82 | $20.75 | $20.79 | $20.79 | 1,438 |
| 2024-11-14 | $20.82 | $20.85 | $20.76 | $20.79 | $20.79 | 4,266 |
| 2024-11-13 | $20.85 | $20.85 | $20.75 | $20.84 | $20.84 | 5,404 |
| 2024-11-12 | $20.90 | $20.93 | $20.86 | $20.92 | $20.92 | 2,317 |
| 2024-11-11 | $20.99 | $21.04 | $20.96 | $20.96 | $20.96 | 24,725 |
| 2024-11-08 | $21.13 | $21.13 | $21.03 | $21.10 | $21.10 | 18,358 |
| 2024-11-07 | $21.01 | $21.08 | $21.00 | $21.08 | $21.08 | 75,011 |
| 2024-11-06 | $20.95 | $20.97 | $20.89 | $20.96 | $20.96 | 1,861 |
| 2024-11-05 | $21.09 | $21.09 | $21.03 | $21.07 | $21.07 | 1,758 |
| 2024-11-04 | $21.04 | $21.05 | $20.98 | $21.01 | $21.01 | 19,326 |
| 2024-11-01 | $21.08 | $21.11 | $20.93 | $20.97 | $20.97 | 7,402 |
| 2024-10-31 | $21.11 | $21.14 | $21.05 | $21.13 | $21.03 | 22,400 |
| 2024-10-30 | $21.11 | $21.17 | $21.11 | $21.15 | $21.05 | 960 |
| 2024-10-29 | $21.13 | $21.14 | $21.10 | $21.14 | $21.14 | 3,320 |
| 2024-10-28 | $21.11 | $21.14 | $21.11 | $21.14 | $21.14 | 2,483 |
| 2024-10-25 | $21.13 | $21.16 | $21.05 | $21.09 | $21.09 | 2,745 |
| 2024-10-24 | $21.08 | $21.11 | $21.07 | $21.11 | $21.11 | 50,449 |
| 2024-10-23 | $21.09 | $21.09 | $21.01 | $21.05 | $21.05 | 4,136 |
| 2024-10-22 | $21.15 | $21.18 | $21.07 | $21.13 | $21.13 | 4,975 |
| 2024-10-21 | $21.18 | $21.18 | $21.13 | $21.15 | $21.15 | 2,866 |
| 2024-10-18 | $21.25 | $21.25 | $21.21 | $21.25 | $21.25 | 953 |
| 2024-10-17 | $21.20 | $21.26 | $21.16 | $21.20 | $21.20 | 5,983 |
| 2024-10-16 | $21.22 | $21.26 | $21.20 | $21.22 | $21.22 | 3,260 |
| 2024-10-15 | $21.24 | $21.26 | $21.20 | $21.23 | $21.23 | 2,813 |
| 2024-10-14 | $21.25 | $21.28 | $21.21 | $21.24 | $21.24 | 3,176 |
| 2024-10-11 | $21.29 | $21.29 | $21.23 | $21.27 | $21.27 | 2,720 |
| 2024-10-10 | $21.23 | $21.26 | $21.20 | $21.20 | $21.20 | 3,424 |
| 2024-10-09 | $21.28 | $21.28 | $21.24 | $21.26 | $21.26 | 1,411 |
| 2024-10-08 | $21.34 | $21.34 | $21.29 | $21.29 | $21.29 | 707 |
| 2024-10-07 | $21.30 | $21.36 | $21.29 | $21.36 | $21.36 | 2,254 |
| 2024-10-04 | $21.34 | $21.44 | $21.32 | $21.41 | $21.41 | 16,718 |
| 2024-10-03 | $21.35 | $21.44 | $21.33 | $21.36 | $21.36 | 6,118 |
| 2024-10-02 | $21.38 | $21.38 | $21.32 | $21.35 | $21.35 | 4,057 |
| 2024-10-01 | $21.41 | $21.52 | $21.37 | $21.38 | $21.38 | 29,166 |
| 2024-09-30 | $21.59 | $21.63 | $21.53 | $21.63 | $21.53 | 18,546 |
| 2024-09-27 | $21.61 | $21.61 | $21.57 | $21.57 | $21.57 | 2,363 |
| 2024-09-26 | $21.52 | $21.55 | $21.49 | $21.53 | $21.53 | 2,558 |
| 2024-09-25 | $21.54 | $21.57 | $21.46 | $21.47 | $21.47 | 2,559 |
| 2024-09-24 | $21.53 | $21.53 | $21.51 | $21.51 | $21.51 | 291 |
| 2024-09-23 | $21.50 | $21.50 | $21.43 | $21.46 | $21.46 | 4,204 |
| 2024-09-20 | $21.49 | $21.53 | $21.46 | $21.50 | $21.50 | 1,163 |
| 2024-09-19 | $21.47 | $21.50 | $21.47 | $21.47 | $21.47 | 1,759 |
| 2024-09-18 | $21.33 | $21.44 | $21.30 | $21.34 | $21.34 | 6,365 |
| 2024-09-17 | $21.36 | $21.41 | $21.34 | $21.35 | $21.35 | 6,857 |
| 2024-09-16 | $21.33 | $21.35 | $21.30 | $21.35 | $21.35 | 1,023 |
| 2024-09-13 | $21.26 | $21.29 | $21.26 | $21.29 | $21.29 | 310 |
| 2024-09-12 | $21.15 | $21.26 | $21.15 | $21.24 | $21.24 | 2,448 |
| 2024-09-11 | $21.12 | $21.20 | $21.12 | $21.18 | $21.18 | 3,568 |
| 2024-09-10 | $21.16 | $21.24 | $21.14 | $21.20 | $21.20 | 9,981 |
| 2024-09-09 | $21.17 | $21.24 | $21.15 | $21.20 | $21.20 | 11,513 |
| 2024-09-06 | $21.25 | $21.25 | $21.12 | $21.17 | $21.17 | 2,864 |
| 2024-09-05 | $21.21 | $21.23 | $21.18 | $21.21 | $21.21 | 3,883 |
| 2024-09-04 | $21.13 | $21.21 | $21.13 | $21.20 | $21.20 | 6,155 |
| 2024-09-03 | $21.23 | $21.27 | $21.15 | $21.17 | $21.17 | 13,098 |
| 2024-08-30 | $21.34 | $21.34 | $21.30 | $21.34 | $21.34 | 2,364 |
| 2024-08-29 | $21.29 | $21.29 | $21.25 | $21.29 | $21.29 | 1,173 |
| 2024-08-28 | $21.30 | $21.32 | $21.28 | $21.30 | $21.30 | 1,530 |
| 2024-08-27 | $21.41 | $21.41 | $21.36 | $21.36 | $21.36 | 1,393 |
| 2024-08-26 | $21.37 | $21.43 | $21.37 | $21.40 | $21.40 | 2,863 |
| 2024-08-23 | $21.25 | $21.43 | $21.18 | $21.41 | $21.41 | 30,688 |
| 2024-08-22 | $21.31 | $21.31 | $21.24 | $21.25 | $21.25 | 30,346 |
| 2024-08-21 | $21.26 | $21.37 | $21.26 | $21.32 | $21.32 | 4,765 |
| 2024-08-20 | $21.22 | $21.28 | $21.19 | $21.28 | $21.28 | 8,135 |
| 2024-08-19 | $21.13 | $21.27 | $21.13 | $21.22 | $21.22 | 2,034 |
| 2024-08-16 | $21.07 | $21.22 | $21.07 | $21.18 | $21.18 | 16,760 |
| 2024-08-15 | $21.01 | $21.09 | $21.01 | $21.04 | $21.04 | 7,272 |
| 2024-08-14 | $21.04 | $21.08 | $21.01 | $21.05 | $21.05 | 2,454 |
| 2024-08-13 | $20.96 | $21.02 | $20.91 | $21.00 | $21.00 | 1,507 |
| 2024-08-12 | $20.90 | $20.96 | $20.87 | $20.91 | $20.91 | 5,252 |
| 2024-08-09 | $20.90 | $20.90 | $20.85 | $20.86 | $20.86 | 737 |
| 2024-08-08 | $20.80 | $20.83 | $20.79 | $20.79 | $20.79 | 2,543 |
| 2024-08-07 | $20.83 | $20.83 | $20.72 | $20.72 | $20.72 | 5,775 |
| 2024-08-06 | $20.76 | $20.79 | $20.75 | $20.79 | $20.79 | 2,902 |
| 2024-08-05 | $20.73 | $20.82 | $20.73 | $20.76 | $20.76 | 2,678 |
| 2024-08-02 | $20.84 | $20.88 | $20.82 | $20.85 | $20.85 | 8,020 |
| 2024-08-01 | $20.72 | $20.77 | $20.71 | $20.76 | $20.76 | 25,195 |
| 2024-07-31 | $20.90 | $20.90 | $20.86 | $20.88 | $20.78 | 2,089 |
| 2024-07-30 | $20.83 | $20.83 | $20.80 | $20.83 | $20.83 | 1,251 |
| 2024-07-29 | $20.89 | $20.89 | $20.83 | $20.85 | $20.85 | 1,214 |
| 2024-07-26 | $20.84 | $20.86 | $20.84 | $20.84 | $20.84 | 1,193 |
| 2024-07-25 | $20.85 | $20.85 | $20.76 | $20.76 | $20.76 | 3,916 |
| 2024-07-24 | $20.91 | $20.94 | $20.81 | $20.81 | $20.81 | 4,182 |
| 2024-07-23 | $20.87 | $20.91 | $20.83 | $20.86 | $20.86 | 2,030 |
| 2024-07-22 | $20.84 | $20.87 | $20.84 | $20.87 | $20.87 | 2,332 |
| 2024-07-19 | $20.73 | $20.80 | $20.73 | $20.76 | $20.76 | 45,629 |
| 2024-07-18 | $20.85 | $20.90 | $20.80 | $20.80 | $20.80 | 4,120 |
| 2024-07-17 | $20.90 | $20.94 | $20.86 | $20.88 | $20.88 | 1,172 |
| 2024-07-16 | $20.82 | $20.90 | $20.82 | $20.88 | $20.88 | 2,337 |
| 2024-07-15 | $20.89 | $20.90 | $20.82 | $20.83 | $20.83 | 3,444 |
| 2024-07-12 | $20.81 | $20.84 | $20.81 | $20.84 | $20.84 | 601 |
| 2024-07-11 | $20.79 | $20.81 | $20.75 | $20.77 | $20.77 | 1,444 |
| 2024-07-10 | $20.68 | $20.74 | $20.68 | $20.71 | $20.71 | 2,454 |
| 2024-07-09 | $20.67 | $20.69 | $20.65 | $20.65 | $20.65 | 1,057 |
| 2024-07-08 | $20.66 | $20.68 | $20.65 | $20.68 | $20.68 | 1,637 |
| 2024-07-05 | $20.71 | $20.74 | $20.68 | $20.74 | $20.74 | 1,882 |
| 2024-07-03 | $20.54 | $20.62 | $20.54 | $20.62 | $20.62 | 3,590 |
| 2024-07-02 | $20.45 | $20.55 | $20.45 | $20.51 | $20.51 | 1,426 |
| 2024-07-01 | $20.48 | $20.48 | $20.41 | $20.45 | $20.45 | 34,461 |
| 2024-06-28 | $20.54 | $20.60 | $20.53 | $20.54 | $20.44 | 1,561 |
| 2024-06-27 | $20.55 | $20.57 | $20.51 | $20.57 | $20.47 | 3,922 |
| 2024-06-26 | $20.53 | $20.54 | $20.50 | $20.53 | $20.43 | 2,944 |
| 2024-06-25 | $20.57 | $20.59 | $20.49 | $20.59 | $20.49 | 79,313 |
| 2024-06-24 | $20.52 | $20.60 | $20.52 | $20.54 | $20.44 | 38,930 |
| 2024-06-21 | $20.55 | $20.56 | $20.50 | $20.52 | $20.43 | 5,653 |
| 2024-06-20 | $20.55 | $20.55 | $20.49 | $20.51 | $20.41 | 9,405 |
| 2024-06-18 | $20.55 | $20.56 | $20.53 | $20.54 | $20.44 | 6,396 |
| 2024-06-17 | $20.49 | $20.50 | $20.48 | $20.50 | $20.40 | 1,414 |
| 2024-06-14 | $20.42 | $20.44 | $20.41 | $20.44 | $20.34 | 3,264 |
| 2024-06-13 | $20.62 | $20.62 | $20.55 | $20.57 | $20.47 | 1,908 |
| 2024-06-12 | $20.62 | $20.68 | $20.57 | $20.61 | $20.51 | 2,350 |
| 2024-06-11 | $20.54 | $20.54 | $20.45 | $20.49 | $20.39 | 3,924 |
| 2024-06-10 | $20.50 | $20.53 | $20.46 | $20.53 | $20.43 | 3,744 |
| 2024-06-07 | $20.54 | $20.62 | $20.54 | $20.58 | $20.48 | 1,031 |
| 2024-06-06 | $20.69 | $20.69 | $20.62 | $20.65 | $20.55 | 2,229 |
| 2024-06-05 | $20.68 | $20.69 | $20.64 | $20.69 | $20.59 | 3,569 |
| 2024-06-04 | $20.64 | $20.64 | $20.64 | $20.64 | $20.54 | 353 |
| 2024-06-03 | $20.58 | $20.69 | $20.58 | $20.65 | $20.55 | 28,527 |
| 2024-05-31 | $20.68 | $20.68 | $20.63 | $20.66 | $20.46 | 3,016 |
| 2024-05-30 | $20.60 | $20.60 | $20.56 | $20.59 | $20.39 | 1,972 |
| 2024-05-29 | $20.55 | $20.57 | $20.52 | $20.52 | $20.32 | 5,731 |
| 2024-05-28 | $20.75 | $20.75 | $20.62 | $20.66 | $20.46 | 2,309 |
| 2024-05-24 | $20.64 | $20.65 | $20.64 | $20.65 | $20.65 | 182 |
| 2024-05-23 | $20.69 | $20.69 | $20.57 | $20.57 | $20.57 | 2,277 |
| 2024-05-22 | $20.63 | $20.63 | $20.58 | $20.60 | $20.60 | 2,901 |
| 2024-05-21 | $20.72 | $20.72 | $20.65 | $20.67 | $20.67 | 1,362 |
| 2024-05-20 | $20.68 | $20.68 | $20.63 | $20.64 | $20.64 | 2,890 |
| 2024-05-17 | $20.63 | $20.69 | $20.62 | $20.64 | $20.64 | 1,611 |
| 2024-05-16 | $20.68 | $20.68 | $20.64 | $20.66 | $20.66 | 752 |
| 2024-05-15 | $20.65 | $20.73 | $20.65 | $20.73 | $20.73 | 2,041 |
| 2024-05-14 | $20.55 | $20.56 | $20.49 | $20.56 | $20.56 | 1,831 |
| 2024-05-13 | $20.54 | $20.54 | $20.46 | $20.50 | $20.50 | 2,433 |
| 2024-05-10 | $20.48 | $20.50 | $20.45 | $20.50 | $20.50 | 1,189 |
| 2024-05-09 | $20.47 | $20.52 | $20.47 | $20.51 | $20.51 | 3,427 |
| 2024-05-08 | $20.47 | $20.48 | $20.47 | $20.48 | $20.48 | 802 |
| 2024-05-07 | $20.49 | $20.53 | $20.48 | $20.52 | $20.52 | 3,421 |
| 2024-05-06 | $20.54 | $20.55 | $20.50 | $20.50 | $20.50 | 2,076 |
| 2024-05-03 | $20.46 | $20.53 | $20.46 | $20.48 | $20.48 | 22,650 |
| 2024-05-02 | $20.33 | $20.41 | $20.33 | $20.41 | $20.41 | 1,992 |
| 2024-05-01 | $20.24 | $20.29 | $20.23 | $20.25 | $20.25 | 28,228 |
| 2024-04-30 | $20.32 | $20.32 | $20.22 | $20.22 | $20.22 | 53,237 |
| 2024-04-29 | $20.33 | $20.35 | $20.29 | $20.32 | $20.32 | 2,270 |
| 2024-04-26 | $20.28 | $20.30 | $20.24 | $20.27 | $20.27 | 3,513 |
| 2024-04-25 | $20.20 | $20.32 | $20.20 | $20.30 | $20.30 | 2,097 |
| 2024-04-24 | $20.23 | $20.29 | $20.23 | $20.29 | $20.29 | 558 |
| 2024-04-23 | $20.32 | $20.32 | $20.31 | $20.31 | $20.31 | 617 |
| 2024-04-22 | $20.24 | $20.34 | $20.22 | $20.34 | $20.24 | 4,739 |
| 2024-04-19 | $20.29 | $20.33 | $20.24 | $20.26 | $20.16 | 3,826 |
| 2024-04-18 | $20.25 | $20.26 | $20.20 | $20.20 | $20.20 | 2,109 |
| 2024-04-17 | $20.19 | $20.25 | $20.19 | $20.24 | $20.24 | 1,053 |
| 2024-04-16 | $20.17 | $20.22 | $20.16 | $20.19 | $20.19 | 4,366 |
| 2024-04-15 | $20.37 | $20.37 | $20.20 | $20.23 | $20.23 | 4,753 |
| 2024-04-12 | $20.36 | $20.36 | $20.31 | $20.34 | $20.34 | 50,862 |
| 2024-04-11 | $20.50 | $20.50 | $20.37 | $20.47 | $20.47 | 4,408 |
| 2024-04-10 | $20.57 | $20.57 | $20.47 | $20.51 | $20.51 | 5,518 |
| 2024-04-09 | $20.70 | $20.74 | $20.69 | $20.70 | $20.70 | 1,497 |
| 2024-04-08 | $20.66 | $20.68 | $20.65 | $20.65 | $20.65 | 866 |
| 2024-04-05 | $20.62 | $20.68 | $20.61 | $20.61 | $20.61 | 2,112 |
| 2024-04-04 | $20.66 | $20.70 | $20.63 | $20.64 | $20.64 | 2,189 |
| 2024-04-03 | $20.58 | $20.67 | $20.58 | $20.63 | $20.63 | 2,636 |
| 2024-04-02 | $20.41 | $20.56 | $20.41 | $20.55 | $20.55 | 9,887 |
| 2024-04-01 | $20.56 | $20.56 | $20.46 | $20.52 | $20.52 | 45,284 |
| 2024-03-28 | $20.76 | $20.76 | $20.67 | $20.69 | $20.69 | 5,352 |
| 2024-03-27 | $20.70 | $20.79 | $20.69 | $20.79 | $20.79 | 1,681 |
| 2024-03-26 | $20.76 | $20.76 | $20.71 | $20.71 | $20.71 | 1,974 |
| 2024-03-25 | $20.72 | $20.75 | $20.67 | $20.71 | $20.71 | 2,034 |
| 2024-03-22 | $20.65 | $20.69 | $20.63 | $20.67 | $20.67 | 4,437 |
| 2024-03-21 | $20.79 | $20.79 | $20.68 | $20.72 | $20.72 | 2,614 |
| 2024-03-20 | $20.70 | $20.84 | $20.70 | $20.84 | $20.84 | 1,141 |
| 2024-03-19 | $20.75 | $20.79 | $20.75 | $20.75 | $20.75 | 2,770 |
| 2024-03-18 | $20.75 | $20.79 | $20.75 | $20.79 | $20.79 | 1,481 |
| 2024-03-15 | $20.80 | $20.82 | $20.74 | $20.82 | $20.82 | 2,615 |
| 2024-03-14 | $20.87 | $20.87 | $20.74 | $20.76 | $20.76 | 5,204 |
| 2024-03-13 | $20.86 | $20.93 | $20.85 | $20.86 | $20.86 | 2,356 |
| 2024-03-12 | $20.86 | $20.90 | $20.82 | $20.84 | $20.84 | 4,264 |
| 2024-03-11 | $20.81 | $20.85 | $20.81 | $20.83 | $20.83 | 3,179 |
| 2024-03-08 | $20.87 | $20.92 | $20.82 | $20.83 | $20.83 | 3,038 |
| 2024-03-07 | $20.81 | $20.89 | $20.81 | $20.85 | $20.85 | 3,514 |
| 2024-03-06 | $20.84 | $20.84 | $20.72 | $20.74 | $20.74 | 3,418 |
| 2024-03-05 | $20.78 | $20.78 | $20.68 | $20.77 | $20.77 | 12,040 |
| 2024-03-04 | $20.73 | $20.77 | $20.69 | $20.72 | $20.72 | 10,512 |
| 2024-03-01 | $20.70 | $20.71 | $20.66 | $20.69 | $20.69 | 5,018 |
| 2024-02-29 | $20.66 | $20.73 | $20.66 | $20.68 | $20.60 | 2,297 |
| 2024-02-28 | $20.69 | $20.75 | $20.68 | $20.74 | $20.66 | 16,815 |
| 2024-02-27 | $20.73 | $20.76 | $20.68 | $20.72 | $20.64 | 1,986 |
| 2024-02-26 | $20.75 | $20.79 | $20.70 | $20.76 | $20.68 | 11,235 |
| 2024-02-23 | $20.77 | $20.77 | $20.71 | $20.75 | $20.75 | 6,582 |
| 2024-02-22 | $20.72 | $20.77 | $20.67 | $20.77 | $20.77 | 3,827 |
| 2024-02-21 | $20.65 | $20.68 | $20.64 | $20.65 | $20.65 | 6,518 |
| 2024-02-20 | $20.62 | $20.65 | $20.62 | $20.64 | $20.64 | 6,300 |
| 2024-02-16 | $20.61 | $20.65 | $20.56 | $20.57 | $20.57 | 1,726 |
| 2024-02-15 | $20.64 | $20.64 | $20.57 | $20.62 | $20.62 | 1,164 |
| 2024-02-14 | $20.46 | $20.51 | $20.46 | $20.51 | $20.51 | 3,214 |
| 2024-02-13 | $20.44 | $20.45 | $20.41 | $20.42 | $20.42 | 2,754 |
| 2024-02-12 | $20.59 | $20.64 | $20.58 | $20.58 | $20.58 | 6,821 |
| 2024-02-09 | $20.57 | $20.67 | $20.50 | $20.67 | $20.67 | 225,723 |
| 2024-02-08 | $20.66 | $20.66 | $20.52 | $20.58 | $20.58 | 225,194 |
| 2024-02-07 | $20.64 | $20.66 | $20.58 | $20.64 | $20.64 | 61,021 |
| 2024-02-06 | $20.49 | $20.61 | $20.49 | $20.61 | $20.61 | 3,849 |
| 2024-02-05 | $20.60 | $20.60 | $20.50 | $20.50 | $20.50 | 4,971 |
| 2024-02-02 | $20.60 | $20.62 | $20.59 | $20.61 | $20.61 | 2,982 |
| 2024-02-01 | $20.63 | $20.73 | $20.63 | $20.71 | $20.71 | 21,597 |
| 2024-01-31 | $20.86 | $20.86 | $20.71 | $20.71 | $20.62 | 4,811 |
| 2024-01-30 | $20.87 | $20.87 | $20.79 | $20.80 | $20.71 | 2,815 |
| 2024-01-29 | $20.83 | $20.85 | $20.74 | $20.82 | $20.73 | 8,418 |
| 2024-01-26 | $20.78 | $20.85 | $20.76 | $20.76 | $20.67 | 18,671 |
| 2024-01-25 | $20.79 | $20.79 | $20.70 | $20.75 | $20.66 | 11,417 |
| 2024-01-24 | $20.85 | $20.85 | $20.65 | $20.66 | $20.57 | 9,076 |
| 2024-01-23 | $20.75 | $20.75 | $20.62 | $20.64 | $20.55 | 5,189 |
| 2024-01-22 | $20.78 | $20.80 | $20.71 | $20.80 | $20.71 | 7,560 |
| 2024-01-19 | $20.67 | $20.70 | $20.62 | $20.70 | $20.70 | 5,748 |
| 2024-01-18 | $20.68 | $20.68 | $20.64 | $20.66 | $20.66 | 10,761 |
| 2024-01-17 | $20.64 | $20.69 | $20.59 | $20.68 | $20.68 | 28,286 |
| 2024-01-16 | $20.78 | $20.78 | $20.61 | $20.61 | $20.61 | 5,839 |
| 2024-01-12 | $20.85 | $20.87 | $20.80 | $20.87 | $20.87 | 3,460 |
| 2024-01-11 | $20.74 | $20.83 | $20.70 | $20.82 | $20.82 | 6,818 |
| 2024-01-10 | $20.65 | $20.75 | $20.65 | $20.71 | $20.71 | 3,991 |
| 2024-01-09 | $20.61 | $20.65 | $20.60 | $20.65 | $20.65 | 4,548 |
| 2024-01-08 | $20.64 | $20.71 | $20.64 | $20.71 | $20.71 | 8,497 |
| 2024-01-05 | $20.55 | $20.65 | $20.52 | $20.58 | $20.58 | 15,755 |
| 2024-01-04 | $20.54 | $20.64 | $20.54 | $20.62 | $20.62 | 21,132 |
| 2024-01-03 | $20.52 | $20.62 | $20.51 | $20.59 | $20.59 | 11,898 |
| 2024-01-02 | $20.76 | $20.77 | $20.60 | $20.60 | $20.60 | 60,522 |
| 2023-12-29 | $20.85 | $20.91 | $20.82 | $20.90 | $20.90 | 30,851 |
| 2023-12-28 | $20.87 | $20.92 | $20.81 | $20.84 | $20.84 | 15,550 |
| 2023-12-27 | $20.86 | $20.95 | $20.86 | $20.95 | $20.95 | 7,993 |
| 2023-12-26 | $20.88 | $20.92 | $20.82 | $20.92 | $20.82 | 8,507 |
| 2023-12-22 | $20.86 | $20.95 | $20.86 | $20.89 | $20.89 | 1,738 |
| 2023-12-21 | $20.80 | $20.87 | $20.77 | $20.84 | $20.84 | 4,517 |
| 2023-12-20 | $20.72 | $20.82 | $20.72 | $20.74 | $20.74 | 9,387 |
| 2023-12-19 | $20.76 | $20.80 | $20.73 | $20.79 | $20.79 | 21,320 |
| 2023-12-18 | $20.66 | $20.71 | $20.64 | $20.68 | $20.68 | 15,927 |
| 2023-12-15 | $20.70 | $20.70 | $20.57 | $20.58 | $20.58 | 42,820 |
| 2023-12-14 | $20.62 | $20.79 | $20.62 | $20.79 | $20.79 | 8,981 |
| 2023-12-13 | $20.26 | $20.55 | $20.26 | $20.55 | $20.55 | 18,394 |
| 2023-12-12 | $20.22 | $20.30 | $20.17 | $20.28 | $20.28 | 26,160 |
| 2023-12-11 | $20.29 | $20.29 | $20.23 | $20.26 | $20.26 | 18,529 |
| 2023-12-08 | $20.13 | $20.28 | $20.13 | $20.28 | $20.28 | 162,621 |
| 2023-12-07 | $20.25 | $20.28 | $20.18 | $20.26 | $20.26 | 15,924 |
| 2023-12-06 | $20.22 | $20.25 | $20.15 | $20.18 | $20.18 | 17,865 |
| 2023-12-05 | $20.23 | $20.27 | $20.19 | $20.22 | $20.22 | 8,028 |
| 2023-12-04 | $20.10 | $20.26 | $20.10 | $20.16 | $20.16 | 86,660 |
| 2023-12-01 | $20.17 | $20.27 | $20.03 | $20.16 | $20.16 | 109,256 |
| 2023-11-30 | $20.23 | $20.30 | $20.17 | $20.19 | $20.11 | 48,634 |
| 2023-11-29 | $20.25 | $20.32 | $20.24 | $20.32 | $20.32 | 9,332 |
| 2023-11-28 | $20.13 | $20.26 | $20.13 | $20.24 | $20.24 | 5,499 |
| 2023-11-27 | $20.11 | $20.20 | $20.11 | $20.17 | $20.17 | 115,628 |
| 2023-11-24 | $20.06 | $20.16 | $20.06 | $20.09 | $20.09 | 6,086 |
| 2023-11-22 | $20.03 | $20.09 | $20.03 | $20.08 | $20.08 | 8,937 |
| 2023-11-21 | $20.04 | $20.10 | $20.02 | $20.10 | $20.10 | 2,440 |
| 2023-11-20 | $20.00 | $20.10 | $20.00 | $20.10 | $20.10 | 37,512 |
| 2023-11-17 | $19.92 | $20.00 | $19.91 | $20.00 | $20.00 | 3,244 |
| 2023-11-16 | $19.94 | $19.97 | $19.86 | $19.92 | $19.92 | 13,567 |
| 2023-11-15 | $19.90 | $19.93 | $19.85 | $19.90 | $19.90 | 5,207 |
| 2023-11-14 | $19.81 | $19.95 | $19.81 | $19.94 | $19.94 | 5,317 |
| 2023-11-13 | $19.57 | $19.71 | $19.57 | $19.64 | $19.64 | 5,225 |
| 2023-11-10 | $19.57 | $19.66 | $19.55 | $19.66 | $19.66 | 3,762 |
| 2023-11-09 | $19.67 | $19.67 | $19.44 | $19.44 | $19.44 | 3,800 |
| 2023-11-08 | $19.63 | $19.68 | $19.63 | $19.66 | $19.66 | 2,220 |
| 2023-11-07 | $19.66 | $19.69 | $19.59 | $19.65 | $19.65 | 4,535 |
| 2023-11-06 | $19.75 | $19.84 | $19.62 | $19.68 | $19.68 | 77,141 |
| 2023-11-03 | $19.65 | $19.74 | $19.65 | $19.73 | $19.73 | 55,702 |
| 2023-11-02 | $19.47 | $19.56 | $19.47 | $19.53 | $19.53 | 5,609 |
| 2023-11-01 | $19.21 | $19.35 | $19.15 | $19.35 | $19.35 | 6,249 |
| 2023-10-31 | $19.37 | $19.38 | $19.33 | $19.36 | $19.27 | 2,814 |
| 2023-10-30 | $19.34 | $19.40 | $19.30 | $19.38 | $19.29 | 8,140 |
| 2023-10-27 | $19.28 | $19.31 | $19.21 | $19.22 | $19.22 | 20,609 |
| 2023-10-26 | $19.26 | $19.34 | $19.17 | $19.20 | $19.20 | 46,794 |
| 2023-10-25 | $19.35 | $19.36 | $19.27 | $19.27 | $19.27 | 2,626 |
| 2023-10-24 | $19.35 | $19.39 | $19.30 | $19.37 | $19.37 | 6,373 |
| 2023-10-23 | $19.23 | $19.40 | $19.23 | $19.30 | $19.30 | 37,625 |
| 2023-10-20 | $19.20 | $19.24 | $19.18 | $19.24 | $19.24 | 3,644 |
| 2023-10-19 | $19.23 | $19.30 | $19.18 | $19.22 | $19.22 | 4,559 |
| 2023-10-18 | $19.25 | $19.26 | $19.23 | $19.24 | $19.24 | 5,968 |
| 2023-10-17 | $19.32 | $19.33 | $19.25 | $19.32 | $19.32 | 8,102 |
| 2023-10-16 | $19.34 | $19.40 | $19.34 | $19.37 | $19.37 | 9,932 |
| 2023-10-13 | $19.33 | $19.42 | $19.31 | $19.32 | $19.32 | 7,372 |
| 2023-10-12 | $19.40 | $19.40 | $19.28 | $19.30 | $19.30 | 4,956 |
| 2023-10-11 | $19.45 | $19.52 | $19.37 | $19.42 | $19.42 | 9,912 |
| 2023-10-10 | $19.39 | $19.45 | $19.35 | $19.42 | $19.42 | 8,156 |
| 2023-10-09 | $19.29 | $19.38 | $19.28 | $19.35 | $19.35 | 10,178 |
| 2023-10-06 | $19.24 | $19.35 | $19.19 | $19.33 | $19.33 | 89,233 |
| 2023-10-05 | $19.28 | $19.33 | $19.26 | $19.33 | $19.33 | 10,329 |
| 2023-10-04 | $19.28 | $19.30 | $19.19 | $19.27 | $19.27 | 31,881 |
| 2023-10-03 | $19.28 | $19.29 | $19.18 | $19.26 | $19.26 | 21,684 |
| 2023-10-02 | $19.44 | $19.44 | $19.37 | $19.38 | $19.38 | 9,161 |
| 2023-09-29 | $19.64 | $19.67 | $19.53 | $19.57 | $19.46 | 15,795 |
| 2023-09-28 | $19.48 | $19.61 | $19.48 | $19.58 | $19.47 | 11,540 |
| 2023-09-27 | $19.56 | $19.56 | $19.43 | $19.50 | $19.39 | 28,053 |
| 2023-09-26 | $19.60 | $19.62 | $19.54 | $19.57 | $19.45 | 18,878 |
| 2023-09-25 | $19.68 | $19.72 | $19.65 | $19.70 | $19.59 | 234,670 |
| 2023-09-22 | $19.74 | $19.79 | $19.70 | $19.70 | $19.59 | 94,875 |
| 2023-09-21 | $19.73 | $19.78 | $19.67 | $19.71 | $19.59 | 21,217 |
| 2023-09-20 | $19.85 | $19.91 | $19.74 | $19.75 | $19.64 | 21,328 |
| 2023-09-19 | $19.85 | $19.85 | $19.79 | $19.82 | $19.71 | 30,507 |
| 2023-09-18 | $19.83 | $19.90 | $19.80 | $19.86 | $19.74 | 18,013 |
| 2023-09-15 | $19.87 | $19.87 | $19.81 | $19.83 | $19.83 | 7,382 |
| 2023-09-14 | $19.85 | $19.90 | $19.79 | $19.84 | $19.84 | 13,659 |
| 2023-09-13 | $19.84 | $19.90 | $19.81 | $19.85 | $19.85 | 12,673 |
| 2023-09-12 | $19.82 | $19.88 | $19.79 | $19.86 | $19.86 | 13,927 |
| 2023-09-11 | $19.84 | $19.89 | $19.82 | $19.86 | $19.86 | 38,717 |
| 2023-09-08 | $19.81 | $19.85 | $19.76 | $19.80 | $19.80 | 5,218 |
| 2023-09-07 | $19.72 | $19.79 | $19.72 | $19.77 | $19.77 | 12,702 |
| 2023-09-06 | $19.72 | $19.76 | $19.69 | $19.73 | $19.73 | 8,082 |
| 2023-09-05 | $19.85 | $19.85 | $19.70 | $19.73 | $19.73 | 264,426 |
| 2023-09-01 | $19.91 | $19.91 | $19.81 | $19.81 | $19.81 | 11,075 |
| 2023-08-31 | $19.93 | $19.96 | $19.91 | $19.96 | $19.87 | 24,460 |
| 2023-08-30 | $20.01 | $20.07 | $19.98 | $20.05 | $19.96 | 25,812 |
| 2023-08-29 | $19.83 | $20.02 | $19.83 | $20.01 | $19.92 | 69,791 |
| 2023-08-28 | $19.87 | $19.88 | $19.83 | $19.87 | $19.78 | 2,028 |
| 2023-08-25 | $19.81 | $19.86 | $19.73 | $19.84 | $19.75 | 8,582 |
| 2023-08-24 | $19.92 | $19.92 | $19.77 | $19.77 | $19.68 | 8,610 |
| 2023-08-23 | $19.77 | $19.94 | $19.77 | $19.94 | $19.85 | 13,131 |
| 2023-08-22 | $19.82 | $19.82 | $19.74 | $19.77 | $19.77 | 1,844 |
| 2023-08-21 | $19.83 | $19.83 | $19.78 | $19.82 | $19.82 | 166,093 |
| 2023-08-18 | $19.73 | $19.83 | $19.73 | $19.83 | $19.83 | 2,695 |
| 2023-08-17 | $19.85 | $19.85 | $19.76 | $19.80 | $19.80 | 65,463 |
| 2023-08-16 | $19.94 | $19.94 | $19.84 | $19.84 | $19.84 | 9,867 |
| 2023-08-15 | $19.94 | $19.96 | $19.86 | $19.86 | $19.86 | 6,185 |
| 2023-08-14 | $19.99 | $20.02 | $19.90 | $19.96 | $19.96 | 5,116 |
| 2023-08-11 | $19.98 | $20.05 | $19.98 | $20.02 | $20.02 | 4,442 |
| 2023-08-10 | $20.09 | $20.09 | $20.03 | $20.03 | $20.03 | 14,441 |
| 2023-08-09 | $20.04 | $20.09 | $20.01 | $20.04 | $20.04 | 8,456 |
| 2023-08-08 | $19.99 | $20.04 | $19.95 | $20.04 | $20.04 | 4,095 |
| 2023-08-07 | $20.08 | $20.11 | $20.05 | $20.08 | $20.08 | 39,858 |
| 2023-08-04 | $20.06 | $20.13 | $20.03 | $20.03 | $20.03 | 6,807 |
| 2023-08-03 | $19.95 | $19.98 | $19.89 | $19.94 | $19.94 | 3,036 |
| 2023-08-02 | $19.99 | $19.99 | $19.92 | $19.97 | $19.97 | 17,112 |
| 2023-08-01 | $20.09 | $20.11 | $20.03 | $20.05 | $20.05 | 45,035 |
| 2023-07-31 | $20.24 | $20.34 | $20.24 | $20.26 | $20.17 | 18,114 |
| 2023-07-28 | $20.14 | $20.26 | $20.14 | $20.23 | $20.14 | 9,861 |
| 2023-07-27 | $20.20 | $20.27 | $20.06 | $20.08 | $19.99 | 21,950 |
| 2023-07-26 | $20.14 | $20.25 | $20.14 | $20.19 | $20.10 | 24,132 |
| 2023-07-25 | $20.10 | $20.19 | $20.10 | $20.14 | $20.05 | 10,997 |
| 2023-07-24 | $20.23 | $20.25 | $20.16 | $20.18 | $20.09 | 7,463 |
| 2023-07-21 | $20.20 | $20.21 | $20.18 | $20.19 | $20.10 | 3,171 |
| 2023-07-20 | $20.21 | $20.21 | $20.16 | $20.19 | $20.09 | 6,426 |
| 2023-07-19 | $20.30 | $20.32 | $20.24 | $20.26 | $20.16 | 5,159 |
| 2023-07-18 | $20.27 | $20.36 | $20.26 | $20.33 | $20.23 | 11,484 |
| 2023-07-17 | $20.29 | $20.29 | $20.22 | $20.28 | $20.19 | 30,637 |
| 2023-07-14 | $20.33 | $20.33 | $20.27 | $20.29 | $20.20 | 8,434 |
| 2023-07-13 | $20.28 | $20.37 | $20.25 | $20.36 | $20.27 | 3,856 |
| 2023-07-12 | $20.05 | $20.17 | $20.05 | $20.14 | $20.05 | 11,439 |
| 2023-07-11 | $19.91 | $19.93 | $19.87 | $19.93 | $19.83 | 9,336 |
| 2023-07-10 | $19.77 | $19.90 | $19.77 | $19.89 | $19.79 | 50,092 |
| 2023-07-07 | $19.77 | $19.86 | $19.74 | $19.83 | $19.83 | 18,473 |
| 2023-07-06 | $19.75 | $19.78 | $19.66 | $19.74 | $19.74 | 23,862 |
| 2023-07-05 | $19.90 | $19.90 | $19.78 | $19.80 | $19.80 | 19,842 |
| 2023-07-03 | $19.92 | $19.96 | $19.89 | $19.94 | $19.94 | 12,764 |
| 2023-06-30 | $20.00 | $20.10 | $20.00 | $20.03 | $19.94 | 42,953 |
| 2023-06-29 | $19.99 | $19.99 | $19.90 | $19.94 | $19.86 | 90,837 |
| 2023-06-28 | $20.02 | $20.05 | $19.97 | $20.03 | $19.94 | 15,787 |
| 2023-06-27 | $20.04 | $20.09 | $20.00 | $20.05 | $19.97 | 4,703 |
| 2023-06-26 | $19.97 | $20.00 | $19.96 | $19.96 | $19.88 | 6,786 |
| 2023-06-23 | $20.01 | $20.01 | $19.98 | $19.98 | $19.98 | 1,159 |
| 2023-06-22 | $20.02 | $20.04 | $20.01 | $20.02 | $20.02 | 8,942 |
| 2023-06-21 | $20.03 | $20.05 | $20.02 | $20.05 | $20.05 | 2,352 |
| 2023-06-20 | $20.09 | $20.09 | $20.03 | $20.07 | $20.07 | 3,722 |
| 2023-06-16 | $20.12 | $20.16 | $20.10 | $20.13 | $20.13 | 33,369 |
| 2023-06-15 | $19.99 | $20.15 | $19.99 | $20.13 | $20.13 | 6,526 |
| 2023-06-14 | $19.98 | $20.04 | $19.86 | $19.94 | $19.94 | 3,856 |
| 2023-06-13 | $20.09 | $20.09 | $19.95 | $19.96 | $19.96 | 7,755 |
| 2023-06-12 | $19.97 | $19.97 | $19.86 | $19.94 | $19.94 | 3,490 |
| 2023-06-09 | $19.92 | $19.92 | $19.88 | $19.89 | $19.89 | 2,935 |
| 2023-06-08 | $19.79 | $19.88 | $19.79 | $19.88 | $19.88 | 3,229 |
| 2023-06-07 | $19.84 | $19.85 | $19.74 | $19.74 | $19.74 | 3,762 |
| 2023-06-06 | $19.68 | $19.78 | $19.68 | $19.76 | $19.76 | 2,672 |
| 2023-06-05 | $19.79 | $19.82 | $19.71 | $19.76 | $19.76 | 68,351 |
| 2023-06-02 | $19.74 | $19.83 | $19.72 | $19.73 | $19.73 | 3,888 |
| 2023-06-01 | $19.63 | $19.75 | $19.62 | $19.70 | $19.70 | 61,468 |
| 2023-05-31 | $19.72 | $19.72 | $19.62 | $19.69 | $19.59 | 4,319 |
| 2023-05-30 | $19.73 | $19.81 | $19.72 | $19.73 | $19.62 | 3,370 |
| 2023-05-26 | $19.66 | $19.72 | $19.66 | $19.68 | $19.58 | 6,260 |
| 2023-05-25 | $19.68 | $19.69 | $19.61 | $19.66 | $19.55 | 5,187 |
| 2023-05-24 | $19.70 | $19.71 | $19.65 | $19.65 | $19.54 | 1,970 |
| 2023-05-23 | $19.80 | $19.80 | $19.68 | $19.72 | $19.61 | 7,973 |
| 2023-05-22 | $19.82 | $19.87 | $19.81 | $19.84 | $19.74 | 3,649 |
| 2023-05-19 | $19.75 | $19.80 | $19.75 | $19.75 | $19.64 | 2,074 |
| 2023-05-18 | $19.72 | $19.78 | $19.72 | $19.77 | $19.66 | 3,218 |
| 2023-05-17 | $19.77 | $19.82 | $19.77 | $19.82 | $19.71 | 54,035 |
| 2023-05-16 | $19.90 | $19.90 | $19.81 | $19.81 | $19.70 | 5,878 |
| 2023-05-15 | $19.80 | $19.92 | $19.80 | $19.92 | $19.81 | 9,693 |
| 2023-05-12 | $19.92 | $19.92 | $19.79 | $19.80 | $19.69 | 2,010 |
| 2023-05-11 | $20.00 | $20.00 | $19.89 | $19.94 | $19.83 | 12,135 |
| 2023-05-10 | $19.97 | $20.02 | $19.94 | $20.02 | $19.91 | 4,344 |
| 2023-05-09 | $19.91 | $19.93 | $19.90 | $19.93 | $19.82 | 3,474 |
| 2023-05-08 | $20.04 | $20.04 | $19.96 | $20.00 | $19.89 | 7,819 |
| 2023-05-05 | $19.97 | $20.06 | $19.97 | $20.06 | $19.95 | 1,348 |
| 2023-05-04 | $20.01 | $20.01 | $19.93 | $19.95 | $19.84 | 6,092 |
| 2023-05-03 | $20.04 | $20.08 | $20.00 | $20.00 | $19.90 | 4,825 |
| 2023-05-02 | $19.97 | $20.00 | $19.92 | $19.99 | $19.88 | 7,403 |
| 2023-05-01 | $19.91 | $20.00 | $19.88 | $19.89 | $19.78 | 556,403 |
| 2023-04-28 | $20.00 | $20.11 | $20.00 | $20.11 | $20.11 | 14,416 |
| 2023-04-27 | $19.93 | $19.97 | $19.92 | $19.97 | $19.97 | 2,165 |
| 2023-04-26 | $19.98 | $20.01 | $19.91 | $19.94 | $19.94 | 8,488 |
| 2023-04-25 | $19.98 | $19.98 | $19.90 | $19.94 | $19.94 | 8,319 |
| 2023-04-24 | $20.00 | $20.06 | $19.98 | $20.06 | $20.06 | 11,280 |
| 2023-04-21 | $20.04 | $20.05 | $19.98 | $20.05 | $19.97 | 3,640 |
| 2023-04-20 | $20.00 | $20.05 | $19.99 | $20.05 | $19.96 | 6,725 |
| 2023-04-19 | $20.01 | $20.10 | $20.01 | $20.07 | $19.98 | 6,846 |
| 2023-04-18 | $20.11 | $20.13 | $19.96 | $20.12 | $20.12 | 15,558 |
| 2023-04-17 | $20.09 | $20.13 | $20.04 | $20.09 | $20.09 | 10,015 |
| 2023-04-14 | $20.16 | $20.17 | $20.11 | $20.13 | $20.13 | 2,800 |
| 2023-04-13 | $20.19 | $20.27 | $20.17 | $20.24 | $20.24 | 25,931 |
| 2023-04-12 | $20.19 | $20.19 | $20.05 | $20.13 | $20.13 | 8,202 |
| 2023-04-11 | $19.98 | $20.06 | $19.98 | $20.00 | $20.00 | 28,348 |
| 2023-04-10 | $19.96 | $20.03 | $19.90 | $20.00 | $20.00 | 22,891 |
| 2023-04-06 | $20.01 | $20.07 | $19.95 | $20.02 | $20.02 | 8,025 |
| 2023-04-05 | $20.05 | $20.05 | $19.94 | $20.02 | $20.02 | 10,039 |
| 2023-04-04 | $20.09 | $20.16 | $20.03 | $20.11 | $20.11 | 9,031 |
| 2023-04-03 | $20.07 | $20.10 | $20.03 | $20.10 | $20.10 | 28,056 |
| 2023-03-31 | $20.04 | $20.16 | $20.03 | $20.13 | $20.04 | 118,154 |
| 2023-03-30 | $20.04 | $20.05 | $19.95 | $19.97 | $19.88 | 13,691 |
| 2023-03-29 | $19.82 | $19.90 | $19.82 | $19.88 | $19.79 | 8,065 |
| 2023-03-28 | $19.79 | $19.83 | $19.75 | $19.82 | $19.73 | 5,551 |
| 2023-03-27 | $19.77 | $19.81 | $19.77 | $19.81 | $19.72 | 62,488 |
| 2023-03-24 | $19.84 | $19.84 | $19.73 | $19.79 | $19.70 | 8,306 |
| 2023-03-23 | $19.90 | $20.00 | $19.82 | $19.90 | $19.81 | 83,635 |
| 2023-03-22 | $19.81 | $20.03 | $19.77 | $19.96 | $19.87 | 10,891 |
| 2023-03-21 | $19.79 | $19.81 | $19.73 | $19.81 | $19.72 | 6,770 |
| 2023-03-20 | $19.59 | $19.69 | $19.56 | $19.68 | $19.59 | 1,544 |
| 2023-03-17 | $19.56 | $19.69 | $19.56 | $19.64 | $19.55 | 2,054 |
| 2023-03-16 | $19.56 | $19.66 | $19.56 | $19.61 | $19.52 | 5,126 |
| 2023-03-15 | $19.65 | $19.65 | $19.47 | $19.55 | $19.47 | 11,862 |
| 2023-03-14 | $19.85 | $19.85 | $19.79 | $19.82 | $19.73 | 3,322 |
| 2023-03-13 | $19.72 | $19.85 | $19.72 | $19.82 | $19.74 | 3,663 |
| 2023-03-10 | $19.75 | $19.81 | $19.72 | $19.79 | $19.70 | 4,870 |
| 2023-03-09 | $19.75 | $19.82 | $19.67 | $19.68 | $19.59 | 61,572 |
| 2023-03-08 | $19.77 | $19.83 | $19.73 | $19.77 | $19.68 | 15,226 |
| 2023-03-07 | $20.00 | $20.00 | $19.76 | $19.83 | $19.74 | 53,885 |
| 2023-03-06 | $19.98 | $20.05 | $19.96 | $20.00 | $19.91 | 5,140 |
| 2023-03-03 | $19.80 | $20.06 | $19.80 | $20.05 | $19.96 | 201,868 |
| 2023-03-02 | $19.75 | $19.78 | $19.69 | $19.75 | $19.66 | 5,383 |
| 2023-03-01 | $19.85 | $19.86 | $19.81 | $19.86 | $19.77 | 125,280 |
| 2023-02-28 | $19.93 | $19.95 | $19.88 | $19.92 | $19.76 | 10,467 |
| 2023-02-27 | $19.93 | $20.00 | $19.90 | $19.99 | $19.83 | 4,182 |
| 2023-02-24 | $19.83 | $19.88 | $19.76 | $19.87 | $19.71 | 103,930 |
| 2023-02-23 | $19.93 | $19.95 | $19.85 | $19.94 | $19.78 | 4,398 |
| 2023-02-22 | $19.89 | $19.89 | $19.78 | $19.78 | $19.62 | 4,671 |
| 2023-02-21 | $19.95 | $19.95 | $19.80 | $19.85 | $19.69 | 9,049 |
| 2023-02-17 | $20.00 | $20.08 | $19.97 | $20.06 | $19.89 | 4,146 |
| 2023-02-16 | $20.07 | $20.16 | $20.06 | $20.10 | $19.93 | 8,906 |
| 2023-02-15 | $20.13 | $20.15 | $20.08 | $20.15 | $19.98 | 2,641 |
| 2023-02-14 | $20.18 | $20.20 | $20.15 | $20.20 | $20.03 | 1,226 |
| 2023-02-13 | $20.21 | $20.23 | $20.16 | $20.18 | $20.02 | 57,618 |
| 2023-02-10 | $20.21 | $20.22 | $20.10 | $20.11 | $20.11 | 11,389 |
| 2023-02-09 | $20.40 | $20.47 | $20.24 | $20.24 | $20.24 | 7,334 |
| 2023-02-08 | $20.36 | $20.36 | $20.26 | $20.33 | $20.33 | 4,591 |
| 2023-02-07 | $20.26 | $20.35 | $20.25 | $20.32 | $20.32 | 21,141 |
| 2023-02-06 | $20.38 | $20.40 | $20.34 | $20.38 | $20.38 | 5,683 |
| 2023-02-03 | $20.55 | $20.62 | $20.49 | $20.50 | $20.50 | 4,410 |
| 2023-02-02 | $20.71 | $20.76 | $20.65 | $20.72 | $20.72 | 54,688 |
| 2023-02-01 | $20.46 | $20.70 | $20.44 | $20.70 | $20.70 | 18,445 |
| 2023-01-31 | $20.42 | $20.51 | $20.42 | $20.47 | $20.38 | 86,661 |
| 2023-01-30 | $20.50 | $20.50 | $20.41 | $20.46 | $20.37 | 14,930 |
| 2023-01-27 | $20.53 | $20.59 | $20.51 | $20.51 | $20.42 | 4,392 |
| 2023-01-26 | $20.53 | $20.58 | $20.47 | $20.55 | $20.46 | 4,941 |
| 2023-01-25 | $20.50 | $20.59 | $20.38 | $20.53 | $20.44 | 8,963 |
| 2023-01-24 | $20.49 | $20.54 | $20.43 | $20.54 | $20.45 | 6,060 |
| 2023-01-23 | $20.47 | $20.54 | $20.47 | $20.54 | $20.45 | 48,821 |
| 2023-01-20 | $20.35 | $20.44 | $20.35 | $20.42 | $20.33 | 4,834 |
| 2023-01-19 | $20.35 | $20.45 | $20.32 | $20.45 | $20.36 | 5,527 |
| 2023-01-18 | $20.50 | $20.56 | $20.36 | $20.38 | $20.38 | 6,938 |
| 2023-01-17 | $20.34 | $20.42 | $20.31 | $20.36 | $20.36 | 8,140 |
| 2023-01-13 | $20.28 | $20.38 | $20.28 | $20.34 | $20.34 | 4,526 |
| 2023-01-12 | $20.27 | $20.36 | $20.27 | $20.34 | $20.34 | 3,860 |
| 2023-01-11 | $20.20 | $20.25 | $20.20 | $20.20 | $20.20 | 1,016 |
| 2023-01-10 | $20.06 | $20.10 | $20.04 | $20.09 | $20.09 | 6,667 |
| 2023-01-09 | $20.07 | $20.15 | $20.04 | $20.12 | $20.12 | 89,979 |
| 2023-01-06 | $19.94 | $20.06 | $19.90 | $20.06 | $20.06 | 12,343 |
| 2023-01-05 | $19.68 | $19.73 | $19.65 | $19.70 | $19.70 | 9,357 |
| 2023-01-04 | $19.73 | $19.86 | $19.72 | $19.78 | $19.78 | 45,902 |
| 2023-01-03 | $19.74 | $19.74 | $19.63 | $19.66 | $19.66 | 62,590 |
| 2022-12-30 | $19.64 | $19.70 | $19.60 | $19.70 | $19.70 | 77,177 |
| 2022-12-29 | $19.60 | $19.67 | $19.58 | $19.67 | $19.67 | 4,367 |
| 2022-12-28 | $19.64 | $19.65 | $19.47 | $19.53 | $19.53 | 5,026 |
| 2022-12-27 | $19.69 | $19.79 | $19.68 | $19.69 | $19.60 | 6,401 |
| 2022-12-23 | $19.73 | $19.77 | $19.71 | $19.71 | $19.62 | 1,351 |
| 2022-12-22 | $19.67 | $19.72 | $19.62 | $19.71 | $19.62 | 4,685 |
| 2022-12-21 | $19.69 | $19.80 | $19.69 | $19.77 | $19.68 | 3,043 |
| 2022-12-20 | $19.57 | $19.65 | $19.55 | $19.65 | $19.56 | 112,562 |
| 2022-12-19 | $19.65 | $19.66 | $19.58 | $19.60 | $19.51 | 181,065 |
| 2022-12-16 | $19.63 | $19.69 | $19.63 | $19.67 | $19.58 | 8,601 |
| 2022-12-15 | $19.88 | $19.88 | $19.72 | $19.74 | $19.65 | 4,986 |
| 2022-12-14 | $19.87 | $19.96 | $19.85 | $19.91 | $19.82 | 13,148 |
| 2022-12-13 | $20.03 | $20.03 | $19.86 | $19.88 | $19.79 | 26,092 |
| 2022-12-12 | $19.69 | $19.75 | $19.69 | $19.75 | $19.66 | 20,380 |
| 2022-12-09 | $19.65 | $19.75 | $19.64 | $19.66 | $19.66 | 139,117 |
| 2022-12-08 | $19.63 | $19.65 | $19.62 | $19.65 | $19.65 | 24,767 |
| 2022-12-07 | $19.67 | $19.68 | $19.62 | $19.63 | $19.63 | 20,661 |
| 2022-12-06 | $19.67 | $19.68 | $19.55 | $19.57 | $19.57 | 11,291 |
| 2022-12-05 | $19.72 | $19.80 | $19.61 | $19.62 | $19.62 | 25,570 |
| 2022-12-02 | $19.61 | $19.76 | $19.61 | $19.76 | $19.76 | 12,253 |
| 2022-12-01 | $19.73 | $19.78 | $19.67 | $19.75 | $19.75 | 110,880 |
| 2022-11-30 | $19.41 | $19.62 | $19.36 | $19.62 | $19.54 | 41,827 |
| 2022-11-29 | $19.31 | $19.40 | $19.31 | $19.38 | $19.30 | 7,885 |
| 2022-11-28 | $19.42 | $19.53 | $19.25 | $19.31 | $19.23 | 22,803 |
| 2022-11-25 | $19.35 | $19.42 | $19.35 | $19.42 | $19.34 | 1,592 |
| 2022-11-23 | $19.17 | $19.34 | $19.17 | $19.34 | $19.26 | 4,020 |
| 2022-11-22 | $19.11 | $19.17 | $19.09 | $19.17 | $19.09 | 5,073 |
| 2022-11-21 | $19.03 | $19.06 | $18.99 | $19.02 | $18.94 | 23,942 |
| 2022-11-18 | $19.12 | $19.16 | $19.10 | $19.13 | $19.05 | 24,074 |
| 2022-11-17 | $18.96 | $19.15 | $18.96 | $19.15 | $19.07 | 72,519 |
| 2022-11-16 | $19.12 | $19.20 | $19.09 | $19.18 | $19.10 | 29,929 |
| 2022-11-15 | $19.15 | $19.15 | $18.91 | $19.13 | $19.05 | 16,228 |
| 2022-11-14 | $19.04 | $19.13 | $19.01 | $19.09 | $19.01 | 486,302 |
| 2022-11-11 | $18.92 | $19.07 | $18.92 | $19.04 | $18.96 | 9,408 |
| 2022-11-10 | $18.66 | $18.85 | $18.66 | $18.82 | $18.74 | 6,511 |
| 2022-11-09 | $18.33 | $18.36 | $18.28 | $18.29 | $18.22 | 3,974 |
| 2022-11-08 | $18.40 | $18.49 | $18.40 | $18.45 | $18.37 | 72,125 |
| 2022-11-07 | $18.38 | $18.38 | $18.31 | $18.38 | $18.31 | 3,378 |
| 2022-11-04 | $18.18 | $18.31 | $18.17 | $18.28 | $18.21 | 5,600 |
| 2022-11-03 | $17.93 | $18.01 | $17.93 | $17.96 | $17.89 | 2,390 |
| 2022-11-02 | $18.23 | $18.27 | $18.06 | $18.06 | $17.98 | 3,748 |
| 2022-11-01 | $18.24 | $18.25 | $18.17 | $18.23 | $18.15 | 8,981 |
| 2022-10-31 | $18.29 | $18.29 | $18.18 | $18.24 | $18.08 | 5,621 |
| 2022-10-28 | $18.34 | $18.41 | $18.34 | $18.40 | $18.40 | 63,060 |
| 2022-10-27 | $18.28 | $18.40 | $18.28 | $18.34 | $18.34 | 7,761 |
| 2022-10-26 | $18.23 | $18.37 | $18.21 | $18.32 | $18.32 | 17,538 |
| 2022-10-25 | $18.05 | $18.25 | $18.05 | $18.25 | $18.25 | 20,830 |
| 2022-10-24 | $17.92 | $18.03 | $17.92 | $18.02 | $18.02 | 26,633 |
| 2022-10-21 | $17.83 | $18.03 | $17.81 | $18.03 | $18.03 | 3,531 |
| 2022-10-20 | $17.85 | $17.94 | $17.79 | $17.81 | $17.81 | 3,780 |
| 2022-10-19 | $17.96 | $17.96 | $17.84 | $17.86 | $17.86 | 4,158 |
| 2022-10-18 | $18.12 | $18.15 | $17.99 | $18.07 | $18.07 | 13,542 |
| 2022-10-17 | $18.00 | $18.05 | $17.97 | $17.98 | $17.98 | 11,509 |
| 2022-10-14 | $17.96 | $17.96 | $17.73 | $17.75 | $17.75 | 6,933 |
| 2022-10-13 | $17.60 | $18.01 | $17.60 | $17.94 | $17.94 | 9,051 |
| 2022-10-12 | $17.85 | $17.87 | $17.80 | $17.84 | $17.84 | 4,787 |
| 2022-10-11 | $17.88 | $18.01 | $17.84 | $17.85 | $17.85 | 6,836 |
| 2022-10-10 | $18.04 | $18.04 | $17.85 | $17.90 | $17.90 | 5,756 |
| 2022-10-07 | $18.08 | $18.08 | $17.97 | $17.98 | $17.98 | 5,421 |
| 2022-10-06 | $18.28 | $18.28 | $18.14 | $18.15 | $18.15 | 3,943 |
| 2022-10-05 | $18.40 | $18.40 | $18.00 | $18.30 | $18.30 | 108,234 |
| 2022-10-04 | $18.42 | $18.59 | $18.42 | $18.58 | $18.58 | 8,493 |
| 2022-10-03 | $18.10 | $18.22 | $18.10 | $18.21 | $18.21 | 8,512 |
| 2022-09-30 | $18.01 | $18.10 | $18.00 | $18.00 | $18.00 | 2,676 |
| 2022-09-29 | $18.01 | $18.01 | $17.88 | $17.96 | $17.96 | 14,232 |
| 2022-09-28 | $17.90 | $18.16 | $17.90 | $18.12 | $18.12 | 24,116 |
| 2022-09-27 | $18.05 | $18.06 | $17.87 | $17.87 | $17.87 | 5,028 |
| 2022-09-26 | $18.14 | $18.18 | $17.97 | $18.04 | $18.04 | 5,488 |
| 2022-09-23 | $18.42 | $18.42 | $18.19 | $18.25 | $18.25 | 12,889 |
| 2022-09-22 | $18.60 | $18.61 | $18.52 | $18.55 | $18.55 | 13,842 |
| 2022-09-21 | $18.78 | $18.78 | $18.62 | $18.62 | $18.62 | 10,822 |
| 2022-09-20 | $18.84 | $18.84 | $18.79 | $18.79 | $18.79 | 6,363 |
| 2022-09-19 | $18.88 | $19.02 | $18.88 | $19.02 | $19.02 | 9,783 |
| 2022-09-16 | $18.90 | $18.99 | $18.88 | $18.93 | $18.93 | 73,011 |
| 2022-09-15 | $18.99 | $19.07 | $18.97 | $18.98 | $18.98 | 6,491 |
| 2022-09-14 | $19.02 | $19.08 | $18.97 | $18.99 | $18.99 | 79,404 |
| 2022-09-13 | $19.15 | $19.15 | $18.95 | $18.99 | $18.99 | 11,921 |
| 2022-09-12 | $19.37 | $19.40 | $19.31 | $19.33 | $19.33 | 9,868 |
| 2022-09-09 | $19.20 | $19.25 | $19.16 | $19.16 | $19.16 | 8,006 |
| 2022-09-08 | $19.02 | $19.12 | $18.99 | $19.12 | $19.12 | 6,972 |
| 2022-09-07 | $18.89 | $19.09 | $18.89 | $19.04 | $19.04 | 16,846 |
| 2022-09-06 | $18.91 | $18.91 | $18.79 | $18.85 | $18.85 | 8,362 |
| 2022-09-02 | $19.08 | $19.15 | $18.93 | $18.93 | $18.93 | 6,354 |
| 2022-09-01 | $18.94 | $18.96 | $18.84 | $18.92 | $18.92 | 24,041 |
| 2022-08-31 | $19.14 | $19.14 | $19.09 | $19.10 | $19.02 | 6,826 |
| 2022-08-30 | $19.24 | $19.24 | $19.05 | $19.17 | $19.09 | 12,147 |
| 2022-08-29 | $19.15 | $19.24 | $19.15 | $19.19 | $19.11 | 7,463 |
| 2022-08-26 | $19.53 | $19.53 | $19.23 | $19.25 | $19.17 | 5,471 |
| 2022-08-25 | $19.42 | $19.50 | $19.42 | $19.50 | $19.42 | 1,841 |
| 2022-08-24 | $19.28 | $19.40 | $19.28 | $19.33 | $19.25 | 62,304 |
| 2022-08-23 | $19.25 | $19.36 | $19.22 | $19.34 | $19.26 | 5,483 |
| 2022-08-22 | $19.30 | $19.30 | $19.13 | $19.20 | $19.12 | 231,429 |
| 2022-08-19 | $19.54 | $19.54 | $19.40 | $19.41 | $19.33 | 6,035 |
| 2022-08-18 | $19.68 | $19.74 | $19.63 | $19.64 | $19.56 | 8,277 |
| 2022-08-17 | $19.78 | $19.82 | $19.71 | $19.79 | $19.70 | 23,159 |
| 2022-08-16 | $19.86 | $19.92 | $19.84 | $19.86 | $19.77 | 5,415 |
| 2022-08-15 | $20.01 | $20.01 | $19.91 | $19.92 | $19.84 | 10,472 |
| 2022-08-12 | $20.02 | $20.09 | $19.94 | $20.00 | $19.92 | 7,991 |
| 2022-08-11 | $20.11 | $20.11 | $20.00 | $20.02 | $19.94 | 4,887 |
| 2022-08-10 | $19.97 | $20.02 | $19.94 | $20.00 | $19.92 | 11,705 |
| 2022-08-09 | $19.83 | $19.83 | $19.66 | $19.66 | $19.58 | 4,575 |
| 2022-08-08 | $19.80 | $19.92 | $19.80 | $19.83 | $19.75 | 5,148 |
| 2022-08-05 | $19.71 | $19.75 | $19.64 | $19.75 | $19.67 | 4,222 |
| 2022-08-04 | $19.74 | $19.86 | $19.74 | $19.86 | $19.78 | 5,802 |
| 2022-08-03 | $19.62 | $19.77 | $19.62 | $19.73 | $19.65 | 10,853 |
| 2022-08-02 | $19.71 | $19.71 | $19.53 | $19.53 | $19.45 | 6,924 |
| 2022-08-01 | $19.74 | $19.78 | $19.72 | $19.78 | $19.70 | 222,383 |
| 2022-07-29 | $19.63 | $19.78 | $19.61 | $19.74 | $19.74 | 7,744 |
| 2022-07-28 | $19.51 | $19.56 | $19.43 | $19.55 | $19.55 | 36,787 |
| 2022-07-27 | $19.25 | $19.46 | $19.18 | $19.38 | $19.38 | 75,900 |
| 2022-07-26 | $19.24 | $19.27 | $19.12 | $19.19 | $19.19 | 15,985 |
| 2022-07-25 | $19.44 | $19.46 | $19.39 | $19.43 | $19.43 | 3,605 |
| 2022-07-22 | $19.34 | $19.42 | $19.27 | $19.31 | $19.31 | 65,988 |
| 2022-07-21 | $19.10 | $19.30 | $19.10 | $19.29 | $19.29 | 9,473 |
| 2022-07-20 | $19.08 | $19.16 | $19.05 | $19.08 | $19.08 | 33,135 |
| 2022-07-19 | $18.93 | $19.10 | $18.90 | $19.10 | $19.10 | 14,998 |
| 2022-07-18 | $18.89 | $18.93 | $18.77 | $18.82 | $18.82 | 42,942 |
| 2022-07-15 | $18.76 | $18.80 | $18.76 | $18.78 | $18.78 | 3,099 |
| 2022-07-14 | $18.53 | $18.60 | $18.52 | $18.60 | $18.60 | 7,085 |
| 2022-07-13 | $18.60 | $18.74 | $18.60 | $18.74 | $18.74 | 2,504 |
| 2022-07-12 | $18.78 | $18.81 | $18.68 | $18.72 | $18.72 | 4,270 |
| 2022-07-11 | $18.88 | $18.91 | $18.73 | $18.74 | $18.74 | 8,241 |
| 2022-07-08 | $18.91 | $18.95 | $18.88 | $18.95 | $18.95 | 8,649 |
| 2022-07-07 | $18.88 | $18.89 | $18.88 | $18.89 | $18.89 | 1,046 |
| 2022-07-06 | $18.85 | $18.87 | $18.76 | $18.80 | $18.80 | 43,770 |
| 2022-07-05 | $18.88 | $18.92 | $18.82 | $18.91 | $18.91 | 2,655 |
| 2022-07-01 | $19.09 | $19.12 | $19.00 | $19.11 | $19.11 | 38,390 |
| 2022-06-30 | $19.07 | $19.23 | $18.99 | $19.17 | $19.09 | 23,597 |
| 2022-06-29 | $19.25 | $19.25 | $19.11 | $19.14 | $19.06 | 8,319 |
| 2022-06-28 | $19.44 | $19.48 | $19.30 | $19.35 | $19.27 | 27,608 |
| 2022-06-27 | $19.56 | $19.63 | $19.46 | $19.47 | $19.38 | 21,258 |
| 2022-06-24 | $19.58 | $19.69 | $19.57 | $19.59 | $19.51 | 26,112 |
| 2022-06-23 | $19.55 | $19.64 | $19.47 | $19.59 | $19.51 | 41,975 |
| 2022-06-22 | $19.60 | $19.75 | $19.58 | $19.59 | $19.50 | 24,240 |
| 2022-06-21 | $19.68 | $19.69 | $19.60 | $19.61 | $19.52 | 9,274 |
| 2022-06-17 | $19.62 | $19.62 | $19.52 | $19.62 | $19.53 | 4,761 |
| 2022-06-16 | $19.56 | $19.68 | $19.51 | $19.56 | $19.47 | 4,955 |
| 2022-06-15 | $19.70 | $19.86 | $19.64 | $19.84 | $19.76 | 4,935 |
| 2022-06-14 | $19.63 | $19.63 | $19.43 | $19.57 | $19.49 | 8,422 |
| 2022-06-13 | $19.74 | $19.74 | $19.52 | $19.58 | $19.50 | 66,702 |
| 2022-06-10 | $20.08 | $20.11 | $20.02 | $20.05 | $19.96 | 9,873 |
| 2022-06-09 | $20.47 | $20.48 | $20.32 | $20.32 | $20.23 | 76,841 |
| 2022-06-08 | $20.63 | $20.66 | $20.56 | $20.60 | $20.51 | 253,597 |
| 2022-06-07 | $20.59 | $20.70 | $20.59 | $20.64 | $20.55 | 12,214 |
| 2022-06-06 | $20.75 | $20.75 | $20.61 | $20.62 | $20.53 | 7,511 |
| 2022-06-03 | $20.73 | $20.75 | $20.66 | $20.70 | $20.61 | 7,733 |
| 2022-06-02 | $20.76 | $20.84 | $20.69 | $20.81 | $20.72 | 57,463 |
| 2022-06-01 | $20.75 | $20.80 | $20.57 | $20.68 | $20.59 | 4,013 |
| 2022-05-31 | $20.83 | $20.83 | $20.76 | $20.81 | $20.64 | 62,928 |
| 2022-05-27 | $20.91 | $20.95 | $20.83 | $20.83 | $20.65 | 15,471 |
| 2022-05-26 | $20.78 | $20.83 | $20.77 | $20.82 | $20.64 | 5,006 |
| 2022-05-25 | $20.54 | $20.68 | $20.54 | $20.68 | $20.50 | 4,186 |
| 2022-05-24 | $20.60 | $20.60 | $20.53 | $20.58 | $20.41 | 41,202 |
| 2022-05-23 | $20.47 | $20.58 | $20.47 | $20.57 | $20.39 | 6,296 |
| 2022-05-20 | $20.39 | $20.43 | $20.30 | $20.38 | $20.21 | 20,631 |
| 2022-05-19 | $20.27 | $20.50 | $20.27 | $20.44 | $20.26 | 14,241 |
| 2022-05-18 | $20.40 | $20.42 | $20.22 | $20.23 | $20.06 | 6,276 |
| 2022-05-17 | $20.45 | $20.54 | $20.44 | $20.53 | $20.36 | 12,532 |
| 2022-05-16 | $20.34 | $20.38 | $20.32 | $20.34 | $20.17 | 5,898 |
| 2022-05-13 | $20.32 | $20.42 | $20.32 | $20.37 | $20.20 | 6,111 |
| 2022-05-12 | $20.28 | $20.42 | $20.20 | $20.23 | $20.06 | 9,908 |
| 2022-05-11 | $20.51 | $20.53 | $20.40 | $20.41 | $20.24 | 13,420 |
| 2022-05-10 | $20.43 | $20.46 | $20.36 | $20.42 | $20.25 | 12,987 |
| 2022-05-09 | $20.38 | $20.45 | $20.30 | $20.36 | $20.19 | 22,839 |
| 2022-05-06 | $20.53 | $20.60 | $20.49 | $20.50 | $20.32 | 4,523 |
| 2022-05-05 | $20.81 | $20.81 | $20.51 | $20.61 | $20.43 | 104,883 |
| 2022-05-04 | $20.72 | $20.97 | $20.66 | $20.96 | $20.78 | 8,112 |
| 2022-05-03 | $20.75 | $20.80 | $20.70 | $20.76 | $20.58 | 16,078 |
| 2022-05-02 | $20.76 | $20.76 | $20.61 | $20.68 | $20.50 | 8,805 |
| 2022-04-29 | $20.87 | $20.91 | $20.77 | $20.79 | $20.61 | 6,476 |
| 2022-04-28 | $20.80 | $20.90 | $20.74 | $20.74 | $20.56 | 27,456 |
| 2022-04-27 | $20.84 | $20.97 | $20.77 | $20.87 | $20.69 | 17,182 |
| 2022-04-26 | $21.10 | $21.10 | $20.96 | $20.97 | $20.79 | 32,870 |
| 2022-04-25 | $21.16 | $21.22 | $21.06 | $21.14 | $20.96 | 38,369 |
| 2022-04-22 | $21.41 | $21.45 | $21.28 | $21.33 | $21.06 | 7,149 |
| 2022-04-21 | $21.54 | $21.58 | $21.36 | $21.48 | $21.21 | 7,882 |
| 2022-04-20 | $21.50 | $21.55 | $21.49 | $21.50 | $21.23 | 239,429 |
| 2022-04-19 | $21.44 | $21.49 | $21.40 | $21.46 | $21.19 | 12,778 |
| 2022-04-18 | $21.56 | $21.57 | $21.44 | $21.51 | $21.24 | 15,929 |
| 2022-04-14 | $21.57 | $21.61 | $21.56 | $21.56 | $21.29 | 1,851 |
| 2022-04-13 | $21.52 | $21.67 | $21.52 | $21.59 | $21.32 | 7,446 |
| 2022-04-12 | $21.67 | $21.67 | $21.56 | $21.56 | $21.29 | 4,600 |
| 2022-04-11 | $21.66 | $21.70 | $21.60 | $21.62 | $21.35 | 5,626 |
| 2022-04-08 | $21.76 | $21.81 | $21.69 | $21.73 | $21.46 | 61,819 |
| 2022-04-07 | $21.90 | $21.93 | $21.75 | $21.83 | $21.56 | 9,345 |
| 2022-04-06 | $21.86 | $21.96 | $21.82 | $21.90 | $21.62 | 6,202 |
| 2022-04-05 | $22.07 | $22.12 | $21.93 | $21.93 | $21.66 | 9,571 |
| 2022-04-04 | $22.12 | $22.12 | $22.00 | $22.06 | $21.78 | 21,029 |
| 2022-04-01 | $21.96 | $22.06 | $21.96 | $22.02 | $21.74 | 70,150 |
| 2022-03-31 | $22.13 | $22.19 | $22.13 | $22.16 | $21.80 | 10,145 |
| 2022-03-30 | $22.13 | $22.21 | $22.10 | $22.16 | $21.80 | 15,508 |
| 2022-03-29 | $22.06 | $22.17 | $22.04 | $22.08 | $21.72 | 12,368 |
| 2022-03-28 | $21.73 | $21.84 | $21.73 | $21.80 | $21.44 | 13,374 |
| 2022-03-25 | $21.85 | $21.87 | $21.73 | $21.78 | $21.43 | 16,104 |
| 2022-03-24 | $21.82 | $21.88 | $21.74 | $21.83 | $21.47 | 30,578 |
| 2022-03-23 | $21.78 | $21.86 | $21.75 | $21.78 | $21.42 | 9,808 |
| 2022-03-22 | $21.78 | $21.84 | $21.76 | $21.82 | $21.46 | 14,956 |
| 2022-03-21 | $21.88 | $21.88 | $21.77 | $21.78 | $21.43 | 18,747 |
| 2022-03-18 | $21.79 | $21.90 | $21.78 | $21.85 | $21.49 | 13,801 |
| 2022-03-17 | $21.74 | $21.91 | $21.74 | $21.91 | $21.55 | 10,751 |
| 2022-03-16 | $21.44 | $21.72 | $21.44 | $21.71 | $21.36 | 15,182 |
| 2022-03-15 | $21.38 | $21.43 | $21.34 | $21.37 | $21.02 | 11,380 |
| 2022-03-14 | $21.44 | $21.49 | $21.39 | $21.42 | $21.08 | 4,863 |
| 2022-03-11 | $21.63 | $21.63 | $21.41 | $21.45 | $21.10 | 6,544 |
| 2022-03-10 | $21.60 | $21.69 | $21.59 | $21.63 | $21.28 | 2,476 |
| 2022-03-09 | $21.73 | $21.86 | $21.69 | $21.82 | $21.47 | 11,253 |
| 2022-03-08 | $21.51 | $21.62 | $21.39 | $21.54 | $21.19 | 285,375 |
| 2022-03-07 | $21.65 | $21.69 | $21.35 | $21.42 | $21.07 | 5,682 |
| 2022-03-04 | $21.82 | $21.82 | $21.61 | $21.65 | $21.29 | 11,060 |
| 2022-03-03 | $22.13 | $22.13 | $22.00 | $22.04 | $21.69 | 3,136 |
| 2022-03-02 | $22.20 | $22.30 | $22.07 | $22.20 | $21.84 | 9,982 |
| 2022-03-01 | $22.22 | $22.30 | $22.10 | $22.19 | $21.83 | 13,146 |
| 2022-02-28 | $22.34 | $22.59 | $22.34 | $22.43 | $21.99 | 7,265 |
| 2022-02-25 | $22.65 | $22.76 | $22.60 | $22.68 | $22.23 | 15,411 |
| 2022-02-24 | $22.38 | $22.59 | $22.24 | $22.59 | $22.15 | 8,703 |
| 2022-02-23 | $22.91 | $22.91 | $22.68 | $22.68 | $22.23 | 11,479 |
| 2022-02-22 | $22.91 | $22.91 | $22.75 | $22.77 | $22.32 | 57,039 |
| 2022-02-18 | $23.03 | $23.03 | $22.88 | $22.98 | $22.53 | 5,007 |
| 2022-02-17 | $23.01 | $23.05 | $22.96 | $23.04 | $22.59 | 14,442 |
| 2022-02-16 | $23.02 | $23.02 | $22.99 | $23.01 | $22.56 | 21,071 |
| 2022-02-15 | $23.06 | $23.06 | $22.95 | $23.02 | $22.56 | 3,509 |
| 2022-02-14 | $22.98 | $22.98 | $22.83 | $22.83 | $22.38 | 6,163 |
| 2022-02-11 | $23.17 | $23.17 | $22.90 | $22.90 | $22.45 | 5,233 |
| 2022-02-10 | $23.18 | $23.31 | $23.15 | $23.18 | $22.72 | 8,844 |
| 2022-02-09 | $23.26 | $23.34 | $23.24 | $23.29 | $22.83 | 79,135 |
| 2022-02-08 | $23.24 | $23.24 | $23.09 | $23.19 | $22.73 | 85,969 |
| 2022-02-07 | $23.25 | $23.25 | $23.08 | $23.15 | $22.70 | 93,305 |
| 2022-02-04 | $23.28 | $23.33 | $23.23 | $23.29 | $22.83 | 13,046 |
| 2022-02-03 | $23.37 | $23.47 | $23.37 | $23.42 | $22.96 | 10,172 |
| 2022-02-02 | $23.52 | $23.52 | $23.43 | $23.50 | $23.04 | 7,210 |
| 2022-02-01 | $23.39 | $23.40 | $23.32 | $23.38 | $22.92 | 7,133 |
| 2022-01-31 | $23.25 | $23.37 | $23.25 | $23.35 | $22.81 | 6,151 |
| 2022-01-28 | $23.28 | $23.31 | $23.23 | $23.31 | $22.77 | 5,960 |
| 2022-01-27 | $23.50 | $23.50 | $23.32 | $23.35 | $22.82 | 7,466 |
| 2022-01-26 | $23.65 | $23.67 | $23.45 | $23.45 | $22.91 | 19,373 |
| 2022-01-25 | $23.57 | $23.59 | $23.51 | $23.58 | $23.04 | 11,624 |
| 2022-01-24 | $23.57 | $23.61 | $23.48 | $23.61 | $23.06 | 18,261 |
| 2022-01-21 | $23.64 | $23.71 | $23.63 | $23.68 | $23.14 | 13,326 |
| 2022-01-20 | $23.62 | $23.72 | $23.62 | $23.63 | $23.09 | 39,367 |
| 2022-01-19 | $23.59 | $23.68 | $23.59 | $23.64 | $23.10 | 10,681 |
| 2022-01-18 | $23.56 | $23.56 | $23.43 | $23.43 | $22.89 | 25,163 |
| 2022-01-14 | $23.76 | $23.77 | $23.65 | $23.71 | $23.17 | 6,655 |
| 2022-01-13 | $23.85 | $23.89 | $23.77 | $23.79 | $23.24 | 50,343 |
| 2022-01-12 | $23.86 | $23.89 | $23.83 | $23.86 | $23.31 | 12,390 |
| 2022-01-11 | $23.73 | $23.84 | $23.73 | $23.83 | $23.28 | 58,794 |
| 2022-01-10 | $23.79 | $23.82 | $23.70 | $23.76 | $23.22 | 65,659 |
| 2022-01-07 | $23.90 | $23.90 | $23.83 | $23.86 | $23.31 | 9,099 |
| 2022-01-06 | $23.89 | $23.91 | $23.83 | $23.86 | $23.31 | 12,648 |
| 2022-01-05 | $23.95 | $24.03 | $23.91 | $23.91 | $23.36 | 9,174 |
| 2022-01-04 | $23.89 | $24.01 | $23.89 | $23.97 | $23.41 | 9,363 |
| 2022-01-03 | $24.10 | $24.10 | $23.96 | $23.98 | $23.43 | 19,180 |
| 2021-12-31 | $24.06 | $24.14 | $24.06 | $24.14 | $23.58 | 23,260 |
| 2021-12-30 | $24.10 | $24.12 | $24.05 | $24.07 | $23.52 | 17,878 |
| 2021-12-29 | $24.00 | $24.11 | $24.00 | $24.06 | $23.51 | 21,591 |
| 2021-12-28 | $24.10 | $24.17 | $24.10 | $24.12 | $23.48 | 51,104 |
| 2021-12-27 | $24.06 | $24.15 | $24.06 | $24.14 | $23.50 | 19,819 |
| 2021-12-23 | $24.14 | $24.17 | $24.08 | $24.09 | $23.45 | 28,433 |
| 2021-12-22 | $24.00 | $24.12 | $24.00 | $24.12 | $23.48 | 16,317 |
| 2021-12-21 | $23.91 | $24.00 | $23.91 | $23.99 | $23.35 | 8,754 |
| 2021-12-20 | $23.92 | $24.00 | $23.91 | $23.95 | $23.32 | 81,295 |
| 2021-12-17 | $24.07 | $24.07 | $23.96 | $23.97 | $23.33 | 24,361 |
| 2021-12-16 | $24.05 | $24.14 | $24.04 | $24.07 | $23.43 | 14,344 |
| 2021-12-15 | $23.96 | $24.05 | $23.93 | $24.05 | $23.41 | 22,909 |
| 2021-12-14 | $24.11 | $24.12 | $23.98 | $24.06 | $23.42 | 31,289 |
| 2021-12-13 | $24.11 | $24.14 | $24.08 | $24.13 | $23.49 | 29,140 |
| 2021-12-10 | $24.07 | $24.15 | $24.06 | $24.09 | $23.45 | 14,595 |
| 2021-12-09 | $24.04 | $24.11 | $24.04 | $24.07 | $23.43 | 70,074 |
| 2021-12-08 | $24.06 | $24.14 | $24.02 | $24.08 | $23.44 | 65,615 |
| 2021-12-07 | $23.93 | $24.06 | $23.93 | $24.05 | $23.41 | 22,920 |
| 2021-12-06 | $23.85 | $23.90 | $23.85 | $23.90 | $23.27 | 30,772 |
| 2021-12-03 | $23.93 | $23.93 | $23.82 | $23.90 | $23.26 | 12,874 |
| 2021-12-02 | $23.92 | $23.96 | $23.88 | $23.93 | $23.29 | 36,021 |
| 2021-12-01 | $23.97 | $23.98 | $23.81 | $23.85 | $23.22 | 415,339 |
| 2021-11-30 | $24.03 | $24.07 | $23.84 | $23.91 | $23.19 | 14,358 |
| 2021-11-29 | $23.91 | $23.96 | $23.84 | $23.95 | $23.23 | 6,494 |
| 2021-11-26 | $23.94 | $23.94 | $23.79 | $23.79 | $23.08 | 8,558 |
| 2021-11-24 | $24.02 | $24.03 | $23.88 | $23.96 | $23.24 | 74,454 |
| 2021-11-23 | $24.03 | $24.11 | $24.02 | $24.05 | $23.33 | 12,313 |
| 2021-11-22 | $24.14 | $24.21 | $24.07 | $24.13 | $23.41 | 17,619 |
| 2021-11-19 | $24.23 | $24.29 | $24.18 | $24.25 | $23.52 | 67,134 |
| 2021-11-18 | $24.28 | $24.29 | $24.23 | $24.25 | $23.52 | 76,073 |
| 2021-11-17 | $24.17 | $24.24 | $24.13 | $24.15 | $23.43 | 21,060 |
| 2021-11-16 | $24.25 | $24.27 | $24.18 | $24.20 | $23.47 | 8,425 |
| 2021-11-15 | $24.38 | $24.39 | $24.23 | $24.25 | $23.52 | 12,076 |
| 2021-11-12 | $24.28 | $24.36 | $24.28 | $24.35 | $23.62 | 4,842 |
| 2021-11-11 | $24.19 | $24.28 | $24.16 | $24.17 | $23.44 | 15,423 |
| 2021-11-10 | $24.27 | $24.35 | $24.08 | $24.09 | $23.37 | 28,701 |
| 2021-11-09 | $24.35 | $24.44 | $24.32 | $24.37 | $23.64 | 158,937 |
| 2021-11-08 | $24.40 | $24.44 | $24.35 | $24.42 | $23.69 | 113,999 |
| 2021-11-05 | $24.40 | $24.41 | $24.33 | $24.40 | $23.67 | 21,598 |
| 2021-11-04 | $24.39 | $24.40 | $24.32 | $24.36 | $23.63 | 8,378 |
| 2021-11-03 | $24.38 | $24.40 | $24.34 | $24.40 | $23.66 | 8,969 |
| 2021-11-02 | $24.40 | $24.41 | $24.30 | $24.37 | $23.64 | 24,366 |
| 2021-11-01 | $24.33 | $24.37 | $24.30 | $24.37 | $23.64 | 66,380 |
| 2021-10-29 | $24.59 | $24.60 | $24.47 | $24.47 | $23.65 | 8,628 |
| 2021-10-28 | $24.67 | $24.67 | $24.63 | $24.63 | $23.80 | 11,557 |
| 2021-10-27 | $24.64 | $24.69 | $24.61 | $24.66 | $23.82 | 7,575 |
| 2021-10-26 | $24.61 | $24.67 | $24.58 | $24.60 | $23.77 | 12,340 |
| 2021-10-25 | $24.63 | $24.64 | $24.58 | $24.60 | $23.77 | 10,463 |
| 2021-10-22 | $24.67 | $24.70 | $24.59 | $24.61 | $23.78 | 13,615 |
| 2021-10-21 | $24.65 | $24.71 | $24.59 | $24.65 | $23.82 | 11,693 |
| 2021-10-20 | $24.67 | $24.75 | $24.67 | $24.72 | $23.89 | 20,751 |
| 2021-10-19 | $24.69 | $24.73 | $24.67 | $24.72 | $23.89 | 22,991 |
| 2021-10-18 | $24.60 | $24.60 | $24.58 | $24.60 | $23.77 | 29,920 |
| 2021-10-15 | $24.49 | $24.63 | $24.49 | $24.54 | $23.71 | 157,022 |
| 2021-10-14 | $24.46 | $24.60 | $24.46 | $24.53 | $23.70 | 11,885 |
| 2021-10-13 | $24.43 | $24.43 | $24.41 | $24.43 | $23.61 | 15,267 |
| 2021-10-12 | $24.36 | $24.41 | $24.35 | $24.35 | $23.53 | 21,672 |
| 2021-10-11 | $24.38 | $24.47 | $24.37 | $24.37 | $23.55 | 9,714 |
| 2021-10-08 | $24.61 | $24.61 | $24.50 | $24.56 | $23.73 | 6,852 |
| 2021-10-07 | $24.61 | $24.67 | $24.58 | $24.62 | $23.79 | 11,737 |
| 2021-10-06 | $24.53 | $24.65 | $24.53 | $24.59 | $23.76 | 72,869 |
| 2021-10-05 | $24.75 | $24.76 | $24.68 | $24.74 | $23.90 | 6,760 |
| 2021-10-04 | $24.83 | $24.90 | $24.78 | $24.82 | $23.98 | 8,190 |
| 2021-10-01 | $24.84 | $24.91 | $24.82 | $24.88 | $24.04 | 12,198 |
| 2021-09-30 | $24.92 | $24.92 | $24.87 | $24.87 | $23.95 | 7,155 |
| 2021-09-29 | $25.05 | $25.05 | $24.91 | $24.92 | $23.99 | 4,273 |
| 2021-09-28 | $24.99 | $25.06 | $24.96 | $24.98 | $24.05 | 12,885 |
| 2021-09-27 | $25.09 | $25.12 | $25.07 | $25.10 | $24.16 | 65,928 |
| 2021-09-24 | $25.22 | $25.22 | $25.17 | $25.21 | $24.28 | 6,124 |
| 2021-09-23 | $25.28 | $25.31 | $25.20 | $25.24 | $24.30 | 7,675 |
| 2021-09-22 | $25.26 | $25.29 | $25.18 | $25.21 | $24.27 | 7,694 |
| 2021-09-21 | $25.17 | $25.23 | $25.15 | $25.16 | $24.23 | 3,063 |
| 2021-09-20 | $25.17 | $25.21 | $25.09 | $25.16 | $24.22 | 53,222 |
| 2021-09-17 | $25.37 | $25.37 | $25.26 | $25.28 | $24.34 | 3,971 |
| 2021-09-16 | $25.42 | $25.42 | $25.34 | $25.34 | $24.40 | 32,007 |
| 2021-09-15 | $25.51 | $25.51 | $25.48 | $25.48 | $24.53 | 10,647 |
| 2021-09-14 | $25.53 | $25.53 | $25.45 | $25.50 | $24.55 | 127,396 |
| 2021-09-13 | $25.40 | $25.48 | $25.39 | $25.45 | $24.51 | 12,116 |
| 2021-09-10 | $25.46 | $25.48 | $25.40 | $25.44 | $24.50 | 56,492 |
| 2021-09-09 | $25.38 | $25.46 | $25.38 | $25.43 | $24.49 | 3,885 |
| 2021-09-08 | $25.44 | $25.44 | $25.36 | $25.43 | $24.49 | 67,316 |
| 2021-09-07 | $25.40 | $25.45 | $25.40 | $25.43 | $24.48 | 34,488 |
| 2021-09-03 | $25.46 | $25.48 | $25.43 | $25.46 | $24.51 | 11,587 |
| 2021-09-02 | $25.48 | $25.54 | $25.42 | $25.50 | $24.55 | 54,224 |
| 2021-09-01 | $25.48 | $25.49 | $25.45 | $25.46 | $24.52 | 4,401 |
| 2021-08-31 | $25.49 | $25.57 | $25.49 | $25.57 | $24.53 | 51,826 |
| 2021-08-30 | $25.50 | $25.55 | $25.45 | $25.54 | $24.50 | 38,737 |
| 2021-08-27 | $25.44 | $25.53 | $25.44 | $25.50 | $24.46 | 4,039 |
| 2021-08-26 | $25.47 | $25.47 | $25.37 | $25.38 | $24.35 | 59,457 |
| 2021-08-25 | $25.38 | $25.45 | $25.38 | $25.44 | $24.40 | 13,790 |
| 2021-08-24 | $25.32 | $25.44 | $25.32 | $25.40 | $24.36 | 8,390 |
| 2021-08-23 | $25.30 | $25.40 | $25.30 | $25.37 | $24.34 | 6,211 |
| 2021-08-20 | $25.36 | $25.36 | $25.27 | $25.32 | $24.29 | 9,472 |
| 2021-08-19 | $25.32 | $25.34 | $25.26 | $25.32 | $24.29 | 2,705 |
| 2021-08-18 | $25.41 | $25.41 | $25.29 | $25.30 | $24.27 | 27,761 |
| 2021-08-17 | $25.36 | $25.39 | $25.32 | $25.36 | $24.33 | 8,603 |
| 2021-08-16 | $25.46 | $25.52 | $25.42 | $25.46 | $24.42 | 143,558 |
| 2021-08-13 | $25.43 | $25.54 | $25.43 | $25.53 | $24.49 | 4,577 |
| 2021-08-12 | $25.47 | $25.47 | $25.39 | $25.42 | $24.39 | 61,919 |
| 2021-08-11 | $25.44 | $25.46 | $25.33 | $25.46 | $24.42 | 68,709 |
| 2021-08-10 | $25.36 | $25.36 | $25.33 | $25.34 | $24.31 | 57,068 |
| 2021-08-09 | $25.35 | $25.40 | $25.34 | $25.36 | $24.33 | 72,668 |
| 2021-08-06 | $25.47 | $25.48 | $25.36 | $25.37 | $24.34 | 8,919 |
| 2021-08-05 | $25.50 | $25.53 | $25.50 | $25.52 | $24.48 | 6,767 |
| 2021-08-04 | $25.59 | $25.59 | $25.43 | $25.49 | $24.45 | 14,431 |
| 2021-08-03 | $25.55 | $25.55 | $25.45 | $25.49 | $24.45 | 213,086 |
| 2021-08-02 | $25.51 | $25.52 | $25.39 | $25.44 | $24.40 | 5,243 |
| 2021-07-30 | $25.59 | $25.59 | $25.49 | $25.53 | $24.40 | 5,643 |
| 2021-07-29 | $25.53 | $25.61 | $25.50 | $25.52 | $24.39 | 10,954 |
| 2021-07-28 | $25.48 | $25.53 | $25.43 | $25.53 | $24.40 | 22,103 |
| 2021-07-27 | $25.56 | $25.56 | $25.51 | $25.53 | $24.40 | 12,736 |
| 2021-07-26 | $25.62 | $25.62 | $25.54 | $25.59 | $24.46 | 69,909 |
| 2021-07-23 | $25.47 | $25.60 | $25.47 | $25.59 | $24.46 | 19,899 |
| 2021-07-22 | $25.55 | $25.59 | $25.50 | $25.50 | $24.37 | 16,561 |
| 2021-07-21 | $25.51 | $25.58 | $25.49 | $25.54 | $24.41 | 85,081 |
| 2021-07-20 | $25.45 | $25.56 | $25.45 | $25.50 | $24.37 | 8,597 |
| 2021-07-19 | $25.61 | $25.61 | $25.47 | $25.52 | $24.39 | 35,371 |
| 2021-07-16 | $25.69 | $25.69 | $25.57 | $25.62 | $24.49 | 10,318 |
| 2021-07-15 | $25.68 | $25.68 | $25.59 | $25.59 | $24.46 | 62,916 |
| 2021-07-14 | $25.61 | $25.64 | $25.59 | $25.59 | $24.46 | 8,099 |
| 2021-07-13 | $25.62 | $25.65 | $25.58 | $25.58 | $24.45 | 5,440 |
| 2021-07-12 | $25.72 | $25.72 | $25.61 | $25.62 | $24.49 | 47,682 |
| 2021-07-09 | $25.62 | $25.70 | $25.60 | $25.63 | $24.50 | 14,855 |
| 2021-07-08 | $25.64 | $25.65 | $25.55 | $25.65 | $24.52 | 15,542 |
| 2021-07-07 | $25.63 | $25.66 | $25.55 | $25.57 | $24.44 | 7,850 |
| 2021-07-06 | $25.61 | $25.63 | $25.52 | $25.56 | $24.43 | 9,103 |
| 2021-07-02 | $25.68 | $25.68 | $25.58 | $25.64 | $24.51 | 13,640 |
| 2021-07-01 | $25.69 | $25.69 | $25.58 | $25.62 | $24.49 | 64,161 |
| 2021-06-30 | $25.70 | $25.78 | $25.66 | $25.78 | $24.56 | 71,912 |
| 2021-06-29 | $25.76 | $25.83 | $25.71 | $25.79 | $24.57 | 461,763 |
| 2021-06-28 | $25.81 | $25.81 | $25.73 | $25.79 | $24.57 | 19,904 |
| 2021-06-25 | $25.87 | $25.87 | $25.74 | $25.75 | $24.53 | 46,914 |
| 2021-06-24 | $25.84 | $25.84 | $25.75 | $25.80 | $24.57 | 15,472 |
| 2021-06-23 | $25.74 | $25.83 | $25.74 | $25.80 | $24.58 | 19,759 |
| 2021-06-22 | $25.78 | $25.84 | $25.69 | $25.81 | $24.59 | 7,833 |
| 2021-06-21 | $25.78 | $25.79 | $25.72 | $25.76 | $24.54 | 10,088 |
| 2021-06-18 | $25.78 | $25.78 | $25.65 | $25.71 | $24.49 | 6,435 |
| 2021-06-17 | $25.79 | $25.85 | $25.71 | $25.71 | $24.49 | 45,920 |
| 2021-06-16 | $25.93 | $26.03 | $25.80 | $25.80 | $24.58 | 15,422 |
| 2021-06-15 | $26.01 | $26.01 | $25.89 | $25.94 | $24.71 | 10,128 |
| 2021-06-14 | $26.03 | $26.04 | $25.82 | $25.92 | $24.69 | 30,272 |
| 2021-06-11 | $26.03 | $26.05 | $25.98 | $26.00 | $24.77 | 8,288 |
| 2021-06-10 | $25.96 | $26.08 | $25.96 | $26.00 | $24.77 | 18,628 |
| 2021-06-09 | $26.00 | $26.10 | $25.96 | $26.05 | $24.82 | 6,730 |
| 2021-06-08 | $26.05 | $26.05 | $25.95 | $26.04 | $24.81 | 10,508 |
| 2021-06-07 | $26.01 | $26.04 | $25.94 | $26.03 | $24.80 | 20,252 |
| 2021-06-04 | $25.91 | $25.96 | $25.91 | $25.92 | $24.69 | 4,936 |
| 2021-06-03 | $25.99 | $25.99 | $25.83 | $25.83 | $24.61 | 21,184 |
| 2021-06-02 | $25.93 | $26.02 | $25.93 | $25.98 | $24.75 | 7,856 |
| 2021-06-01 | $26.00 | $26.06 | $25.92 | $25.92 | $24.69 | 23,582 |
| 2021-05-28 | $25.96 | $26.09 | $25.95 | $26.09 | $24.76 | 3,288 |
| 2021-05-27 | $26.07 | $26.08 | $25.97 | $26.03 | $24.71 | 6,997 |
| 2021-05-26 | $26.05 | $26.10 | $25.96 | $25.96 | $24.64 | 59,177 |
| 2021-05-25 | $26.08 | $26.08 | $25.99 | $26.03 | $24.71 | 19,926 |
| 2021-05-24 | $26.04 | $26.13 | $25.92 | $25.97 | $24.65 | 105,243 |
| 2021-05-21 | $26.00 | $26.00 | $25.90 | $25.98 | $24.66 | 56,430 |
| 2021-05-20 | $26.01 | $26.04 | $25.88 | $25.91 | $24.59 | 12,211 |
| 2021-05-19 | $25.96 | $25.99 | $25.83 | $25.90 | $24.58 | 50,702 |
| 2021-05-18 | $26.00 | $26.01 | $25.89 | $25.96 | $24.64 | 7,489 |
| 2021-05-17 | $25.95 | $25.96 | $25.82 | $25.86 | $24.55 | 11,623 |
| 2021-05-14 | $25.90 | $25.98 | $25.84 | $25.97 | $24.65 | 4,916 |
| 2021-05-13 | $25.78 | $25.87 | $25.73 | $25.76 | $24.45 | 9,168 |
| 2021-05-12 | $25.87 | $25.87 | $25.71 | $25.72 | $24.41 | 8,520 |
| 2021-05-11 | $25.86 | $26.01 | $25.85 | $25.85 | $24.54 | 56,501 |
| 2021-05-10 | $25.93 | $25.99 | $25.87 | $25.90 | $24.58 | 28,787 |
| 2021-05-07 | $25.90 | $26.05 | $25.82 | $26.01 | $24.69 | 22,541 |
| 2021-05-06 | $25.72 | $25.80 | $25.72 | $25.78 | $24.47 | 9,225 |
| 2021-05-05 | $25.80 | $25.80 | $25.75 | $25.76 | $24.45 | 115,327 |
| 2021-05-04 | $25.72 | $25.78 | $25.72 | $25.78 | $24.47 | 6,576 |
| 2021-05-03 | $25.80 | $25.84 | $25.75 | $25.80 | $24.49 | 62,220 |
| 2021-04-30 | $25.83 | $25.83 | $25.64 | $25.77 | $24.46 | 29,137 |
| 2021-04-29 | $25.83 | $25.86 | $25.75 | $25.85 | $24.54 | 10,186 |
| 2021-04-28 | $25.77 | $25.82 | $25.69 | $25.81 | $24.50 | 8,375 |
| 2021-04-27 | $25.78 | $25.79 | $25.72 | $25.76 | $24.45 | 11,323 |
| 2021-04-26 | $25.77 | $25.80 | $25.66 | $25.78 | $24.47 | 19,416 |
| 2021-04-23 | $25.77 | $25.91 | $25.77 | $25.79 | $24.39 | 6,882 |
| 2021-04-22 | $25.82 | $25.82 | $25.66 | $25.77 | $24.37 | 14,481 |
| 2021-04-21 | $25.78 | $25.82 | $25.77 | $25.81 | $24.40 | 12,802 |
| 2021-04-20 | $25.76 | $25.82 | $25.71 | $25.77 | $24.37 | 11,014 |
| 2021-04-19 | $25.78 | $25.78 | $25.69 | $25.71 | $24.31 | 18,155 |
| 2021-04-16 | $25.72 | $25.77 | $25.63 | $25.65 | $24.26 | 85,787 |
| 2021-04-15 | $25.74 | $25.87 | $25.67 | $25.73 | $24.33 | 13,639 |
| 2021-04-14 | $25.70 | $25.70 | $25.58 | $25.65 | $24.26 | 17,443 |
| 2021-04-13 | $25.65 | $25.65 | $25.57 | $25.61 | $24.22 | 5,806 |
| 2021-04-12 | $25.57 | $25.66 | $25.54 | $25.59 | $24.20 | 21,154 |
| 2021-04-09 | $25.60 | $25.64 | $25.60 | $25.62 | $24.23 | 8,341 |
| 2021-04-08 | $25.63 | $25.66 | $25.59 | $25.65 | $24.26 | 4,509 |
| 2021-04-07 | $25.67 | $25.68 | $25.52 | $25.57 | $24.18 | 38,188 |
| 2021-04-06 | $25.59 | $25.61 | $25.47 | $25.55 | $24.16 | 33,497 |
| 2021-04-05 | $25.52 | $25.59 | $25.43 | $25.59 | $24.20 | 24,694 |
| 2021-04-01 | $25.41 | $25.53 | $25.36 | $25.40 | $24.02 | 284,833 |
| 2021-03-31 | $25.55 | $25.56 | $25.50 | $25.53 | $24.05 | 178,350 |
| 2021-03-30 | $25.40 | $25.51 | $25.40 | $25.51 | $24.03 | 55,895 |
| 2021-03-29 | $25.55 | $25.56 | $25.44 | $25.50 | $24.02 | 33,661 |
| 2021-03-26 | $25.56 | $25.57 | $25.50 | $25.53 | $24.05 | 2,482 |
| 2021-03-25 | $25.64 | $25.64 | $25.45 | $25.54 | $24.06 | 4,949 |
| 2021-03-24 | $25.56 | $25.60 | $25.45 | $25.45 | $23.98 | 11,351 |
| 2021-03-23 | $25.65 | $25.65 | $25.52 | $25.56 | $24.07 | 15,365 |
| 2021-03-22 | $25.56 | $25.64 | $25.55 | $25.64 | $24.15 | 6,001 |
| 2021-03-19 | $25.56 | $25.65 | $25.50 | $25.63 | $24.15 | 6,489 |
| 2021-03-18 | $25.64 | $25.64 | $25.55 | $25.59 | $24.10 | 6,916 |
| 2021-03-17 | $25.65 | $25.71 | $25.55 | $25.67 | $24.18 | 12,674 |
| 2021-03-16 | $25.64 | $25.69 | $25.57 | $25.66 | $24.17 | 11,908 |
| 2021-03-15 | $25.55 | $25.64 | $25.53 | $25.64 | $24.15 | 9,588 |
| 2021-03-12 | $25.68 | $25.68 | $25.55 | $25.63 | $24.14 | 6,403 |
| 2021-03-11 | $25.68 | $25.68 | $25.59 | $25.68 | $24.19 | 14,784 |
| 2021-03-10 | $25.47 | $25.55 | $25.47 | $25.54 | $24.06 | 55,366 |
| 2021-03-09 | $25.44 | $25.50 | $25.43 | $25.44 | $23.97 | 16,273 |
| 2021-03-08 | $25.53 | $25.53 | $25.39 | $25.43 | $23.95 | 36,586 |
| 2021-03-05 | $25.64 | $25.67 | $25.54 | $25.67 | $24.18 | 127,512 |
| 2021-03-04 | $25.78 | $25.78 | $25.60 | $25.65 | $24.16 | 33,732 |
| 2021-03-03 | $25.78 | $25.78 | $25.69 | $25.75 | $24.26 | 51,060 |
| 2021-03-02 | $25.76 | $25.79 | $25.73 | $25.73 | $24.24 | 20,073 |
| 2021-03-01 | $25.71 | $25.76 | $25.70 | $25.71 | $24.22 | 137,321 |
| 2021-02-26 | $25.91 | $25.91 | $25.73 | $25.82 | $24.25 | 49,391 |
| 2021-02-25 | $25.95 | $26.03 | $25.82 | $25.83 | $24.25 | 9,462 |
| 2021-02-24 | $25.96 | $25.97 | $25.87 | $25.95 | $24.37 | 28,691 |
| 2021-02-23 | $25.96 | $25.97 | $25.88 | $25.96 | $24.38 | 7,985 |
| 2021-02-22 | $25.98 | $25.98 | $25.88 | $25.95 | $24.36 | 15,117 |
| 2021-02-19 | $25.95 | $25.99 | $25.92 | $25.97 | $24.38 | 6,928 |
| 2021-02-18 | $25.88 | $25.90 | $25.86 | $25.90 | $24.32 | 36,453 |
| 2021-02-17 | $25.92 | $25.92 | $25.86 | $25.90 | $24.32 | 8,696 |
| 2021-02-16 | $25.89 | $25.95 | $25.89 | $25.91 | $24.33 | 21,097 |
| 2021-02-12 | $25.96 | $25.99 | $25.89 | $25.93 | $24.35 | 34,221 |
| 2021-02-11 | $25.92 | $25.95 | $25.92 | $25.94 | $24.36 | 20,993 |
| 2021-02-10 | $25.94 | $25.96 | $25.89 | $25.92 | $24.34 | 9,222 |
| 2021-02-09 | $25.87 | $25.94 | $25.86 | $25.91 | $24.33 | 15,117 |
| 2021-02-08 | $25.90 | $25.90 | $25.84 | $25.89 | $24.31 | 31,921 |
| 2021-02-05 | $25.92 | $25.92 | $25.85 | $25.89 | $24.31 | 10,736 |
| 2021-02-04 | $25.85 | $25.85 | $25.74 | $25.84 | $24.26 | 6,061 |
| 2021-02-03 | $25.80 | $25.81 | $25.74 | $25.78 | $24.21 | 15,547 |
| 2021-02-02 | $25.72 | $25.87 | $25.72 | $25.77 | $24.20 | 32,390 |
| 2021-02-01 | $25.67 | $25.79 | $25.67 | $25.73 | $24.16 | 21,347 |
| 2021-01-29 | $25.80 | $25.92 | $25.74 | $25.76 | $24.10 | 47,067 |
| 2021-01-28 | $25.88 | $25.90 | $25.81 | $25.89 | $24.22 | 14,925 |
| 2021-01-27 | $25.85 | $25.91 | $25.77 | $25.82 | $24.15 | 14,877 |
| 2021-01-26 | $25.96 | $25.98 | $25.90 | $25.94 | $24.26 | 18,894 |
| 2021-01-25 | $25.91 | $25.94 | $25.86 | $25.94 | $24.26 | 6,982 |
| 2021-01-22 | $25.91 | $25.96 | $25.86 | $25.96 | $24.28 | 6,130 |
| 2021-01-21 | $25.96 | $25.96 | $25.84 | $25.90 | $24.23 | 13,939 |
| 2021-01-20 | $25.88 | $25.88 | $25.80 | $25.88 | $24.21 | 8,002 |
| 2021-01-19 | $25.80 | $25.87 | $25.76 | $25.86 | $24.19 | 19,086 |
| 2021-01-15 | $25.81 | $25.84 | $25.80 | $25.80 | $24.13 | 10,629 |
| 2021-01-14 | $25.87 | $25.91 | $25.82 | $25.87 | $24.20 | 11,007 |
| 2021-01-13 | $25.88 | $25.95 | $25.82 | $25.87 | $24.19 | 27,613 |
| 2021-01-12 | $25.85 | $25.92 | $25.80 | $25.91 | $24.24 | 38,951 |
| 2021-01-11 | $25.90 | $25.90 | $25.86 | $25.88 | $24.21 | 15,701 |
| 2021-01-08 | $25.96 | $26.08 | $25.96 | $25.99 | $24.31 | 26,303 |
| 2021-01-07 | $26.02 | $26.06 | $26.01 | $26.02 | $24.34 | 37,911 |
| 2021-01-06 | $25.99 | $26.05 | $25.98 | $26.05 | $24.37 | 8,115 |
| 2021-01-05 | $26.03 | $26.03 | $25.93 | $26.01 | $24.33 | 6,108 |
| 2021-01-04 | $26.02 | $26.11 | $25.87 | $26.10 | $24.41 | 39,215 |
| 2020-12-31 | $26.00 | $26.01 | $25.94 | $25.94 | $24.26 | 7,412 |
| 2020-12-30 | $26.02 | $26.02 | $25.96 | $25.99 | $24.31 | 15,695 |
| 2020-12-29 | $25.95 | $25.98 | $25.84 | $25.95 | $24.27 | 6,213 |
| 2020-12-28 | $26.01 | $26.01 | $25.90 | $25.96 | $24.19 | 7,020 |
| 2020-12-24 | $25.97 | $26.01 | $25.96 | $25.99 | $24.21 | 2,150 |
| 2020-12-23 | $25.96 | $25.97 | $25.88 | $25.96 | $24.19 | 25,853 |
| 2020-12-22 | $25.87 | $25.91 | $25.86 | $25.87 | $24.11 | 4,902 |
| 2020-12-21 | $25.76 | $25.86 | $25.76 | $25.85 | $24.08 | 11,893 |
| 2020-12-18 | $26.02 | $26.02 | $25.93 | $25.97 | $24.20 | 19,515 |
| 2020-12-17 | $25.99 | $26.02 | $25.89 | $25.98 | $24.20 | 10,699 |
| 2020-12-16 | $25.82 | $25.92 | $25.80 | $25.92 | $24.15 | 10,246 |
| 2020-12-15 | $25.81 | $25.81 | $25.77 | $25.79 | $24.03 | 8,975 |
| 2020-12-14 | $25.81 | $25.81 | $25.74 | $25.76 | $24.00 | 16,606 |
| 2020-12-11 | $25.72 | $25.72 | $25.60 | $25.66 | $23.91 | 7,941 |
| 2020-12-10 | $25.60 | $25.82 | $25.60 | $25.73 | $23.97 | 9,365 |
| 2020-12-09 | $25.76 | $25.76 | $25.64 | $25.65 | $23.90 | 22,600 |
| 2020-12-08 | $25.62 | $25.74 | $25.62 | $25.69 | $23.94 | 5,133 |
| 2020-12-07 | $25.65 | $25.70 | $25.64 | $25.64 | $23.89 | 8,583 |
| 2020-12-04 | $25.66 | $25.78 | $25.66 | $25.71 | $23.96 | 14,573 |
| 2020-12-03 | $25.73 | $25.77 | $25.62 | $25.62 | $23.87 | 26,716 |
| 2020-12-02 | $25.49 | $25.60 | $25.49 | $25.54 | $23.80 | 5,885 |
| 2020-12-01 | $25.50 | $25.60 | $25.49 | $25.58 | $23.84 | 289,841 |
| 2020-11-30 | $25.46 | $25.47 | $25.35 | $25.36 | $23.53 | 7,809 |
| 2020-11-27 | $25.48 | $25.48 | $25.31 | $25.36 | $23.53 | 57,546 |
| 2020-11-25 | $25.31 | $25.44 | $25.29 | $25.41 | $23.58 | 7,515 |
| 2020-11-24 | $25.30 | $25.30 | $25.26 | $25.28 | $23.46 | 11,251 |
| 2020-11-23 | $25.19 | $25.26 | $25.07 | $25.15 | $23.34 | 23,246 |
| 2020-11-20 | $25.11 | $25.20 | $25.11 | $25.13 | $23.32 | 12,083 |
| 2020-11-19 | $25.15 | $25.21 | $25.10 | $25.21 | $23.39 | 5,745 |
| 2020-11-18 | $25.10 | $25.15 | $25.09 | $25.14 | $23.33 | 12,874 |
| 2020-11-17 | $25.06 | $25.15 | $25.02 | $25.07 | $23.27 | 15,711 |
| 2020-11-16 | $25.05 | $25.13 | $25.02 | $25.10 | $23.30 | 9,215 |
| 2020-11-13 | $24.98 | $25.01 | $24.92 | $24.98 | $23.18 | 5,391 |
| 2020-11-12 | $25.02 | $25.02 | $24.90 | $24.96 | $23.17 | 9,956 |
| 2020-11-11 | $24.95 | $25.01 | $24.93 | $24.93 | $23.14 | 15,413 |
| 2020-11-10 | $25.00 | $25.06 | $24.91 | $25.03 | $23.23 | 5,616 |
| 2020-11-09 | $25.09 | $25.10 | $24.85 | $24.85 | $23.06 | 29,823 |
| 2020-11-06 | $24.81 | $24.84 | $24.78 | $24.84 | $23.06 | 4,330 |
| 2020-11-05 | $24.76 | $24.79 | $24.71 | $24.79 | $23.01 | 49,339 |
| 2020-11-04 | $24.51 | $24.61 | $24.48 | $24.59 | $22.82 | 20,088 |
| 2020-11-03 | $24.36 | $24.44 | $24.27 | $24.39 | $22.64 | 320,782 |
| 2020-11-02 | $24.30 | $24.40 | $24.22 | $24.36 | $22.61 | 27,491 |
| 2020-10-30 | $24.36 | $24.39 | $24.23 | $24.23 | $22.40 | 85,327 |
| 2020-10-29 | $24.31 | $24.45 | $24.31 | $24.43 | $22.58 | 16,741 |
| 2020-10-28 | $24.48 | $24.51 | $24.30 | $24.30 | $22.46 | 64,927 |
| 2020-10-27 | $24.64 | $24.65 | $24.60 | $24.61 | $22.75 | 6,264 |
| 2020-10-26 | $24.65 | $24.66 | $24.60 | $24.65 | $22.78 | 14,470 |
| 2020-10-23 | $24.63 | $24.75 | $24.63 | $24.75 | $22.88 | 30,931 |
| 2020-10-22 | $24.64 | $24.64 | $24.60 | $24.64 | $22.77 | 10,227 |
| 2020-10-21 | $24.72 | $24.72 | $24.57 | $24.58 | $22.72 | 15,193 |
| 2020-10-20 | $24.60 | $24.61 | $24.51 | $24.54 | $22.68 | 22,505 |
| 2020-10-19 | $24.55 | $24.66 | $24.43 | $24.43 | $22.58 | 24,289 |
| 2020-10-16 | $24.47 | $24.56 | $24.46 | $24.47 | $22.62 | 18,892 |
| 2020-10-15 | $24.47 | $24.52 | $24.37 | $24.49 | $22.64 | 7,793 |
| 2020-10-14 | $24.65 | $24.66 | $24.54 | $24.66 | $22.79 | 9,444 |
| 2020-10-13 | $24.71 | $24.71 | $24.60 | $24.60 | $22.74 | 5,416 |
| 2020-10-12 | $24.74 | $24.74 | $24.68 | $24.70 | $22.83 | 7,303 |
| 2020-10-09 | $24.68 | $24.72 | $24.65 | $24.71 | $22.84 | 10,537 |
| 2020-10-08 | $24.58 | $24.66 | $24.54 | $24.63 | $22.76 | 29,544 |
| 2020-10-07 | $24.60 | $24.60 | $24.51 | $24.51 | $22.66 | 11,286 |
| 2020-10-06 | $24.52 | $24.54 | $24.47 | $24.48 | $22.63 | 41,236 |
| 2020-10-05 | $24.36 | $24.49 | $24.36 | $24.43 | $22.58 | 86,965 |
| 2020-10-02 | $24.30 | $24.30 | $24.25 | $24.27 | $22.43 | 24,446 |
| 2020-10-01 | $24.41 | $24.44 | $24.31 | $24.35 | $22.51 | 37,458 |
| 2020-09-30 | $24.33 | $24.44 | $24.33 | $24.44 | $22.50 | 18,842 |
| 2020-09-29 | $24.29 | $24.35 | $24.28 | $24.32 | $22.39 | 34,594 |
| 2020-09-28 | $24.21 | $24.25 | $24.17 | $24.20 | $22.28 | 40,061 |
| 2020-09-25 | $24.12 | $24.18 | $24.10 | $24.16 | $22.24 | 6,733 |
| 2020-09-24 | $24.28 | $24.30 | $24.28 | $24.30 | $22.37 | 1,982 |
| 2020-09-23 | $24.43 | $24.47 | $24.30 | $24.35 | $22.42 | 52,388 |
| 2020-09-22 | $24.50 | $24.55 | $24.42 | $24.43 | $22.49 | 75,760 |
| 2020-09-21 | $24.67 | $24.67 | $24.50 | $24.51 | $22.57 | 8,758 |
| 2020-09-18 | $24.80 | $24.84 | $24.80 | $24.81 | $22.84 | 5,001 |
| 2020-09-17 | $24.82 | $24.82 | $24.76 | $24.81 | $22.84 | 8,470 |
| 2020-09-16 | $24.86 | $24.88 | $24.76 | $24.83 | $22.86 | 14,135 |
| 2020-09-15 | $24.81 | $24.86 | $24.77 | $24.86 | $22.89 | 5,101 |
| 2020-09-14 | $24.76 | $24.86 | $24.76 | $24.85 | $22.88 | 10,900 |
| 2020-09-11 | $24.82 | $24.82 | $24.75 | $24.75 | $22.79 | 5,847 |
| 2020-09-10 | $24.83 | $24.90 | $24.77 | $24.77 | $22.80 | 15,887 |
| 2020-09-09 | $24.82 | $24.88 | $24.75 | $24.85 | $22.88 | 13,428 |
| 2020-09-08 | $24.77 | $24.79 | $24.66 | $24.79 | $22.82 | 25,362 |
| 2020-09-04 | $24.90 | $24.91 | $24.85 | $24.88 | $22.90 | 27,493 |
| 2020-09-03 | $25.00 | $25.00 | $24.87 | $24.94 | $22.96 | 15,014 |
| 2020-09-02 | $24.98 | $25.01 | $24.90 | $25.01 | $23.03 | 13,279 |
| 2020-09-01 | $24.87 | $25.04 | $24.86 | $24.92 | $22.94 | 162,121 |
| 2020-08-31 | $25.00 | $25.02 | $24.95 | $25.00 | $22.93 | 12,685 |
| 2020-08-28 | $24.88 | $24.99 | $24.85 | $24.99 | $22.92 | 22,069 |
| 2020-08-27 | $24.92 | $24.92 | $24.83 | $24.83 | $22.77 | 7,920 |
| 2020-08-26 | $24.87 | $24.90 | $24.83 | $24.83 | $22.77 | 17,859 |
| 2020-08-25 | $24.89 | $24.91 | $24.83 | $24.83 | $22.77 | 12,483 |
| 2020-08-24 | $24.79 | $24.83 | $24.78 | $24.78 | $22.73 | 29,734 |
| 2020-08-21 | $24.80 | $24.80 | $24.78 | $24.79 | $22.74 | 14,925 |
| 2020-08-20 | $24.74 | $24.74 | $24.68 | $24.70 | $22.65 | 116,498 |
| 2020-08-19 | $24.90 | $24.90 | $24.60 | $24.60 | $22.56 | 271,364 |
| 2020-08-18 | $24.83 | $24.96 | $24.83 | $24.84 | $22.78 | 124,855 |
| 2020-08-17 | $24.80 | $24.81 | $24.70 | $24.81 | $22.76 | 22,852 |
| 2020-08-14 | $24.70 | $24.80 | $24.70 | $24.72 | $22.67 | 12,125 |
| 2020-08-13 | $24.76 | $24.82 | $24.76 | $24.77 | $22.72 | 59,093 |
| 2020-08-12 | $24.71 | $24.86 | $24.69 | $24.81 | $22.76 | 276,023 |
| 2020-08-11 | $24.68 | $24.80 | $24.60 | $24.60 | $22.56 | 26,525 |
| 2020-08-10 | $24.64 | $24.76 | $24.62 | $24.62 | $22.58 | 29,671 |
| 2020-08-07 | $24.75 | $24.76 | $24.62 | $24.62 | $22.58 | 50,515 |
| 2020-08-06 | $24.77 | $24.85 | $24.73 | $24.73 | $22.68 | 23,582 |
| 2020-08-05 | $24.77 | $24.80 | $24.65 | $24.65 | $22.61 | 26,296 |
| 2020-08-04 | $24.55 | $24.73 | $24.54 | $24.54 | $22.51 | 195,341 |
| 2020-08-03 | $24.54 | $24.67 | $24.47 | $24.51 | $22.48 | 302,890 |
| 2020-07-31 | $24.66 | $24.68 | $24.51 | $24.51 | $22.39 | 33,048 |
| 2020-07-30 | $24.50 | $24.70 | $24.50 | $24.57 | $22.44 | 16,856 |
| 2020-07-29 | $24.59 | $24.70 | $24.55 | $24.56 | $22.43 | 19,294 |
| 2020-07-28 | $24.57 | $24.61 | $24.42 | $24.42 | $22.30 | 43,670 |
| 2020-07-27 | $24.48 | $24.62 | $24.47 | $24.62 | $22.49 | 21,229 |
| 2020-07-24 | $24.38 | $24.52 | $24.34 | $24.47 | $22.35 | 20,608 |
| 2020-07-23 | $24.36 | $24.50 | $24.36 | $24.46 | $22.34 | 42,751 |
| 2020-07-22 | $24.43 | $24.48 | $24.33 | $24.36 | $22.25 | 79,567 |
| 2020-07-21 | $24.19 | $24.37 | $24.19 | $24.31 | $22.20 | 16,403 |
| 2020-07-20 | $24.11 | $24.19 | $24.08 | $24.13 | $22.04 | 16,519 |
| 2020-07-17 | $24.07 | $24.09 | $24.00 | $24.03 | $21.95 | 5,411 |
| 2020-07-16 | $23.95 | $24.07 | $23.93 | $23.95 | $21.87 | 18,686 |
| 2020-07-15 | $24.03 | $24.13 | $23.92 | $23.94 | $21.87 | 86,293 |
| 2020-07-14 | $23.87 | $23.92 | $23.79 | $23.79 | $21.73 | 25,231 |
| 2020-07-13 | $23.91 | $24.03 | $23.69 | $23.80 | $21.74 | 43,317 |
| 2020-07-10 | $23.87 | $23.88 | $23.78 | $23.88 | $21.81 | 9,980 |
| 2020-07-09 | $23.89 | $23.91 | $23.68 | $23.74 | $21.68 | 16,800 |
| 2020-07-08 | $23.86 | $23.91 | $23.76 | $23.81 | $21.75 | 11,258 |
| 2020-07-07 | $23.90 | $23.93 | $23.73 | $23.73 | $21.67 | 53,696 |
| 2020-07-06 | $23.91 | $23.94 | $23.90 | $23.94 | $21.87 | 6,100 |
| 2020-07-02 | $23.75 | $23.89 | $23.69 | $23.72 | $21.66 | 63,062 |
| 2020-07-01 | $23.57 | $23.77 | $23.57 | $23.76 | $21.70 | 68,000 |
| 2020-06-30 | $23.53 | $23.72 | $23.53 | $23.72 | $21.58 | 9,286 |
| 2020-06-29 | $23.57 | $23.67 | $23.53 | $23.55 | $21.43 | 59,134 |
| 2020-06-26 | $23.58 | $23.68 | $23.58 | $23.65 | $21.52 | 7,043 |
| 2020-06-25 | $23.65 | $23.72 | $23.61 | $23.68 | $21.55 | 10,433 |
| 2020-06-24 | $23.74 | $23.80 | $23.66 | $23.72 | $21.58 | 9,192 |
| 2020-06-23 | $23.91 | $23.97 | $23.84 | $23.88 | $21.73 | 40,618 |
| 2020-06-22 | $23.68 | $23.84 | $23.68 | $23.72 | $21.58 | 9,625 |
| 2020-06-19 | $23.74 | $23.88 | $23.70 | $23.75 | $21.61 | 18,569 |
| 2020-06-18 | $23.83 | $23.86 | $23.76 | $23.86 | $21.71 | 48,288 |
| 2020-06-17 | $23.92 | $23.92 | $23.76 | $23.80 | $21.66 | 16,723 |
| 2020-06-16 | $23.90 | $24.09 | $23.87 | $23.87 | $21.72 | 22,620 |
| 2020-06-15 | $23.44 | $23.77 | $23.44 | $23.66 | $21.53 | 89,133 |
| 2020-06-12 | $23.63 | $23.75 | $23.50 | $23.60 | $21.47 | 77,225 |
| 2020-06-11 | $23.81 | $23.81 | $23.38 | $23.40 | $21.29 | 26,554 |
| 2020-06-10 | $23.90 | $23.98 | $23.89 | $23.92 | $21.77 | 10,815 |
| 2020-06-09 | $24.03 | $24.03 | $23.77 | $23.87 | $21.72 | 108,099 |
| 2020-06-08 | $24.17 | $24.29 | $24.16 | $24.28 | $22.09 | 64,024 |
| 2020-06-05 | $24.10 | $24.10 | $24.01 | $24.01 | $21.85 | 15,220 |
| 2020-06-04 | $23.74 | $23.80 | $23.74 | $23.78 | $21.64 | 6,463 |
| 2020-06-03 | $23.50 | $23.71 | $23.50 | $23.67 | $21.54 | 21,489 |
| 2020-06-02 | $23.25 | $23.49 | $23.25 | $23.33 | $21.23 | 40,625 |
| 2020-06-01 | $23.10 | $23.24 | $23.10 | $23.16 | $21.07 | 94,335 |
| 2020-05-29 | $23.17 | $23.28 | $23.10 | $23.16 | $20.98 | 15,118 |
| 2020-05-28 | $23.09 | $23.19 | $23.05 | $23.11 | $20.93 | 74,055 |
| 2020-05-27 | $23.06 | $23.10 | $22.95 | $23.00 | $20.83 | 24,313 |
| 2020-05-26 | $22.83 | $22.95 | $22.80 | $22.82 | $20.67 | 20,520 |
| 2020-05-22 | $22.81 | $22.81 | $22.70 | $22.70 | $20.56 | 10,480 |
| 2020-05-21 | $22.77 | $22.92 | $22.73 | $22.73 | $20.59 | 25,466 |
| 2020-05-20 | $22.75 | $22.85 | $22.72 | $22.72 | $20.58 | 86,850 |
| 2020-05-19 | $22.45 | $22.56 | $22.40 | $22.40 | $20.29 | 60,651 |
| 2020-05-18 | $22.06 | $22.53 | $22.06 | $22.53 | $20.40 | 90,671 |
| 2020-05-15 | $22.00 | $22.00 | $21.85 | $21.86 | $19.80 | 4,142 |
| 2020-05-14 | $21.81 | $21.97 | $21.81 | $21.96 | $19.89 | 50,597 |
| 2020-05-13 | $22.08 | $22.09 | $21.88 | $21.91 | $19.84 | 7,160 |
| 2020-05-12 | $21.99 | $22.11 | $21.94 | $21.98 | $19.91 | 11,513 |
| 2020-05-11 | $22.00 | $22.00 | $21.89 | $21.90 | $19.83 | 11,244 |
| 2020-05-08 | $21.81 | $21.97 | $21.81 | $21.86 | $19.80 | 26,889 |
| 2020-05-07 | $21.76 | $21.86 | $21.75 | $21.76 | $19.71 | 13,317 |
| 2020-05-06 | $21.69 | $21.76 | $21.57 | $21.58 | $19.54 | 28,717 |
| 2020-05-05 | $21.77 | $21.85 | $21.68 | $21.71 | $19.66 | 39,391 |
| 2020-05-04 | $21.68 | $21.75 | $21.66 | $21.72 | $19.67 | 19,059 |
| 2020-05-01 | $21.72 | $21.80 | $21.61 | $21.63 | $19.59 | 202,070 |
| 2020-04-30 | $21.73 | $21.98 | $21.68 | $21.78 | $19.73 | 117,318 |
| 2020-04-29 | $21.75 | $22.00 | $21.72 | $22.00 | $19.92 | 56,806 |
| 2020-04-28 | $21.63 | $21.75 | $21.61 | $21.65 | $19.61 | 4,155 |
| 2020-04-27 | $21.98 | $21.98 | $21.58 | $21.63 | $19.59 | 13,808 |
| 2020-04-24 | $21.64 | $21.80 | $21.64 | $21.75 | $19.70 | 2,874 |
| 2020-04-23 | $21.93 | $21.93 | $21.40 | $21.73 | $19.58 | 65,700 |
| 2020-04-22 | $21.93 | $21.93 | $21.64 | $21.87 | $19.71 | 9,353 |
| 2020-04-21 | $21.89 | $21.90 | $21.73 | $21.81 | $19.65 | 60,981 |
| 2020-04-20 | $22.13 | $22.15 | $21.93 | $22.04 | $19.86 | 39,746 |
| 2020-04-17 | $22.14 | $22.14 | $21.86 | $22.08 | $19.90 | 36,634 |
| 2020-04-16 | $21.85 | $21.98 | $21.77 | $21.98 | $19.81 | 13,932 |
| 2020-04-15 | $21.85 | $21.96 | $21.76 | $21.85 | $19.69 | 17,078 |
| 2020-04-14 | $22.04 | $22.10 | $21.85 | $22.06 | $19.88 | 22,775 |
| 2020-04-13 | $21.53 | $21.85 | $21.50 | $21.78 | $19.63 | 51,849 |
| 2020-04-09 | $21.42 | $21.86 | $21.42 | $21.80 | $19.64 | 24,247 |
| 2020-04-08 | $21.05 | $21.19 | $20.98 | $20.99 | $18.91 | 20,413 |
| 2020-04-07 | $21.13 | $21.15 | $20.86 | $20.95 | $18.88 | 16,374 |
| 2020-04-06 | $20.65 | $20.94 | $20.65 | $20.71 | $18.66 | 8,272 |
| 2020-04-03 | $20.67 | $20.84 | $20.39 | $20.56 | $18.53 | 48,435 |
| 2020-04-02 | $20.44 | $21.04 | $20.44 | $20.84 | $18.78 | 26,334 |
| 2020-04-01 | $21.10 | $21.10 | $20.56 | $20.70 | $18.65 | 105,341 |
| 2020-03-31 | $20.80 | $21.37 | $20.80 | $21.25 | $19.05 | 13,081 |
| 2020-03-30 | $20.71 | $21.21 | $20.63 | $20.77 | $18.62 | 155,253 |
| 2020-03-27 | $20.90 | $20.99 | $20.56 | $20.83 | $18.68 | 16,718 |
| 2020-03-26 | $20.29 | $21.01 | $20.29 | $20.61 | $18.48 | 19,736 |
| 2020-03-25 | $20.08 | $20.43 | $19.75 | $20.22 | $18.13 | 37,649 |
| 2020-03-24 | $19.50 | $19.80 | $19.37 | $19.64 | $17.61 | 26,789 |
| 2020-03-23 | $19.36 | $19.89 | $18.99 | $19.08 | $17.11 | 149,384 |
| 2020-03-20 | $19.36 | $20.24 | $19.36 | $19.49 | $17.48 | 16,088 |
| 2020-03-19 | $19.64 | $20.01 | $19.49 | $19.55 | $17.53 | 19,899 |
| 2020-03-18 | $20.41 | $20.74 | $20.00 | $20.06 | $17.99 | 62,448 |
| 2020-03-17 | $21.63 | $21.63 | $20.90 | $21.19 | $19.00 | 32,632 |
| 2020-03-16 | $21.50 | $22.36 | $21.50 | $21.76 | $19.51 | 67,056 |
| 2020-03-13 | $22.55 | $23.09 | $22.27 | $22.38 | $20.07 | 33,625 |
| 2020-03-12 | $22.75 | $22.75 | $21.93 | $22.64 | $20.30 | 140,445 |
| 2020-03-11 | $23.79 | $23.82 | $23.14 | $23.26 | $20.86 | 85,712 |
| 2020-03-10 | $24.06 | $24.06 | $23.82 | $24.02 | $21.54 | 45,612 |
| 2020-03-09 | $23.91 | $23.99 | $23.87 | $23.87 | $21.40 | 26,924 |
| 2020-03-06 | $24.69 | $24.70 | $24.61 | $24.66 | $22.11 | 11,653 |
| 2020-03-05 | $24.81 | $24.85 | $24.74 | $24.81 | $22.25 | 12,559 |
| 2020-03-04 | $24.91 | $24.91 | $24.82 | $24.87 | $22.30 | 11,956 |
| 2020-03-03 | $24.71 | $24.93 | $24.66 | $24.68 | $22.13 | 99,622 |
| 2020-03-02 | $24.58 | $24.65 | $24.52 | $24.63 | $22.08 | 21,945 |
| 2020-02-28 | $24.53 | $24.71 | $24.51 | $24.61 | $21.98 | 74,837 |
| 2020-02-27 | $24.80 | $24.84 | $24.71 | $24.71 | $22.07 | 21,333 |
| 2020-02-26 | $24.86 | $24.96 | $24.85 | $24.92 | $22.26 | 18,708 |
| 2020-02-25 | $25.02 | $25.02 | $24.90 | $24.90 | $22.24 | 38,778 |
| 2020-02-24 | $24.96 | $25.04 | $24.96 | $24.99 | $22.32 | 17,556 |
| 2020-02-21 | $25.08 | $25.15 | $25.08 | $25.12 | $22.44 | 9,662 |
| 2020-02-20 | $25.07 | $25.13 | $25.05 | $25.05 | $22.37 | 47,289 |
| 2020-02-19 | $25.10 | $25.13 | $25.06 | $25.06 | $22.38 | 14,336 |
| 2020-02-18 | $25.10 | $25.10 | $25.05 | $25.06 | $22.38 | 17,988 |
| 2020-02-14 | $25.07 | $25.10 | $25.07 | $25.10 | $22.42 | 19,835 |
| 2020-02-13 | $25.10 | $25.10 | $25.04 | $25.05 | $22.37 | 245,237 |
| 2020-02-12 | $25.06 | $25.09 | $25.06 | $25.09 | $22.41 | 13,873 |
| 2020-02-11 | $25.03 | $25.09 | $25.03 | $25.05 | $22.37 | 25,206 |
| 2020-02-10 | $25.02 | $25.08 | $25.01 | $25.02 | $22.35 | 91,935 |
| 2020-02-07 | $25.04 | $25.08 | $25.02 | $25.03 | $22.36 | 15,583 |
| 2020-02-06 | $25.06 | $25.09 | $25.02 | $25.03 | $22.36 | 56,019 |
| 2020-02-05 | $25.03 | $25.08 | $25.02 | $25.08 | $22.40 | 10,883 |
| 2020-02-04 | $25.01 | $25.06 | $25.01 | $25.01 | $22.34 | 41,410 |
| 2020-02-03 | $24.99 | $25.13 | $24.93 | $24.95 | $22.28 | 95,731 |
| 2020-01-31 | $25.14 | $25.16 | $25.12 | $25.16 | $22.38 | 7,264 |
| 2020-01-30 | $25.05 | $25.15 | $25.05 | $25.13 | $22.35 | 10,379 |
| 2020-01-29 | $25.13 | $25.15 | $25.11 | $25.14 | $22.36 | 5,508 |
| 2020-01-28 | $25.09 | $25.14 | $25.08 | $25.14 | $22.36 | 9,563 |
| 2020-01-27 | $25.06 | $25.11 | $25.03 | $25.10 | $22.33 | 25,610 |
| 2020-01-24 | $25.15 | $25.19 | $25.13 | $25.13 | $22.35 | 9,020 |
| 2020-01-23 | $25.18 | $25.21 | $25.15 | $25.21 | $22.42 | 23,151 |
| 2020-01-22 | $25.21 | $25.25 | $25.20 | $25.20 | $22.41 | 20,853 |
| 2020-01-21 | $25.23 | $25.27 | $25.23 | $25.27 | $22.48 | 47,028 |
| 2020-01-17 | $25.20 | $25.26 | $25.20 | $25.26 | $22.47 | 26,031 |
| 2020-01-16 | $25.22 | $25.27 | $25.21 | $25.22 | $22.43 | 31,017 |
| 2020-01-15 | $25.19 | $25.26 | $25.17 | $25.26 | $22.47 | 31,778 |
| 2020-01-14 | $25.12 | $25.20 | $25.12 | $25.14 | $22.36 | 20,982 |
| 2020-01-13 | $25.12 | $25.20 | $25.12 | $25.20 | $22.41 | 36,785 |
| 2020-01-10 | $25.13 | $25.16 | $25.10 | $25.16 | $22.38 | 10,177 |
| 2020-01-09 | $25.07 | $25.14 | $25.06 | $25.14 | $22.36 | 7,625 |
| 2020-01-08 | $25.06 | $25.11 | $25.05 | $25.11 | $22.33 | 8,324 |
| 2020-01-07 | $25.09 | $25.13 | $25.07 | $25.10 | $22.33 | 4,580 |
| 2020-01-06 | $25.12 | $25.13 | $25.07 | $25.11 | $22.33 | 10,403 |
| 2020-01-03 | $25.04 | $25.11 | $25.04 | $25.08 | $22.31 | 7,645 |
| 2020-01-02 | $25.06 | $25.13 | $25.05 | $25.12 | $22.34 | 32,164 |
| 2019-12-31 | $25.08 | $25.12 | $25.04 | $25.11 | $22.33 | 23,129 |
| 2019-12-30 | $25.07 | $25.07 | $24.98 | $25.07 | $22.30 | 17,731 |
| 2019-12-27 | $25.07 | $25.15 | $25.07 | $25.10 | $22.23 | 3,543 |
| 2019-12-26 | $25.02 | $25.12 | $25.02 | $25.12 | $22.25 | 12,528 |
| 2019-12-24 | $25.00 | $25.06 | $25.00 | $25.06 | $22.20 | 18,610 |
| 2019-12-23 | $25.02 | $25.05 | $24.97 | $25.05 | $22.19 | 33,261 |
| 2019-12-20 | $24.99 | $25.05 | $24.99 | $25.04 | $22.18 | 10,838 |
| 2019-12-19 | $24.99 | $25.08 | $24.99 | $25.07 | $22.21 | 19,532 |
| 2019-12-18 | $25.00 | $25.05 | $24.97 | $25.05 | $22.19 | 37,820 |
| 2019-12-17 | $25.03 | $25.05 | $24.98 | $25.03 | $22.17 | 20,619 |
| 2019-12-16 | $25.01 | $25.03 | $24.99 | $25.03 | $22.17 | 22,339 |
| 2019-12-13 | $24.95 | $25.00 | $24.92 | $24.92 | $22.07 | 19,602 |
| 2019-12-12 | $24.88 | $24.92 | $24.85 | $24.88 | $22.04 | 18,072 |
| 2019-12-11 | $24.84 | $24.89 | $24.82 | $24.85 | $22.01 | 19,692 |
| 2019-12-10 | $24.78 | $24.84 | $24.78 | $24.83 | $21.99 | 13,493 |
| 2019-12-09 | $24.78 | $24.80 | $24.76 | $24.79 | $21.96 | 5,853 |
| 2019-12-06 | $24.75 | $24.80 | $24.75 | $24.79 | $21.96 | 11,725 |
| 2019-12-05 | $24.80 | $24.80 | $24.77 | $24.80 | $21.97 | 6,873 |
| 2019-12-04 | $24.77 | $24.79 | $24.75 | $24.78 | $21.95 | 7,415 |
| 2019-12-03 | $24.72 | $24.77 | $24.68 | $24.77 | $21.94 | 11,134 |
| 2019-12-02 | $24.72 | $24.74 | $24.65 | $24.73 | $21.91 | 28,397 |
| 2019-11-29 | $24.75 | $24.80 | $24.73 | $24.78 | $21.86 | 8,582 |
| 2019-11-27 | $24.70 | $24.75 | $24.70 | $24.75 | $21.84 | 8,760 |
| 2019-11-26 | $24.73 | $24.75 | $24.69 | $24.70 | $21.79 | 11,805 |
| 2019-11-25 | $24.70 | $24.73 | $24.66 | $24.72 | $21.81 | 10,934 |
| 2019-11-22 | $24.69 | $24.69 | $24.65 | $24.65 | $21.75 | 7,813 |
| 2019-11-21 | $24.70 | $24.70 | $24.62 | $24.68 | $21.77 | 44,384 |
| 2019-11-20 | $24.69 | $24.73 | $24.67 | $24.71 | $21.80 | 38,727 |
| 2019-11-19 | $24.73 | $24.73 | $24.68 | $24.71 | $21.80 | 4,662 |
| 2019-11-18 | $24.70 | $24.76 | $24.70 | $24.76 | $21.85 | 22,923 |
| 2019-11-15 | $24.69 | $24.73 | $24.68 | $24.73 | $21.82 | 14,354 |
| 2019-11-14 | $24.65 | $24.70 | $24.63 | $24.70 | $21.79 | 140,014 |
| 2019-11-13 | $24.64 | $24.68 | $24.63 | $24.68 | $21.77 | 26,366 |
| 2019-11-12 | $24.66 | $24.70 | $24.64 | $24.70 | $21.79 | 89,690 |
| 2019-11-11 | $24.69 | $24.69 | $24.66 | $24.69 | $21.78 | 9,495 |
| 2019-11-08 | $24.65 | $24.72 | $24.63 | $24.70 | $21.79 | 368,414 |
| 2019-11-07 | $24.71 | $24.71 | $24.59 | $24.63 | $21.73 | 55,850 |
| 2019-11-06 | $24.67 | $24.71 | $24.65 | $24.71 | $21.80 | 19,122 |
| 2019-11-05 | $24.68 | $24.71 | $24.63 | $24.71 | $21.80 | 34,747 |
| 2019-11-04 | $24.75 | $24.76 | $24.68 | $24.70 | $21.79 | 82,746 |
| 2019-11-01 | $24.71 | $24.77 | $24.68 | $24.72 | $21.81 | 94,923 |
| 2019-10-31 | $24.76 | $24.77 | $24.73 | $24.74 | $21.73 | 5,060 |
| 2019-10-30 | $24.75 | $24.80 | $24.67 | $24.80 | $21.78 | 14,487 |
| 2019-10-29 | $24.70 | $24.75 | $24.70 | $24.71 | $21.70 | 5,166 |
| 2019-10-28 | $24.73 | $24.75 | $24.70 | $24.70 | $21.69 | 4,262 |
| 2019-10-25 | $24.70 | $24.74 | $24.67 | $24.73 | $21.72 | 6,814 |
| 2019-10-24 | $24.77 | $24.77 | $24.68 | $24.72 | $21.71 | 2,582 |
| 2019-10-23 | $24.72 | $24.75 | $24.67 | $24.75 | $21.74 | 9,130 |
| 2019-10-22 | $24.69 | $24.75 | $24.67 | $24.75 | $21.74 | 57,426 |
| 2019-10-21 | $24.67 | $24.70 | $24.66 | $24.69 | $21.69 | 6,792 |
| 2019-10-18 | $24.66 | $24.70 | $24.62 | $24.69 | $21.69 | 13,025 |
| 2019-10-17 | $24.64 | $24.66 | $24.58 | $24.58 | $21.59 | 35,388 |
| 2019-10-16 | $24.54 | $24.60 | $24.52 | $24.60 | $21.61 | 7,972 |
| 2019-10-15 | $24.45 | $24.55 | $24.45 | $24.49 | $21.51 | 4,572 |
| 2019-10-14 | $24.46 | $24.53 | $24.46 | $24.49 | $21.51 | 4,644 |
| 2019-10-11 | $24.47 | $24.55 | $24.47 | $24.50 | $21.52 | 5,259 |
| 2019-10-10 | $24.35 | $24.41 | $24.35 | $24.41 | $21.44 | 22,112 |
| 2019-10-09 | $24.33 | $24.37 | $24.32 | $24.32 | $21.36 | 47,508 |
| 2019-10-08 | $24.29 | $24.34 | $24.29 | $24.32 | $21.36 | 4,153 |
| 2019-10-07 | $24.36 | $24.39 | $24.32 | $24.32 | $21.36 | 13,071 |
| 2019-10-04 | $24.34 | $24.40 | $24.33 | $24.39 | $21.42 | 13,353 |
| 2019-10-03 | $24.33 | $24.41 | $24.32 | $24.36 | $21.40 | 5,946 |
| 2019-10-02 | $24.37 | $24.37 | $24.32 | $24.33 | $21.37 | 3,094 |
| 2019-10-01 | $24.30 | $24.43 | $24.30 | $24.35 | $21.39 | 78,250 |
| 2019-09-30 | $24.41 | $24.49 | $24.41 | $24.46 | $21.38 | 4,454 |
| 2019-09-27 | $24.44 | $24.49 | $24.41 | $24.41 | $21.34 | 14,517 |
| 2019-09-26 | $24.45 | $24.51 | $24.42 | $24.42 | $21.35 | 6,016 |
| 2019-09-25 | $24.53 | $24.53 | $24.42 | $24.43 | $21.36 | 22,285 |
| 2019-09-24 | $24.53 | $24.60 | $24.53 | $24.56 | $21.47 | 11,664 |
| 2019-09-23 | $24.56 | $24.58 | $24.53 | $24.53 | $21.44 | 6,759 |
| 2019-09-20 | $24.56 | $24.61 | $24.56 | $24.57 | $21.48 | 2,578 |
| 2019-09-19 | $24.58 | $24.63 | $24.57 | $24.58 | $21.49 | 5,957 |
| 2019-09-18 | $24.57 | $24.63 | $24.55 | $24.63 | $21.53 | 6,012 |
| 2019-09-17 | $24.56 | $24.62 | $24.56 | $24.61 | $21.51 | 9,414 |
| 2019-09-16 | $24.57 | $24.57 | $24.41 | $24.48 | $21.40 | 310,132 |
| 2019-09-13 | $24.58 | $24.60 | $24.57 | $24.57 | $21.48 | 3,661 |
| 2019-09-12 | $24.51 | $24.59 | $24.51 | $24.54 | $21.45 | 41,807 |
| 2019-09-11 | $24.49 | $24.49 | $24.44 | $24.44 | $21.37 | 191,000 |
| 2019-09-10 | $24.53 | $24.53 | $24.46 | $24.50 | $21.42 | 3,401 |
| 2019-09-09 | $24.48 | $24.51 | $24.46 | $24.51 | $21.43 | 70,192 |
| 2019-09-06 | $24.44 | $24.49 | $24.44 | $24.47 | $21.39 | 2,984 |
| 2019-09-05 | $24.43 | $24.46 | $24.40 | $24.42 | $21.35 | 6,071 |
| 2019-09-04 | $24.32 | $24.43 | $24.32 | $24.43 | $21.36 | 48,575 |
| 2019-09-03 | $24.28 | $24.32 | $24.24 | $24.30 | $21.24 | 67,874 |
| 2019-08-30 | $24.47 | $24.50 | $24.35 | $24.39 | $21.23 | 50,816 |
| 2019-08-29 | $24.51 | $24.55 | $24.48 | $24.49 | $21.31 | 5,384 |
| 2019-08-28 | $24.47 | $24.52 | $24.46 | $24.51 | $21.33 | 8,059 |
| 2019-08-27 | $24.53 | $24.57 | $24.49 | $24.50 | $21.32 | 6,340 |
| 2019-08-26 | $24.53 | $24.53 | $24.47 | $24.52 | $21.34 | 6,290 |
| 2019-08-23 | $24.49 | $24.56 | $24.48 | $24.56 | $21.38 | 7,397 |
| 2019-08-22 | $24.53 | $24.54 | $24.50 | $24.54 | $21.36 | 1,829 |
| 2019-08-21 | $24.44 | $24.49 | $24.44 | $24.48 | $21.31 | 4,378 |
| 2019-08-20 | $24.36 | $24.45 | $24.36 | $24.45 | $21.28 | 17,562 |
| 2019-08-19 | $24.38 | $24.42 | $24.35 | $24.35 | $21.19 | 24,584 |
| 2019-08-16 | $24.34 | $24.39 | $24.32 | $24.33 | $21.18 | 18,011 |
| 2019-08-15 | $24.33 | $24.37 | $24.32 | $24.33 | $21.18 | 13,348 |
| 2019-08-14 | $24.39 | $24.40 | $24.31 | $24.40 | $21.24 | 61,504 |
| 2019-08-13 | $24.44 | $24.50 | $24.43 | $24.43 | $21.26 | 22,804 |
| 2019-08-12 | $24.52 | $24.52 | $24.45 | $24.50 | $21.32 | 15,514 |
| 2019-08-09 | $24.53 | $24.59 | $24.52 | $24.52 | $21.34 | 9,447 |
| 2019-08-08 | $24.54 | $24.61 | $24.54 | $24.55 | $21.37 | 10,949 |
| 2019-08-07 | $24.52 | $24.56 | $24.50 | $24.54 | $21.36 | 11,943 |
| 2019-08-06 | $24.52 | $24.57 | $24.47 | $24.51 | $21.33 | 6,033 |
| 2019-08-05 | $24.48 | $24.50 | $24.45 | $24.47 | $21.30 | 6,011 |
| 2019-08-02 | $24.53 | $24.59 | $24.50 | $24.59 | $21.40 | 10,529 |
| 2019-08-01 | $24.52 | $24.63 | $24.52 | $24.60 | $21.41 | 4,360 |
| 2019-07-31 | $24.72 | $24.78 | $24.62 | $24.66 | $21.37 | 7,878 |
| 2019-07-30 | $24.69 | $24.75 | $24.69 | $24.74 | $21.44 | 9,259 |
| 2019-07-29 | $24.72 | $24.79 | $24.72 | $24.79 | $21.48 | 4,491 |
| 2019-07-26 | $24.73 | $24.78 | $24.72 | $24.76 | $21.46 | 4,584 |
| 2019-07-25 | $24.75 | $24.80 | $24.70 | $24.71 | $21.42 | 29,908 |
| 2019-07-24 | $24.70 | $24.75 | $24.69 | $24.73 | $21.43 | 8,060 |
| 2019-07-23 | $24.67 | $24.72 | $24.66 | $24.72 | $21.42 | 12,784 |
| 2019-07-22 | $24.68 | $24.74 | $24.68 | $24.73 | $21.43 | 8,676 |
| 2019-07-19 | $24.67 | $24.74 | $24.63 | $24.63 | $21.35 | 39,730 |
| 2019-07-18 | $24.66 | $24.77 | $24.66 | $24.77 | $21.47 | 10,946 |
| 2019-07-17 | $24.67 | $24.73 | $24.67 | $24.67 | $21.38 | 9,378 |
| 2019-07-16 | $24.69 | $24.76 | $24.69 | $24.69 | $21.40 | 15,037 |
| 2019-07-15 | $24.75 | $24.79 | $24.70 | $24.71 | $21.42 | 42,194 |
| 2019-07-12 | $24.72 | $24.80 | $24.72 | $24.74 | $21.44 | 11,762 |
| 2019-07-11 | $24.83 | $24.85 | $24.70 | $24.71 | $21.42 | 63,744 |
| 2019-07-10 | $24.79 | $24.87 | $24.79 | $24.87 | $21.55 | 130,929 |
| 2019-07-09 | $24.76 | $24.80 | $24.75 | $24.75 | $21.45 | 3,742 |
| 2019-07-08 | $24.82 | $24.85 | $24.79 | $24.81 | $21.50 | 39,841 |
| 2019-07-05 | $24.79 | $24.86 | $24.78 | $24.85 | $21.54 | 7,511 |
| 2019-07-03 | $24.86 | $24.93 | $24.86 | $24.93 | $21.61 | 12,243 |
| 2019-07-02 | $24.87 | $24.89 | $24.81 | $24.82 | $21.51 | 45,680 |
| 2019-07-01 | $24.84 | $24.91 | $24.84 | $24.88 | $21.56 | 55,136 |
| 2019-06-28 | $24.87 | $24.90 | $24.85 | $24.89 | $21.51 | 7,855 |
| 2019-06-27 | $24.79 | $24.85 | $24.79 | $24.85 | $21.48 | 6,300 |
| 2019-06-26 | $24.78 | $24.81 | $24.74 | $24.74 | $21.38 | 9,795 |
| 2019-06-25 | $24.81 | $24.83 | $24.75 | $24.77 | $21.41 | 4,539 |
| 2019-06-24 | $24.83 | $24.84 | $24.76 | $24.79 | $21.43 | 9,707 |
| 2019-06-21 | $24.73 | $24.82 | $24.73 | $24.82 | $21.45 | 13,394 |
| 2019-06-20 | $24.74 | $24.83 | $24.72 | $24.72 | $21.37 | 61,734 |
| 2019-06-19 | $24.47 | $24.69 | $24.47 | $24.68 | $21.33 | 17,880 |
| 2019-06-18 | $24.44 | $24.48 | $24.43 | $24.47 | $21.15 | 8,525 |
| 2019-06-17 | $24.37 | $24.40 | $24.37 | $24.38 | $21.07 | 6,630 |
| 2019-06-14 | $24.40 | $24.40 | $24.37 | $24.37 | $21.06 | 3,090 |
| 2019-06-13 | $24.43 | $24.44 | $24.41 | $24.42 | $21.11 | 5,759 |
| 2019-06-12 | $24.44 | $24.46 | $24.41 | $24.42 | $21.11 | 8,683 |
| 2019-06-11 | $24.42 | $24.46 | $24.40 | $24.45 | $21.13 | 7,780 |
| 2019-06-10 | $24.35 | $24.41 | $24.34 | $24.40 | $21.09 | 13,234 |
| 2019-06-07 | $24.31 | $24.36 | $24.31 | $24.34 | $21.04 | 9,170 |
| 2019-06-06 | $24.20 | $24.28 | $24.20 | $24.28 | $20.99 | 8,639 |
| 2019-06-05 | $24.21 | $24.23 | $24.15 | $24.17 | $20.89 | 9,372 |
| 2019-06-04 | $24.05 | $24.17 | $24.05 | $24.17 | $20.89 | 12,706 |
| 2019-06-03 | $24.05 | $24.10 | $24.05 | $24.09 | $20.82 | 27,861 |
| 2019-05-31 | $24.07 | $24.24 | $24.07 | $24.24 | $20.83 | 11,273 |
| 2019-05-30 | $24.21 | $24.25 | $24.21 | $24.24 | $20.83 | 6,680 |
| 2019-05-29 | $24.22 | $24.25 | $24.20 | $24.22 | $20.82 | 10,581 |
| 2019-05-28 | $24.29 | $24.34 | $24.20 | $24.30 | $20.88 | 48,987 |
| 2019-05-24 | $24.34 | $24.35 | $24.27 | $24.34 | $20.92 | 19,968 |
| 2019-05-23 | $24.26 | $24.26 | $24.22 | $24.23 | $20.82 | 26,050 |
| 2019-05-22 | $24.30 | $24.35 | $24.28 | $24.28 | $20.87 | 28,133 |
| 2019-05-21 | $24.29 | $24.35 | $24.29 | $24.30 | $20.88 | 13,537 |
| 2019-05-20 | $24.30 | $24.32 | $24.27 | $24.27 | $20.86 | 7,647 |
| 2019-05-17 | $24.31 | $24.34 | $24.27 | $24.30 | $20.88 | 12,626 |
| 2019-05-16 | $24.31 | $24.36 | $24.29 | $24.29 | $20.88 | 13,840 |
| 2019-05-15 | $24.26 | $24.35 | $24.26 | $24.29 | $20.88 | 11,314 |
| 2019-05-14 | $24.30 | $24.36 | $24.30 | $24.32 | $20.90 | 6,176 |
| 2019-05-13 | $24.35 | $24.39 | $24.29 | $24.29 | $20.88 | 13,020 |
| 2019-05-10 | $24.37 | $24.43 | $24.34 | $24.43 | $21.00 | 9,628 |
| 2019-05-09 | $24.30 | $24.39 | $24.30 | $24.33 | $20.91 | 43,376 |
| 2019-05-08 | $24.39 | $24.58 | $24.33 | $24.33 | $20.91 | 77,448 |
| 2019-05-07 | $24.43 | $24.46 | $24.35 | $24.35 | $20.93 | 31,493 |
| 2019-05-06 | $24.44 | $24.48 | $24.40 | $24.47 | $21.03 | 3,172 |
| 2019-05-03 | $24.42 | $24.51 | $24.42 | $24.47 | $21.03 | 6,574 |
| 2019-05-02 | $24.45 | $24.49 | $24.41 | $24.41 | $20.98 | 12,799 |
| 2019-05-01 | $24.48 | $24.58 | $24.44 | $24.47 | $21.03 | 23,341 |
| 2019-04-30 | $24.41 | $24.51 | $24.41 | $24.47 | $21.03 | 5,456 |
| 2019-04-29 | $24.39 | $24.44 | $24.36 | $24.40 | $20.97 | 21,568 |
| 2019-04-26 | $24.36 | $24.43 | $24.36 | $24.40 | $20.97 | 42,794 |
| 2019-04-25 | $24.35 | $24.40 | $24.33 | $24.40 | $20.97 | 22,117 |
| 2019-04-24 | $24.42 | $24.48 | $24.40 | $24.42 | $20.99 | 6,392 |
| 2019-04-23 | $24.53 | $24.60 | $24.53 | $24.58 | $21.04 | 30,077 |
| 2019-04-22 | $24.53 | $24.58 | $24.53 | $24.58 | $21.04 | 5,007 |
| 2019-04-18 | $24.59 | $24.59 | $24.53 | $24.58 | $21.04 | 13,493 |
| 2019-04-17 | $24.58 | $24.59 | $24.55 | $24.59 | $21.05 | 16,518 |
| 2019-04-16 | $24.55 | $24.60 | $24.54 | $24.59 | $21.05 | 12,783 |
| 2019-04-15 | $24.61 | $24.61 | $24.55 | $24.60 | $21.06 | 8,861 |
| 2019-04-12 | $24.58 | $24.59 | $24.52 | $24.57 | $21.03 | 27,377 |
| 2019-04-11 | $24.52 | $24.53 | $24.48 | $24.53 | $21.00 | 8,525 |
| 2019-04-10 | $24.48 | $24.55 | $24.47 | $24.55 | $21.02 | 5,545 |
| 2019-04-09 | $24.49 | $24.51 | $24.49 | $24.50 | $20.97 | 15,596 |
| 2019-04-08 | $24.43 | $24.51 | $24.43 | $24.51 | $20.98 | 12,676 |
| 2019-04-05 | $24.42 | $24.48 | $24.41 | $24.48 | $20.96 | 6,273 |
| 2019-04-04 | $24.43 | $24.44 | $24.41 | $24.44 | $20.92 | 6,025 |
| 2019-04-03 | $24.40 | $24.45 | $24.40 | $24.45 | $20.93 | 6,874 |
| 2019-04-02 | $24.34 | $24.39 | $24.34 | $24.37 | $20.86 | 3,635 |
| 2019-04-01 | $24.37 | $24.41 | $24.35 | $24.41 | $20.90 | 28,138 |
| 2019-03-29 | $24.46 | $24.46 | $24.36 | $24.38 | $20.79 | 3,549 |
| 2019-03-28 | $24.36 | $24.41 | $24.29 | $24.32 | $20.74 | 51,437 |
| 2019-03-27 | $24.39 | $24.44 | $24.33 | $24.36 | $20.77 | 17,840 |
| 2019-03-26 | $24.43 | $24.47 | $24.43 | $24.46 | $20.86 | 5,910 |
| 2019-03-25 | $24.45 | $24.45 | $24.37 | $24.45 | $20.85 | 7,859 |
| 2019-03-22 | $24.48 | $24.50 | $24.44 | $24.46 | $20.86 | 9,464 |
| 2019-03-21 | $24.51 | $24.58 | $24.51 | $24.57 | $20.95 | 16,757 |
| 2019-03-20 | $24.49 | $24.61 | $24.47 | $24.58 | $20.96 | 15,404 |
| 2019-03-19 | $24.51 | $24.53 | $24.47 | $24.51 | $20.90 | 5,140 |
| 2019-03-18 | $24.41 | $24.51 | $24.40 | $24.51 | $20.90 | 86,363 |
| 2019-03-15 | $24.38 | $24.43 | $24.38 | $24.41 | $20.81 | 32,252 |
| 2019-03-14 | $24.34 | $24.37 | $24.31 | $24.36 | $20.77 | 24,519 |
| 2019-03-13 | $24.25 | $24.36 | $24.25 | $24.36 | $20.77 | 21,839 |
| 2019-03-12 | $24.27 | $24.29 | $24.20 | $24.28 | $20.70 | 6,522 |
| 2019-03-11 | $24.10 | $24.19 | $24.10 | $24.19 | $20.63 | 37,049 |
| 2019-03-08 | $24.11 | $24.13 | $24.03 | $24.05 | $20.51 | 30,970 |
| 2019-03-07 | $24.23 | $24.23 | $24.05 | $24.05 | $20.51 | 61,024 |
| 2019-03-06 | $24.22 | $24.25 | $24.22 | $24.24 | $20.67 | 15,750 |
| 2019-03-05 | $24.28 | $24.30 | $24.23 | $24.30 | $20.72 | 25,340 |
| 2019-03-04 | $24.24 | $24.32 | $24.21 | $24.30 | $20.72 | 177,485 |
| 2019-03-01 | $24.33 | $24.33 | $24.24 | $24.28 | $20.70 | 15,183 |
| 2019-02-28 | $24.41 | $24.41 | $24.30 | $24.36 | $20.70 | 12,196 |
| 2019-02-27 | $24.36 | $24.36 | $24.31 | $24.31 | $20.66 | 19,571 |
| 2019-02-26 | $24.28 | $24.34 | $24.24 | $24.33 | $20.67 | 10,840 |
| 2019-02-25 | $24.24 | $24.25 | $24.21 | $24.21 | $20.57 | 12,784 |
| 2019-02-22 | $24.14 | $24.19 | $24.13 | $24.19 | $20.56 | 8,339 |
| 2019-02-21 | $24.14 | $24.19 | $24.12 | $24.19 | $20.56 | 16,699 |
| 2019-02-20 | $24.14 | $24.22 | $24.12 | $24.20 | $20.56 | 179,815 |
| 2019-02-19 | $24.06 | $24.18 | $24.06 | $24.18 | $20.55 | 19,554 |
| 2019-02-15 | $24.00 | $24.09 | $23.98 | $24.09 | $20.47 | 24,139 |
| 2019-02-14 | $23.98 | $24.02 | $23.95 | $24.02 | $20.41 | 611,052 |
| 2019-02-13 | $24.03 | $24.04 | $23.98 | $24.02 | $20.41 | 69,797 |
| 2019-02-12 | $24.02 | $24.05 | $23.99 | $24.04 | $20.43 | 7,402 |
| 2019-02-11 | $23.96 | $23.99 | $23.91 | $23.97 | $20.37 | 82,277 |
| 2019-02-08 | $24.00 | $24.01 | $23.84 | $23.98 | $20.38 | 60,881 |
| 2019-02-07 | $24.05 | $24.05 | $23.95 | $23.98 | $20.38 | 61,564 |
| 2019-02-06 | $24.09 | $24.10 | $24.02 | $24.07 | $20.45 | 32,281 |
| 2019-02-05 | $24.09 | $24.11 | $24.05 | $24.07 | $20.45 | 17,270 |
| 2019-02-04 | $24.06 | $24.10 | $24.03 | $24.06 | $20.44 | 87,767 |
| 2019-02-01 | $24.07 | $24.09 | $24.03 | $24.04 | $20.43 | 14,339 |
| 2019-01-31 | $24.14 | $24.20 | $24.12 | $24.13 | $20.42 | 24,856 |
| 2019-01-30 | $23.94 | $24.09 | $23.94 | $24.06 | $20.36 | 14,098 |
| 2019-01-29 | $24.02 | $24.02 | $23.94 | $23.95 | $20.27 | 29,182 |
| 2019-01-28 | $23.95 | $24.02 | $23.94 | $24.00 | $20.31 | 80,817 |
| 2019-01-25 | $23.91 | $23.95 | $23.91 | $23.94 | $20.26 | 29,574 |
| 2019-01-24 | $23.86 | $23.92 | $23.81 | $23.82 | $20.16 | 25,171 |
| 2019-01-23 | $23.83 | $23.88 | $23.82 | $23.86 | $20.19 | 17,061 |
| 2019-01-22 | $23.79 | $23.86 | $23.79 | $23.83 | $20.17 | 26,586 |
| 2019-01-18 | $23.84 | $23.87 | $23.80 | $23.81 | $20.15 | 14,110 |
| 2019-01-17 | $23.74 | $23.84 | $23.73 | $23.84 | $20.18 | 56,534 |
| 2019-01-16 | $23.87 | $23.87 | $23.52 | $23.62 | $19.99 | 352,386 |
| 2019-01-15 | $23.76 | $23.84 | $23.74 | $23.84 | $20.18 | 21,489 |
| 2019-01-14 | $23.75 | $23.81 | $23.73 | $23.74 | $20.09 | 27,689 |
| 2019-01-11 | $23.75 | $23.79 | $23.74 | $23.74 | $20.09 | 24,871 |
| 2019-01-10 | $23.79 | $23.80 | $23.74 | $23.77 | $20.12 | 7,283 |
| 2019-01-09 | $23.71 | $23.88 | $23.71 | $23.88 | $20.21 | 46,231 |
| 2019-01-08 | $23.58 | $23.65 | $23.58 | $23.65 | $20.01 | 27,393 |
| 2019-01-07 | $23.50 | $23.60 | $23.49 | $23.55 | $19.93 | 18,389 |
| 2019-01-04 | $23.33 | $23.42 | $23.33 | $23.40 | $19.80 | 29,672 |
| 2019-01-03 | $23.30 | $23.34 | $23.27 | $23.30 | $19.72 | 25,388 |
| 2019-01-02 | $23.32 | $23.39 | $23.32 | $23.39 | $19.79 | 15,116 |
| 2018-12-31 | $23.42 | $23.47 | $23.39 | $23.41 | $19.81 | 37,391 |
| 2018-12-28 | $23.40 | $23.45 | $23.37 | $23.39 | $19.79 | 36,158 |
| 2018-12-27 | $23.30 | $23.41 | $23.30 | $23.35 | $19.76 | 49,503 |
| 2018-12-26 | $23.37 | $23.41 | $23.35 | $23.38 | $19.71 | 12,034 |
| 2018-12-24 | $23.43 | $23.45 | $23.30 | $23.30 | $19.64 | 5,841 |
| 2018-12-21 | $23.42 | $23.45 | $23.33 | $23.41 | $19.73 | 33,620 |
| 2018-12-20 | $23.51 | $23.53 | $23.40 | $23.42 | $19.74 | 72,878 |
| 2018-12-19 | $23.49 | $23.66 | $23.42 | $23.48 | $19.79 | 727,702 |
| 2018-12-18 | $23.44 | $23.46 | $23.42 | $23.46 | $19.78 | 17,138 |
| 2018-12-17 | $23.43 | $23.43 | $23.40 | $23.40 | $19.73 | 11,867 |
| 2018-12-14 | $23.43 | $23.44 | $23.38 | $23.41 | $19.73 | 10,900 |
| 2018-12-13 | $23.45 | $23.48 | $23.42 | $23.45 | $19.77 | 13,125 |
| 2018-12-12 | $23.37 | $23.43 | $23.37 | $23.39 | $19.72 | 19,560 |
| 2018-12-11 | $23.34 | $23.38 | $23.25 | $23.30 | $19.64 | 36,143 |
| 2018-12-10 | $23.34 | $23.37 | $23.27 | $23.36 | $19.69 | 20,350 |
| 2018-12-07 | $23.41 | $23.44 | $23.35 | $23.35 | $19.68 | 40,857 |
| 2018-12-06 | $23.36 | $23.43 | $23.35 | $23.37 | $19.70 | 21,378 |
| 2018-12-04 | $23.46 | $23.46 | $23.37 | $23.41 | $19.73 | 10,863 |
| 2018-12-03 | $23.48 | $23.50 | $23.45 | $23.46 | $19.78 | 13,947 |
| 2018-11-30 | $23.50 | $23.50 | $23.42 | $23.42 | $19.67 | 5,403 |
| 2018-11-29 | $23.48 | $23.52 | $23.46 | $23.47 | $19.71 | 11,588 |
| 2018-11-28 | $23.38 | $23.47 | $23.34 | $23.47 | $19.71 | 102,832 |
| 2018-11-27 | $23.39 | $23.44 | $23.37 | $23.41 | $19.66 | 11,436 |
| 2018-11-26 | $23.52 | $23.53 | $23.44 | $23.45 | $19.69 | 59,068 |
| 2018-11-23 | $23.46 | $23.49 | $23.42 | $23.42 | $19.67 | 12,810 |
| 2018-11-21 | $23.53 | $23.54 | $23.48 | $23.53 | $19.76 | 21,762 |
| 2018-11-20 | $23.47 | $23.47 | $23.39 | $23.45 | $19.69 | 11,816 |
| 2018-11-19 | $23.57 | $23.59 | $23.48 | $23.53 | $19.76 | 150,776 |
| 2018-11-16 | $23.60 | $23.64 | $23.59 | $23.60 | $19.82 | 17,799 |
| 2018-11-15 | $23.56 | $23.63 | $23.56 | $23.61 | $19.83 | 7,764 |
| 2018-11-14 | $23.67 | $23.71 | $23.63 | $23.66 | $19.87 | 6,959 |
| 2018-11-13 | $23.68 | $23.75 | $23.68 | $23.70 | $19.90 | 7,615 |
| 2018-11-12 | $23.74 | $23.80 | $23.69 | $23.69 | $19.89 | 8,031 |
| 2018-11-09 | $23.89 | $23.90 | $23.82 | $23.87 | $20.04 | 6,989 |
| 2018-11-08 | $23.95 | $24.01 | $23.92 | $23.93 | $20.10 | 17,939 |
| 2018-11-07 | $24.03 | $24.05 | $23.74 | $23.93 | $20.10 | 181,269 |
| 2018-11-06 | $23.91 | $23.97 | $23.90 | $23.97 | $20.13 | 12,996 |
| 2018-11-05 | $23.85 | $23.92 | $23.85 | $23.88 | $20.05 | 14,107 |
| 2018-11-02 | $23.90 | $23.95 | $23.80 | $23.81 | $19.99 | 27,846 |
| 2018-11-01 | $23.77 | $23.87 | $23.75 | $23.87 | $20.04 | 35,519 |
| 2018-10-31 | $23.78 | $23.84 | $23.77 | $23.84 | $19.93 | 24,703 |
| 2018-10-30 | $23.80 | $23.86 | $23.79 | $23.80 | $19.89 | 6,597 |
| 2018-10-29 | $23.85 | $23.89 | $23.79 | $23.79 | $19.88 | 18,719 |
| 2018-10-26 | $23.80 | $23.90 | $23.79 | $23.84 | $19.93 | 13,098 |
| 2018-10-25 | $23.87 | $23.92 | $23.82 | $23.82 | $19.91 | 33,140 |
| 2018-10-24 | $23.94 | $23.96 | $23.87 | $23.91 | $19.98 | 7,622 |
| 2018-10-23 | $23.97 | $24.04 | $23.97 | $24.01 | $20.07 | 7,474 |
| 2018-10-22 | $24.04 | $24.07 | $23.99 | $24.03 | $20.08 | 30,920 |
| 2018-10-19 | $24.02 | $24.11 | $24.02 | $24.04 | $20.09 | 14,380 |
| 2018-10-18 | $24.14 | $24.14 | $24.01 | $24.01 | $20.07 | 32,302 |
| 2018-10-17 | $24.19 | $24.19 | $24.13 | $24.16 | $20.19 | 8,722 |
| 2018-10-16 | $24.23 | $24.25 | $24.18 | $24.20 | $20.23 | 5,813 |
| 2018-10-15 | $24.14 | $24.19 | $24.14 | $24.16 | $20.19 | 7,363 |
| 2018-10-12 | $24.14 | $24.20 | $24.05 | $24.12 | $20.16 | 29,744 |
| 2018-10-11 | $24.09 | $24.17 | $24.08 | $24.09 | $20.13 | 9,361 |
| 2018-10-10 | $24.11 | $24.16 | $24.02 | $24.02 | $20.08 | 57,772 |
| 2018-10-09 | $24.06 | $24.15 | $24.04 | $24.09 | $20.13 | 35,851 |
| 2018-10-08 | $24.14 | $24.17 | $24.07 | $24.17 | $20.20 | 14,079 |
| 2018-10-05 | $24.16 | $24.17 | $24.10 | $24.15 | $20.18 | 14,386 |
| 2018-10-04 | $24.19 | $24.19 | $24.10 | $24.16 | $20.19 | 80,339 |
| 2018-10-03 | $24.21 | $24.25 | $24.16 | $24.20 | $20.23 | 7,312 |
| 2018-10-02 | $24.18 | $24.24 | $24.18 | $24.24 | $20.26 | 12,228 |
| 2018-10-01 | $24.25 | $24.32 | $24.23 | $24.29 | $20.30 | 21,657 |
| 2018-09-28 | $24.35 | $24.39 | $24.28 | $24.39 | $20.31 | 24,740 |
| 2018-09-27 | $24.36 | $24.42 | $24.33 | $24.40 | $20.31 | 27,833 |
| 2018-09-26 | $24.39 | $24.46 | $24.38 | $24.45 | $20.36 | 3,203 |
| 2018-09-25 | $24.43 | $24.46 | $24.40 | $24.44 | $20.35 | 28,368 |
| 2018-09-24 | $24.41 | $24.46 | $24.34 | $24.42 | $20.33 | 30,927 |
| 2018-09-21 | $24.35 | $24.39 | $24.34 | $24.35 | $20.27 | 16,449 |
| 2018-09-20 | $24.33 | $24.36 | $24.32 | $24.35 | $20.27 | 24,971 |
| 2018-09-19 | $24.21 | $24.28 | $24.21 | $24.25 | $20.19 | 16,248 |
| 2018-09-18 | $24.22 | $24.28 | $24.12 | $24.13 | $20.09 | 103,862 |
| 2018-09-17 | $24.19 | $24.20 | $24.19 | $24.19 | $20.14 | 10,518 |
| 2018-09-14 | $24.19 | $24.22 | $24.08 | $24.08 | $20.05 | 60,498 |
| 2018-09-13 | $24.18 | $24.21 | $24.12 | $24.15 | $20.11 | 44,494 |
| 2018-09-12 | $24.07 | $24.12 | $24.04 | $24.06 | $20.03 | 27,944 |
| 2018-09-11 | $24.02 | $24.04 | $23.93 | $23.98 | $19.96 | 449,126 |
| 2018-09-10 | $24.11 | $24.11 | $23.95 | $23.98 | $19.96 | 120,142 |
| 2018-09-07 | $24.06 | $24.06 | $24.01 | $24.04 | $20.01 | 4,189 |
| 2018-09-06 | $24.06 | $24.10 | $24.02 | $24.02 | $20.00 | 11,352 |
| 2018-09-05 | $24.04 | $24.07 | $24.00 | $24.05 | $20.02 | 11,930 |
| 2018-09-04 | $24.05 | $24.05 | $23.97 | $23.98 | $19.96 | 10,566 |
| 2018-08-31 | $24.23 | $24.25 | $24.15 | $24.16 | $20.04 | 8,020 |
| 2018-08-30 | $24.23 | $24.27 | $24.22 | $24.25 | $20.11 | 11,996 |
| 2018-08-29 | $24.27 | $24.33 | $24.26 | $24.30 | $20.15 | 12,025 |
| 2018-08-28 | $24.30 | $24.35 | $24.25 | $24.25 | $20.11 | 8,456 |
| 2018-08-27 | $24.25 | $24.30 | $24.23 | $24.30 | $20.15 | 8,996 |
| 2018-08-24 | $24.24 | $24.28 | $24.17 | $24.23 | $20.09 | 27,260 |
| 2018-08-23 | $24.18 | $24.22 | $24.11 | $24.12 | $20.00 | 27,747 |
| 2018-08-22 | $24.27 | $24.27 | $24.19 | $24.23 | $20.09 | 36,999 |
| 2018-08-21 | $24.16 | $24.28 | $24.15 | $24.23 | $20.09 | 31,021 |
| 2018-08-20 | $24.11 | $24.11 | $24.05 | $24.07 | $19.96 | 25,372 |
| 2018-08-17 | $24.04 | $24.13 | $24.03 | $24.13 | $20.01 | 41,109 |
| 2018-08-16 | $24.03 | $24.05 | $24.01 | $24.02 | $19.92 | 17,120 |
| 2018-08-15 | $23.92 | $23.98 | $23.90 | $23.95 | $19.86 | 19,229 |
| 2018-08-14 | $24.02 | $24.02 | $23.94 | $23.98 | $19.89 | 20,029 |
| 2018-08-13 | $24.08 | $24.08 | $23.95 | $23.95 | $19.86 | 30,878 |
| 2018-08-10 | $24.19 | $24.19 | $24.12 | $24.15 | $20.03 | 11,677 |
| 2018-08-09 | $24.36 | $24.38 | $24.34 | $24.35 | $20.19 | 4,641 |
| 2018-08-08 | $24.37 | $24.38 | $24.35 | $24.37 | $20.21 | 10,472 |
| 2018-08-07 | $24.41 | $24.44 | $24.35 | $24.39 | $20.23 | 13,071 |
| 2018-08-06 | $24.40 | $24.41 | $24.35 | $24.35 | $20.19 | 28,096 |
| 2018-08-03 | $24.36 | $24.46 | $24.36 | $24.42 | $20.25 | 13,939 |
| 2018-08-02 | $24.44 | $24.46 | $24.42 | $24.46 | $20.29 | 3,792 |
| 2018-08-01 | $24.59 | $24.62 | $24.42 | $24.49 | $20.31 | 75,888 |
| 2018-07-31 | $24.75 | $24.78 | $24.72 | $24.72 | $20.42 | 9,669 |
| 2018-07-30 | $24.70 | $24.74 | $24.69 | $24.74 | $20.44 | 13,493 |
| 2018-07-27 | $24.68 | $24.70 | $24.64 | $24.64 | $20.36 | 19,541 |
| 2018-07-26 | $24.66 | $24.71 | $24.65 | $24.68 | $20.39 | 18,246 |
| 2018-07-25 | $24.68 | $24.73 | $24.62 | $24.73 | $20.43 | 30,304 |
| 2018-07-24 | $24.61 | $24.65 | $24.57 | $24.63 | $20.35 | 17,915 |
| 2018-07-23 | $24.57 | $24.61 | $24.55 | $24.60 | $20.32 | 6,505 |
| 2018-07-20 | $24.56 | $24.61 | $24.56 | $24.58 | $20.31 | 10,397 |
| 2018-07-19 | $24.45 | $24.51 | $24.30 | $24.50 | $20.24 | 15,039 |
| 2018-07-18 | $24.47 | $24.53 | $24.46 | $24.52 | $20.26 | 8,263 |
| 2018-07-17 | $24.51 | $24.54 | $24.50 | $24.53 | $20.27 | 7,651 |
| 2018-07-16 | $24.55 | $24.57 | $24.52 | $24.56 | $20.29 | 11,513 |
| 2018-07-13 | $24.44 | $24.54 | $24.44 | $24.54 | $20.27 | 6,535 |
| 2018-07-12 | $24.44 | $24.61 | $24.44 | $24.48 | $20.22 | 28,060 |
| 2018-07-11 | $24.47 | $24.51 | $24.41 | $24.41 | $20.17 | 7,663 |
| 2018-07-10 | $24.47 | $24.61 | $24.46 | $24.61 | $20.33 | 76,259 |
| 2018-07-09 | $24.48 | $24.50 | $24.39 | $24.47 | $20.22 | 563,794 |
| 2018-07-06 | $24.41 | $24.47 | $24.40 | $24.45 | $20.20 | 12,404 |
| 2018-07-05 | $24.31 | $24.35 | $24.27 | $24.29 | $20.07 | 28,119 |
| 2018-07-03 | $24.28 | $24.33 | $24.18 | $24.18 | $19.98 | 72,837 |
| 2018-07-02 | $24.25 | $24.25 | $24.18 | $24.21 | $20.00 | 22,226 |
| 2018-06-29 | $24.37 | $24.43 | $24.31 | $24.38 | $20.06 | 28,370 |
| 2018-06-28 | $24.33 | $24.33 | $24.21 | $24.27 | $19.97 | 27,032 |
| 2018-06-27 | $24.41 | $24.43 | $24.33 | $24.33 | $20.02 | 14,395 |
| 2018-06-26 | $24.50 | $24.50 | $24.44 | $24.46 | $20.13 | 8,423 |
| 2018-06-25 | $24.56 | $24.57 | $24.51 | $24.51 | $20.17 | 16,568 |
| 2018-06-22 | $24.60 | $24.60 | $24.53 | $24.56 | $20.21 | 18,516 |
| 2018-06-21 | $24.46 | $24.52 | $24.46 | $24.46 | $20.13 | 19,199 |
| 2018-06-20 | $24.54 | $24.54 | $24.49 | $24.52 | $20.18 | 6,020 |
| 2018-06-19 | $24.43 | $24.55 | $24.41 | $24.53 | $20.19 | 69,875 |
| 2018-06-18 | $24.54 | $24.54 | $24.49 | $24.52 | $20.18 | 13,399 |
| 2018-06-15 | $24.51 | $24.55 | $24.51 | $24.53 | $20.19 | 6,139 |
| 2018-06-14 | $24.60 | $24.60 | $24.53 | $24.54 | $20.20 | 9,314 |
| 2018-06-13 | $24.60 | $24.64 | $24.57 | $24.61 | $20.25 | 7,147 |
| 2018-06-12 | $24.64 | $24.65 | $24.59 | $24.61 | $20.25 | 17,190 |
| 2018-06-11 | $24.62 | $24.75 | $24.60 | $24.73 | $20.35 | 416,200 |
| 2018-06-08 | $24.61 | $24.63 | $24.55 | $24.61 | $20.25 | 12,930 |
| 2018-06-07 | $24.65 | $24.68 | $24.44 | $24.61 | $20.25 | 85,279 |
| 2018-06-06 | $24.60 | $24.66 | $24.60 | $24.66 | $20.29 | 29,994 |
| 2018-06-05 | $24.52 | $24.71 | $24.51 | $24.71 | $20.34 | 298,598 |
| 2018-06-04 | $24.58 | $24.62 | $24.51 | $24.59 | $20.24 | 443,470 |
| 2018-06-01 | $24.49 | $24.55 | $24.46 | $24.53 | $20.19 | 49,567 |
| 2018-05-31 | $24.56 | $24.56 | $24.53 | $24.56 | $20.13 | 19,085 |
| 2018-05-30 | $24.51 | $24.59 | $24.49 | $24.53 | $20.11 | 133,459 |
| 2018-05-29 | $24.54 | $24.54 | $24.45 | $24.48 | $20.07 | 11,044 |
| 2018-05-25 | $24.69 | $24.69 | $24.66 | $24.68 | $20.23 | 7,348 |
| 2018-05-24 | $24.72 | $24.77 | $24.70 | $24.77 | $20.31 | 36,289 |
| 2018-05-23 | $24.71 | $24.73 | $24.69 | $24.71 | $20.26 | 25,106 |
| 2018-05-22 | $24.76 | $24.82 | $24.76 | $24.80 | $20.33 | 19,064 |
| 2018-05-21 | $24.77 | $24.79 | $24.75 | $24.79 | $20.32 | 56,239 |
| 2018-05-18 | $24.78 | $24.78 | $24.76 | $24.77 | $20.31 | 6,713 |
| 2018-05-17 | $24.78 | $24.83 | $24.77 | $24.83 | $20.36 | 71,401 |
| 2018-05-16 | $24.85 | $24.86 | $24.78 | $24.78 | $20.31 | 21,919 |
| 2018-05-15 | $24.87 | $24.89 | $24.81 | $24.81 | $20.34 | 26,686 |
| 2018-05-14 | $24.98 | $25.00 | $24.95 | $24.95 | $20.45 | 34,698 |
| 2018-05-11 | $24.97 | $25.00 | $24.90 | $24.96 | $20.46 | 35,434 |
| 2018-05-10 | $24.95 | $24.97 | $24.89 | $24.90 | $20.41 | 84,626 |
| 2018-05-09 | $24.84 | $24.84 | $24.80 | $24.82 | $20.35 | 19,626 |
| 2018-05-08 | $24.87 | $24.87 | $24.80 | $24.81 | $20.34 | 76,669 |
| 2018-05-07 | $24.90 | $24.98 | $24.89 | $24.92 | $20.43 | 173,674 |
| 2018-05-04 | $24.88 | $24.96 | $24.87 | $24.96 | $20.46 | 27,766 |
| 2018-05-03 | $25.03 | $25.05 | $24.95 | $25.01 | $20.50 | 29,762 |
| 2018-05-02 | $25.03 | $25.07 | $24.96 | $25.03 | $20.52 | 91,634 |
| 2018-05-01 | $25.09 | $25.09 | $24.97 | $25.04 | $20.53 | 128,834 |
| 2018-04-30 | $25.13 | $25.17 | $25.12 | $25.15 | $20.62 | 61,423 |
| 2018-04-27 | $25.15 | $25.20 | $24.93 | $25.16 | $20.63 | 47,093 |
| 2018-04-26 | $25.28 | $25.28 | $25.21 | $25.23 | $20.68 | 12,228 |
| 2018-04-25 | $25.25 | $25.25 | $25.20 | $25.21 | $20.67 | 6,624 |
| 2018-04-24 | $25.36 | $25.36 | $25.09 | $25.27 | $20.72 | 66,256 |
| 2018-04-23 | $25.40 | $25.41 | $25.35 | $25.36 | $20.72 | 22,273 |
| 2018-04-20 | $25.53 | $25.53 | $25.43 | $25.43 | $20.78 | 28,431 |
| 2018-04-19 | $25.64 | $25.64 | $25.53 | $25.60 | $20.91 | 20,340 |
| 2018-04-18 | $25.62 | $25.67 | $25.61 | $25.65 | $20.96 | 48,480 |
| 2018-04-17 | $25.63 | $25.69 | $25.61 | $25.68 | $20.98 | 31,868 |
| 2018-04-16 | $25.67 | $25.70 | $25.63 | $25.70 | $21.00 | 25,787 |
| 2018-04-13 | $25.62 | $25.66 | $25.56 | $25.66 | $20.96 | 47,742 |
| 2018-04-12 | $25.57 | $25.60 | $25.54 | $25.60 | $20.91 | 25,099 |
| 2018-04-11 | $25.57 | $25.61 | $25.51 | $25.58 | $20.90 | 71,899 |
| 2018-04-10 | $25.48 | $25.57 | $25.46 | $25.57 | $20.89 | 113,683 |
| 2018-04-09 | $25.46 | $25.49 | $25.38 | $25.47 | $20.81 | 19,229 |
| 2018-04-06 | $25.41 | $25.43 | $25.25 | $25.37 | $20.73 | 53,530 |
| 2018-04-05 | $25.37 | $25.39 | $25.34 | $25.36 | $20.72 | 11,300 |
| 2018-04-04 | $25.37 | $25.39 | $25.06 | $25.38 | $20.74 | 68,855 |
| 2018-04-03 | $25.34 | $25.37 | $25.30 | $25.30 | $20.67 | 31,939 |
| 2018-04-02 | $25.37 | $25.37 | $25.26 | $25.28 | $20.65 | 71,508 |
| 2018-03-29 | $25.51 | $25.53 | $25.46 | $25.49 | $20.75 | 62,238 |
| 2018-03-28 | $25.50 | $25.51 | $25.41 | $25.41 | $20.69 | 25,076 |
| 2018-03-27 | $25.50 | $25.53 | $25.47 | $25.49 | $20.75 | 7,292 |
| 2018-03-26 | $25.48 | $25.54 | $25.48 | $25.54 | $20.79 | 10,831 |
| 2018-03-23 | $25.44 | $25.46 | $25.40 | $25.40 | $20.68 | 17,118 |
| 2018-03-22 | $25.42 | $25.47 | $25.39 | $25.39 | $20.67 | 14,009 |
| 2018-03-21 | $25.45 | $25.50 | $25.41 | $25.48 | $20.74 | 21,254 |
| 2018-03-20 | $25.45 | $25.46 | $25.34 | $25.41 | $20.69 | 108,993 |
| 2018-03-19 | $25.46 | $25.50 | $25.46 | $25.49 | $20.75 | 8,541 |
| 2018-03-16 | $25.51 | $25.53 | $25.46 | $25.47 | $20.74 | 28,775 |
| 2018-03-15 | $25.53 | $25.53 | $25.46 | $25.46 | $20.73 | 10,950 |
| 2018-03-14 | $25.58 | $25.58 | $25.49 | $25.51 | $20.77 | 135,882 |
| 2018-03-13 | $25.56 | $25.62 | $25.56 | $25.59 | $20.83 | 10,407 |
| 2018-03-12 | $25.54 | $25.61 | $25.54 | $25.58 | $20.83 | 23,490 |
| 2018-03-09 | $25.49 | $25.64 | $25.46 | $25.54 | $20.79 | 168,477 |
| 2018-03-08 | $25.55 | $25.58 | $25.46 | $25.47 | $20.74 | 24,526 |
| 2018-03-07 | $25.58 | $25.60 | $25.53 | $25.55 | $20.80 | 23,694 |
| 2018-03-06 | $25.57 | $25.58 | $25.51 | $25.54 | $20.79 | 78,854 |
| 2018-03-05 | $25.47 | $25.50 | $25.42 | $25.50 | $20.76 | 28,069 |
| 2018-03-02 | $25.48 | $25.53 | $25.43 | $25.45 | $20.72 | 179,790 |
| 2018-03-01 | $25.50 | $25.54 | $25.38 | $25.48 | $20.74 | 368,172 |
| 2018-02-28 | $25.64 | $25.67 | $25.55 | $25.55 | $20.75 | 87,194 |
| 2018-02-27 | $25.67 | $25.71 | $25.59 | $25.62 | $20.81 | 22,815 |
| 2018-02-26 | $25.66 | $25.71 | $25.64 | $25.71 | $20.88 | 20,500 |
| 2018-02-23 | $25.66 | $25.69 | $25.60 | $25.65 | $20.83 | 33,648 |
| 2018-02-22 | $25.68 | $25.70 | $25.64 | $25.67 | $20.85 | 36,452 |
| 2018-02-21 | $25.72 | $25.80 | $25.67 | $25.68 | $20.86 | 64,231 |
| 2018-02-20 | $25.71 | $25.76 | $25.69 | $25.74 | $20.91 | 43,982 |
| 2018-02-16 | $25.78 | $25.87 | $25.77 | $25.79 | $20.95 | 20,709 |
| 2018-02-15 | $25.74 | $25.76 | $25.70 | $25.76 | $20.92 | 47,430 |
| 2018-02-14 | $25.49 | $25.73 | $25.49 | $25.73 | $20.90 | 42,767 |
| 2018-02-13 | $25.60 | $25.71 | $25.60 | $25.66 | $20.84 | 394,677 |
| 2018-02-12 | $25.56 | $25.67 | $25.56 | $25.65 | $20.83 | 81,819 |
| 2018-02-09 | $25.60 | $25.61 | $25.45 | $25.52 | $20.73 | 32,925 |
| 2018-02-08 | $25.77 | $25.85 | $25.63 | $25.63 | $20.82 | 121,234 |
| 2018-02-07 | $25.82 | $25.84 | $25.71 | $25.74 | $20.91 | 46,627 |
| 2018-02-06 | $25.76 | $25.90 | $25.72 | $25.78 | $20.94 | 148,963 |
| 2018-02-05 | $25.89 | $25.97 | $25.80 | $25.83 | $20.98 | 229,579 |
| 2018-02-02 | $25.99 | $26.01 | $25.91 | $25.95 | $21.08 | 21,276 |
| 2018-02-01 | $26.04 | $26.06 | $25.95 | $26.02 | $21.13 | 232,903 |
| 2018-01-31 | $26.09 | $26.11 | $26.03 | $26.08 | $21.10 | 80,806 |
| 2018-01-30 | $26.08 | $26.10 | $25.99 | $26.00 | $21.04 | 24,759 |
| 2018-01-29 | $26.05 | $26.07 | $25.99 | $26.06 | $21.09 | 22,832 |
| 2018-01-26 | $26.10 | $26.15 | $26.08 | $26.11 | $21.13 | 23,897 |
| 2018-01-25 | $26.17 | $26.20 | $26.05 | $26.10 | $21.12 | 21,917 |
| 2018-01-24 | $26.10 | $26.10 | $26.04 | $26.08 | $21.10 | 26,265 |
| 2018-01-23 | $25.97 | $26.00 | $25.94 | $25.99 | $21.03 | 21,829 |
| 2018-01-22 | $25.95 | $25.97 | $25.91 | $25.93 | $20.98 | 51,305 |
| 2018-01-19 | $25.94 | $25.94 | $25.88 | $25.93 | $20.98 | 42,523 |
| 2018-01-18 | $25.93 | $25.98 | $25.93 | $25.96 | $21.00 | 14,180 |
| 2018-01-17 | $25.98 | $26.03 | $25.95 | $26.00 | $21.04 | 68,007 |
| 2018-01-16 | $25.92 | $25.95 | $25.89 | $25.95 | $21.00 | 28,063 |
| 2018-01-12 | $25.80 | $25.90 | $25.80 | $25.86 | $20.92 | 34,113 |
| 2018-01-11 | $25.76 | $25.80 | $25.76 | $25.77 | $20.85 | 42,249 |
| 2018-01-10 | $25.72 | $25.72 | $25.66 | $25.70 | $20.79 | 57,090 |
| 2018-01-09 | $25.72 | $25.73 | $25.67 | $25.70 | $20.79 | 27,307 |
| 2018-01-08 | $25.76 | $25.76 | $25.67 | $25.75 | $20.83 | 657,227 |
| 2018-01-05 | $25.80 | $25.81 | $25.74 | $25.80 | $20.88 | 78,916 |
| 2018-01-04 | $25.74 | $25.83 | $25.74 | $25.81 | $20.88 | 79,008 |
| 2018-01-03 | $25.70 | $25.73 | $25.66 | $25.70 | $20.79 | 55,947 |
| 2018-01-02 | $25.63 | $25.70 | $25.55 | $25.64 | $20.75 | 95,697 |
| 2017-12-29 | $25.58 | $25.66 | $25.58 | $25.64 | $20.75 | 60,326 |
| 2017-12-28 | $25.53 | $25.59 | $25.53 | $25.59 | $20.71 | 33,575 |
| 2017-12-27 | $25.53 | $25.53 | $25.51 | $25.53 | $20.66 | 6,343 |
| 2017-12-26 | $25.56 | $25.60 | $25.56 | $25.58 | $20.62 | 25,158 |
| 2017-12-22 | $25.52 | $25.58 | $25.52 | $25.58 | $20.62 | 25,847 |
| 2017-12-21 | $25.55 | $25.56 | $25.51 | $25.51 | $20.57 | 43,428 |
| 2017-12-20 | $25.55 | $25.56 | $25.50 | $25.54 | $20.59 | 54,678 |
| 2017-12-19 | $25.53 | $25.54 | $25.47 | $25.53 | $20.58 | 62,872 |
| 2017-12-18 | $25.55 | $25.55 | $25.49 | $25.52 | $20.57 | 60,429 |
| 2017-12-15 | $25.47 | $25.52 | $25.46 | $25.51 | $20.57 | 20,848 |
| 2017-12-14 | $25.52 | $25.52 | $25.46 | $25.46 | $20.52 | 22,323 |
| 2017-12-13 | $25.51 | $25.55 | $25.46 | $25.55 | $20.60 | 46,430 |
| 2017-12-12 | $25.48 | $25.49 | $25.45 | $25.48 | $20.54 | 14,149 |
| 2017-12-11 | $25.48 | $25.54 | $25.48 | $25.49 | $20.55 | 29,601 |
| 2017-12-08 | $25.51 | $25.51 | $25.46 | $25.48 | $20.54 | 16,112 |
| 2017-12-07 | $25.50 | $25.52 | $25.49 | $25.51 | $20.57 | 9,796 |
| 2017-12-06 | $25.51 | $25.52 | $25.47 | $25.47 | $20.53 | 25,394 |
| 2017-12-05 | $25.54 | $25.56 | $25.51 | $25.54 | $20.59 | 38,935 |
| 2017-12-04 | $25.52 | $25.59 | $25.48 | $25.58 | $20.62 | 161,974 |
| 2017-12-01 | $25.56 | $25.60 | $25.51 | $25.58 | $20.62 | 134,219 |
| 2017-11-30 | $25.66 | $25.68 | $25.50 | $25.51 | $20.49 | 405,157 |
| 2017-11-29 | $25.68 | $25.68 | $25.62 | $25.67 | $20.62 | 14,337 |
| 2017-11-28 | $25.69 | $25.71 | $25.63 | $25.69 | $20.64 | 41,259 |
| 2017-11-27 | $25.74 | $25.75 | $25.69 | $25.70 | $20.64 | 10,769 |
| 2017-11-24 | $25.70 | $25.74 | $25.67 | $25.72 | $20.66 | 10,986 |
| 2017-11-22 | $25.59 | $25.65 | $25.55 | $25.65 | $20.61 | 14,247 |
| 2017-11-21 | $25.54 | $25.58 | $25.54 | $25.56 | $20.53 | 16,025 |
| 2017-11-20 | $25.52 | $25.57 | $25.50 | $25.51 | $20.49 | 16,221 |
| 2017-11-17 | $25.54 | $25.57 | $25.52 | $25.54 | $20.51 | 16,293 |
| 2017-11-16 | $25.54 | $25.62 | $25.54 | $25.55 | $20.53 | 25,423 |
| 2017-11-15 | $25.43 | $25.47 | $25.41 | $25.47 | $20.46 | 11,490 |
| 2017-11-14 | $25.43 | $25.46 | $25.42 | $25.45 | $20.45 | 13,813 |
| 2017-11-13 | $25.42 | $25.48 | $25.40 | $25.48 | $20.47 | 85,437 |
| 2017-11-10 | $25.49 | $25.51 | $25.31 | $25.46 | $20.45 | 151,094 |
| 2017-11-09 | $25.48 | $25.53 | $25.47 | $25.50 | $20.49 | 13,417 |
| 2017-11-08 | $25.53 | $25.55 | $25.53 | $25.55 | $20.53 | 27,652 |
| 2017-11-07 | $25.56 | $25.75 | $25.52 | $25.60 | $20.57 | 134,812 |
| 2017-11-06 | $25.57 | $25.59 | $25.53 | $25.59 | $20.56 | 478,335 |
| 2017-11-03 | $25.62 | $25.62 | $25.52 | $25.57 | $20.54 | 29,029 |
| 2017-11-02 | $25.66 | $25.69 | $25.64 | $25.67 | $20.62 | 21,769 |
| 2017-11-01 | $25.66 | $25.67 | $25.63 | $25.66 | $20.61 | 55,801 |
| 2017-10-31 | $25.68 | $25.78 | $25.68 | $25.72 | $20.59 | 35,832 |
| 2017-10-30 | $25.63 | $25.70 | $25.62 | $25.63 | $20.52 | 40,512 |
| 2017-10-27 | $25.65 | $25.68 | $25.59 | $25.61 | $20.50 | 31,787 |
| 2017-10-26 | $25.75 | $25.75 | $25.62 | $25.67 | $20.55 | 13,421 |
| 2017-10-25 | $25.80 | $25.80 | $25.70 | $25.74 | $20.60 | 26,670 |
| 2017-10-24 | $25.77 | $25.79 | $25.70 | $25.72 | $20.59 | 37,971 |
| 2017-10-23 | $25.77 | $25.77 | $25.73 | $25.76 | $20.62 | 26,153 |
| 2017-10-20 | $25.80 | $25.82 | $25.75 | $25.81 | $20.66 | 27,331 |
| 2017-10-19 | $25.76 | $25.86 | $25.76 | $25.82 | $20.67 | 42,405 |
| 2017-10-18 | $25.76 | $26.14 | $25.73 | $25.77 | $20.63 | 127,345 |
| 2017-10-17 | $25.76 | $25.78 | $25.72 | $25.78 | $20.64 | 13,244 |
| 2017-10-16 | $25.77 | $25.78 | $25.69 | $25.75 | $20.61 | 38,713 |
| 2017-10-13 | $25.81 | $25.82 | $25.76 | $25.79 | $20.64 | 11,444 |
| 2017-10-12 | $25.76 | $25.76 | $25.70 | $25.76 | $20.62 | 18,332 |
| 2017-10-11 | $25.70 | $25.75 | $25.70 | $25.75 | $20.61 | 24,845 |
| 2017-10-10 | $25.63 | $25.70 | $25.63 | $25.67 | $20.55 | 8,896 |
| 2017-10-09 | $25.65 | $25.66 | $25.56 | $25.59 | $20.48 | 307,973 |
| 2017-10-06 | $25.59 | $25.79 | $25.57 | $25.64 | $20.52 | 42,879 |
| 2017-10-05 | $25.63 | $25.67 | $25.63 | $25.65 | $20.53 | 33,489 |
| 2017-10-04 | $25.63 | $25.68 | $25.63 | $25.66 | $20.54 | 30,714 |
| 2017-10-03 | $25.62 | $25.67 | $25.57 | $25.67 | $20.55 | 59,957 |
| 2017-10-02 | $25.60 | $25.64 | $25.60 | $25.61 | $20.50 | 97,317 |
| 2017-09-29 | $25.72 | $25.76 | $25.69 | $25.76 | $20.56 | 97,235 |
| 2017-09-28 | $25.65 | $25.72 | $25.65 | $25.72 | $20.53 | 87,815 |
| 2017-09-27 | $25.61 | $25.66 | $25.54 | $25.66 | $20.48 | 61,768 |
| 2017-09-26 | $25.71 | $25.73 | $25.67 | $25.69 | $20.50 | 122,678 |
| 2017-09-25 | $25.77 | $25.78 | $25.69 | $25.75 | $20.55 | 20,419 |
| 2017-09-22 | $25.82 | $25.82 | $25.78 | $25.82 | $20.61 | 22,590 |
| 2017-09-21 | $25.76 | $25.80 | $25.75 | $25.80 | $20.59 | 25,681 |
| 2017-09-20 | $25.81 | $25.84 | $25.65 | $25.65 | $20.47 | 18,313 |
| 2017-09-19 | $25.82 | $25.83 | $25.77 | $25.83 | $20.61 | 20,836 |
| 2017-09-18 | $25.79 | $25.80 | $25.75 | $25.76 | $20.56 | 23,501 |
| 2017-09-15 | $25.77 | $25.78 | $25.71 | $25.77 | $20.57 | 13,930 |
| 2017-09-14 | $25.67 | $25.75 | $25.67 | $25.75 | $20.55 | 44,353 |
| 2017-09-13 | $25.74 | $25.75 | $25.67 | $25.69 | $20.50 | 22,445 |
| 2017-09-12 | $25.73 | $25.75 | $25.72 | $25.75 | $20.55 | 6,531 |
| 2017-09-11 | $25.74 | $25.76 | $25.70 | $25.74 | $20.54 | 16,652 |
| 2017-09-08 | $25.79 | $25.79 | $25.73 | $25.76 | $20.56 | 12,645 |
| 2017-09-07 | $25.74 | $25.76 | $25.71 | $25.76 | $20.56 | 12,998 |
| 2017-09-06 | $25.65 | $25.71 | $25.62 | $25.68 | $20.50 | 76,919 |
| 2017-09-05 | $25.59 | $25.64 | $25.56 | $25.62 | $20.45 | 559,402 |
| 2017-09-01 | $25.63 | $25.63 | $25.53 | $25.57 | $20.41 | 68,129 |
| 2017-08-31 | $25.65 | $25.71 | $25.65 | $25.71 | $20.44 | 11,036 |
| 2017-08-30 | $25.66 | $25.67 | $25.63 | $25.66 | $20.40 | 16,029 |
| 2017-08-29 | $25.69 | $25.73 | $25.66 | $25.66 | $20.40 | 48,319 |
| 2017-08-28 | $25.64 | $25.68 | $25.60 | $25.67 | $20.41 | 36,717 |
| 2017-08-25 | $25.54 | $25.65 | $25.51 | $25.65 | $20.39 | 18,952 |
| 2017-08-24 | $25.51 | $25.54 | $25.46 | $25.54 | $20.31 | 44,826 |
| 2017-08-23 | $25.41 | $25.52 | $25.41 | $25.50 | $20.28 | 33,500 |
| 2017-08-22 | $25.47 | $25.49 | $25.40 | $25.48 | $20.26 | 34,365 |
| 2017-08-21 | $25.46 | $25.50 | $25.43 | $25.48 | $20.26 | 23,779 |
| 2017-08-18 | $25.42 | $25.45 | $25.40 | $25.45 | $20.24 | 23,579 |
| 2017-08-17 | $25.43 | $25.44 | $25.38 | $25.41 | $20.20 | 32,232 |
| 2017-08-16 | $25.40 | $25.47 | $25.32 | $25.47 | $20.25 | 45,337 |
| 2017-08-15 | $25.39 | $25.42 | $25.33 | $25.42 | $20.21 | 16,434 |
| 2017-08-14 | $25.42 | $25.51 | $25.40 | $25.48 | $20.26 | 132,362 |
| 2017-08-11 | $25.42 | $25.45 | $25.33 | $25.45 | $20.24 | 63,730 |
| 2017-08-10 | $25.41 | $25.42 | $25.30 | $25.35 | $20.16 | 43,716 |
| 2017-08-09 | $25.41 | $25.44 | $25.41 | $25.43 | $20.22 | 15,686 |
| 2017-08-08 | $25.54 | $25.55 | $25.50 | $25.51 | $20.28 | 15,783 |
| 2017-08-07 | $25.51 | $25.54 | $25.42 | $25.54 | $20.31 | 304,789 |
| 2017-08-04 | $25.55 | $25.56 | $25.46 | $25.51 | $20.28 | 23,785 |
| 2017-08-03 | $25.56 | $25.58 | $25.53 | $25.58 | $20.34 | 13,583 |
| 2017-08-02 | $25.56 | $25.57 | $25.47 | $25.54 | $20.31 | 30,909 |
| 2017-08-01 | $25.49 | $25.51 | $25.47 | $25.49 | $20.27 | 62,440 |
| 2017-07-31 | $25.52 | $25.59 | $25.45 | $25.59 | $20.27 | 48,985 |
| 2017-07-28 | $25.47 | $25.55 | $25.43 | $25.55 | $20.24 | 26,864 |
| 2017-07-27 | $25.48 | $25.49 | $25.35 | $25.42 | $20.14 | 58,764 |
| 2017-07-26 | $25.31 | $25.50 | $25.31 | $25.48 | $20.19 | 19,503 |
| 2017-07-25 | $25.40 | $25.40 | $25.33 | $25.37 | $20.10 | 14,771 |
| 2017-07-24 | $25.37 | $25.39 | $25.30 | $25.39 | $20.12 | 23,933 |
| 2017-07-21 | $25.35 | $25.38 | $25.29 | $25.38 | $20.11 | 29,132 |
| 2017-07-20 | $25.23 | $25.34 | $25.23 | $25.34 | $20.08 | 10,987 |
| 2017-07-19 | $25.26 | $25.28 | $25.21 | $25.21 | $19.97 | 19,812 |
| 2017-07-18 | $25.18 | $25.28 | $25.18 | $25.23 | $19.99 | 17,413 |
| 2017-07-17 | $25.19 | $25.19 | $25.09 | $25.09 | $19.88 | 46,623 |
| 2017-07-14 | $25.17 | $25.20 | $25.12 | $25.19 | $19.96 | 13,578 |
| 2017-07-13 | $25.10 | $25.11 | $25.05 | $25.11 | $19.89 | 12,690 |
| 2017-07-12 | $25.06 | $25.09 | $25.00 | $25.09 | $19.88 | 42,231 |
| 2017-07-11 | $25.00 | $25.07 | $24.91 | $25.02 | $19.82 | 33,315 |
| 2017-07-10 | $24.99 | $25.03 | $24.92 | $25.02 | $19.82 | 324,177 |
| 2017-07-07 | $25.01 | $25.03 | $24.90 | $25.01 | $19.81 | 35,578 |
| 2017-07-06 | $25.02 | $25.05 | $24.98 | $25.03 | $19.83 | 62,175 |
| 2017-07-05 | $25.01 | $25.07 | $24.93 | $25.04 | $19.84 | 60,606 |
| 2017-07-03 | $25.01 | $25.02 | $24.97 | $25.01 | $19.81 | 22,826 |
| 2017-06-30 | $25.12 | $25.14 | $25.11 | $25.13 | $19.83 | 54,993 |
| 2017-06-29 | $25.10 | $25.12 | $25.10 | $25.11 | $19.82 | 11,798 |
| 2017-06-28 | $25.04 | $25.11 | $25.03 | $25.11 | $19.82 | 23,233 |
| 2017-06-27 | $24.98 | $25.04 | $24.98 | $25.00 | $19.73 | 20,959 |
| 2017-06-26 | $24.98 | $25.01 | $24.96 | $24.97 | $19.71 | 13,352 |
| 2017-06-23 | $24.90 | $24.94 | $24.86 | $24.91 | $19.66 | 14,104 |
| 2017-06-22 | $24.93 | $24.96 | $24.86 | $24.88 | $19.63 | 17,227 |
| 2017-06-21 | $24.90 | $24.90 | $24.86 | $24.90 | $19.65 | 18,782 |
| 2017-06-20 | $24.96 | $24.96 | $24.90 | $24.91 | $19.66 | 20,414 |
| 2017-06-19 | $24.97 | $24.99 | $24.94 | $24.97 | $19.71 | 6,100 |
| 2017-06-16 | $24.94 | $24.98 | $24.92 | $24.94 | $19.68 | 10,871 |
| 2017-06-15 | $24.92 | $24.95 | $24.89 | $24.90 | $19.65 | 27,418 |
| 2017-06-14 | $25.04 | $25.08 | $25.00 | $25.01 | $19.74 | 18,014 |
| 2017-06-13 | $24.96 | $25.02 | $24.96 | $25.02 | $19.75 | 28,701 |
| 2017-06-12 | $24.98 | $25.02 | $24.98 | $24.98 | $19.72 | 9,352 |
| 2017-06-09 | $25.01 | $25.03 | $25.00 | $25.01 | $19.74 | 15,552 |
| 2017-06-08 | $25.06 | $25.06 | $25.05 | $25.05 | $19.77 | 19,710 |
| 2017-06-07 | $25.09 | $25.13 | $25.08 | $25.10 | $19.81 | 13,473 |
| 2017-06-06 | $25.10 | $25.13 | $25.10 | $25.13 | $19.83 | 15,231 |
| 2017-06-05 | $25.12 | $25.13 | $25.08 | $25.12 | $19.83 | 8,281 |
| 2017-06-02 | $25.11 | $25.14 | $25.11 | $25.14 | $19.84 | 25,874 |
| 2017-06-01 | $25.00 | $25.07 | $25.00 | $25.03 | $19.76 | 43,610 |
| 2017-05-31 | $25.09 | $25.14 | $25.09 | $25.10 | $19.73 | 12,116 |
| 2017-05-30 | $25.11 | $25.11 | $25.06 | $25.08 | $19.72 | 51,573 |
| 2017-05-26 | $25.09 | $25.12 | $25.04 | $25.10 | $19.73 | 24,010 |
| 2017-05-25 | $25.14 | $25.15 | $25.11 | $25.13 | $19.76 | 9,515 |
| 2017-05-24 | $25.05 | $25.15 | $25.03 | $25.14 | $19.76 | 78,230 |
| 2017-05-23 | $25.10 | $25.10 | $25.03 | $25.05 | $19.69 | 29,189 |
| 2017-05-22 | $25.07 | $25.11 | $25.06 | $25.10 | $19.73 | 11,948 |
| 2017-05-19 | $25.03 | $25.04 | $25.01 | $25.03 | $19.68 | 36,155 |
| 2017-05-18 | $24.95 | $24.99 | $24.89 | $24.92 | $19.59 | 9,413 |
| 2017-05-17 | $25.01 | $25.07 | $25.00 | $25.01 | $19.66 | 43,733 |
| 2017-05-16 | $25.03 | $25.04 | $24.99 | $24.99 | $19.64 | 38,821 |
| 2017-05-15 | $24.91 | $24.97 | $24.90 | $24.90 | $19.57 | 38,944 |
| 2017-05-12 | $24.84 | $24.88 | $24.84 | $24.87 | $19.55 | 27,402 |
| 2017-05-11 | $24.82 | $24.86 | $24.81 | $24.83 | $19.52 | 37,113 |
| 2017-05-10 | $24.86 | $24.87 | $24.84 | $24.84 | $19.53 | 11,165 |
| 2017-05-09 | $24.84 | $24.86 | $24.81 | $24.85 | $19.53 | 8,016 |
| 2017-05-08 | $24.89 | $24.89 | $24.80 | $24.82 | $19.51 | 372,800 |
| 2017-05-05 | $24.89 | $24.95 | $24.86 | $24.95 | $19.61 | 21,402 |
| 2017-05-04 | $24.84 | $24.88 | $24.83 | $24.86 | $19.54 | 18,322 |
| 2017-05-03 | $24.85 | $24.86 | $24.82 | $24.83 | $19.52 | 21,098 |
| 2017-05-02 | $24.82 | $24.87 | $24.79 | $24.87 | $19.55 | 3,621 |
| 2017-05-01 | $24.86 | $24.86 | $24.78 | $24.79 | $19.49 | 40,562 |
| 2017-04-28 | $24.89 | $24.92 | $24.85 | $24.91 | $19.51 | 10,850 |
| 2017-04-27 | $24.88 | $24.88 | $24.78 | $24.82 | $19.44 | 41,448 |
| 2017-04-26 | $24.85 | $24.87 | $24.80 | $24.87 | $19.48 | 36,844 |
| 2017-04-25 | $24.81 | $24.89 | $24.78 | $24.89 | $19.50 | 12,470 |
| 2017-04-24 | $24.75 | $24.80 | $24.73 | $24.75 | $19.39 | 20,740 |
| 2017-04-21 | $24.65 | $24.65 | $24.55 | $24.63 | $19.29 | 72,882 |
| 2017-04-20 | $24.60 | $24.66 | $24.58 | $24.61 | $19.28 | 19,464 |
| 2017-04-19 | $24.61 | $24.61 | $24.54 | $24.55 | $19.23 | 16,655 |
| 2017-04-18 | $24.57 | $24.61 | $24.54 | $24.59 | $19.26 | 73,456 |
| 2017-04-17 | $24.55 | $24.55 | $24.48 | $24.52 | $19.21 | 12,469 |
| 2017-04-13 | $24.52 | $24.52 | $24.49 | $24.51 | $19.20 | 15,182 |
| 2017-04-12 | $24.42 | $24.48 | $24.42 | $24.48 | $19.18 | 9,178 |
| 2017-04-11 | $24.46 | $24.46 | $24.41 | $24.42 | $19.13 | 24,603 |
| 2017-04-10 | $24.43 | $24.47 | $24.37 | $24.45 | $19.15 | 365,475 |
| 2017-04-07 | $24.45 | $24.49 | $24.34 | $24.36 | $19.08 | 34,107 |
| 2017-04-06 | $24.44 | $24.47 | $24.39 | $24.39 | $19.11 | 952,861 |
| 2017-04-05 | $24.47 | $24.47 | $24.41 | $24.44 | $19.15 | 10,282 |
| 2017-04-04 | $24.42 | $24.45 | $24.38 | $24.40 | $19.11 | 47,121 |
| 2017-04-03 | $24.43 | $24.47 | $24.39 | $24.47 | $19.17 | 114,831 |
| 2017-03-31 | $24.56 | $24.59 | $24.51 | $24.57 | $19.17 | 20,744 |
| 2017-03-30 | $24.53 | $24.59 | $24.53 | $24.55 | $19.15 | 19,763 |
| 2017-03-29 | $24.56 | $24.60 | $24.55 | $24.59 | $19.18 | 24,702 |
| 2017-03-28 | $24.64 | $24.64 | $24.57 | $24.59 | $19.18 | 13,585 |
| 2017-03-27 | $24.60 | $24.64 | $24.56 | $24.62 | $19.20 | 10,661 |
| 2017-03-24 | $24.54 | $24.59 | $24.50 | $24.57 | $19.17 | 20,214 |
| 2017-03-23 | $24.51 | $24.53 | $24.47 | $24.48 | $19.09 | 23,627 |
| 2017-03-22 | $24.51 | $24.53 | $24.46 | $24.52 | $19.12 | 27,196 |
| 2017-03-21 | $24.51 | $24.54 | $24.38 | $24.45 | $19.07 | 19,706 |
| 2017-03-20 | $24.47 | $24.51 | $24.30 | $24.30 | $18.96 | 252,236 |
| 2017-03-17 | $24.53 | $24.62 | $24.46 | $24.48 | $19.09 | 108,840 |
| 2017-03-16 | $24.52 | $24.52 | $24.40 | $24.52 | $19.13 | 15,288 |
| 2017-03-15 | $24.33 | $24.49 | $24.26 | $24.42 | $19.05 | 45,720 |
| 2017-03-14 | $24.34 | $24.34 | $24.26 | $24.32 | $18.97 | 26,978 |
| 2017-03-13 | $24.39 | $24.39 | $24.31 | $24.39 | $19.02 | 21,393 |
| 2017-03-10 | $24.32 | $24.41 | $24.28 | $24.41 | $19.04 | 28,478 |
| 2017-03-09 | $24.33 | $24.33 | $24.23 | $24.26 | $18.92 | 9,931 |
| 2017-03-08 | $24.40 | $24.40 | $24.31 | $24.34 | $18.98 | 26,720 |
| 2017-03-07 | $24.50 | $24.50 | $24.42 | $24.45 | $19.07 | 29,593 |
| 2017-03-06 | $24.50 | $24.52 | $24.43 | $24.50 | $19.11 | 30,818 |
| 2017-03-03 | $24.43 | $24.57 | $24.43 | $24.55 | $19.15 | 53,215 |
| 2017-03-02 | $24.42 | $24.49 | $24.38 | $24.39 | $19.02 | 104,831 |
| 2017-03-01 | $24.49 | $24.55 | $24.42 | $24.52 | $19.13 | 90,684 |
| 2017-02-28 | $24.63 | $24.64 | $24.57 | $24.63 | $19.15 | 14,782 |
| 2017-02-27 | $24.59 | $24.64 | $24.54 | $24.55 | $19.08 | 56,352 |
| 2017-02-24 | $24.60 | $24.61 | $24.52 | $24.60 | $19.12 | 52,220 |
| 2017-02-23 | $24.58 | $24.60 | $24.50 | $24.57 | $19.10 | 61,857 |
| 2017-02-22 | $24.43 | $24.56 | $24.43 | $24.55 | $19.08 | 90,399 |
| 2017-02-21 | $24.42 | $24.52 | $24.40 | $24.45 | $19.01 | 127,046 |
| 2017-02-17 | $24.55 | $24.56 | $24.48 | $24.53 | $19.07 | 34,739 |
| 2017-02-16 | $24.55 | $24.57 | $24.49 | $24.57 | $19.10 | 82,329 |
| 2017-02-15 | $24.45 | $24.51 | $24.42 | $24.50 | $19.04 | 14,717 |
| 2017-02-14 | $24.53 | $24.53 | $24.41 | $24.50 | $19.04 | 23,478 |
| 2017-02-13 | $24.45 | $24.53 | $24.45 | $24.50 | $19.04 | 17,529 |
| 2017-02-10 | $24.47 | $24.53 | $24.44 | $24.45 | $19.01 | 67,770 |
| 2017-02-09 | $24.53 | $24.53 | $24.43 | $24.48 | $19.03 | 21,872 |
| 2017-02-08 | $24.48 | $24.51 | $24.43 | $24.48 | $19.03 | 52,042 |
| 2017-02-07 | $24.48 | $24.50 | $24.40 | $24.48 | $19.03 | 69,012 |
| 2017-02-06 | $24.45 | $24.54 | $24.43 | $24.52 | $19.06 | 49,437 |
| 2017-02-03 | $24.50 | $24.56 | $24.48 | $24.54 | $19.08 | 16,844 |
| 2017-02-02 | $24.48 | $24.55 | $24.44 | $24.47 | $19.02 | 26,265 |
| 2017-02-01 | $24.46 | $24.49 | $24.41 | $24.44 | $19.00 | 218,376 |
| 2017-01-31 | $24.53 | $24.60 | $24.51 | $24.56 | $19.01 | 12,353 |
| 2017-01-30 | $24.48 | $24.52 | $24.45 | $24.52 | $18.98 | 38,127 |
| 2017-01-27 | $24.51 | $24.63 | $24.46 | $24.57 | $19.02 | 228,390 |
| 2017-01-26 | $24.45 | $24.55 | $24.39 | $24.53 | $18.98 | 118,431 |
| 2017-01-25 | $24.47 | $24.49 | $24.39 | $24.47 | $18.94 | 35,721 |
| 2017-01-24 | $24.44 | $24.49 | $24.38 | $24.48 | $18.95 | 116,644 |
| 2017-01-23 | $24.41 | $24.46 | $24.35 | $24.45 | $18.92 | 20,155 |
| 2017-01-20 | $24.28 | $24.35 | $24.28 | $24.33 | $18.83 | 19,184 |
| 2017-01-19 | $24.30 | $24.30 | $24.23 | $24.27 | $18.78 | 12,748 |
| 2017-01-18 | $24.36 | $24.37 | $24.27 | $24.31 | $18.81 | 74,540 |
| 2017-01-17 | $24.37 | $24.38 | $24.30 | $24.35 | $18.84 | 59,066 |
| 2017-01-13 | $24.27 | $24.29 | $24.21 | $24.27 | $18.78 | 16,724 |
| 2017-01-12 | $24.23 | $24.31 | $24.19 | $24.19 | $18.72 | 19,852 |
| 2017-01-11 | $24.11 | $24.20 | $24.07 | $24.20 | $18.73 | 20,228 |
| 2017-01-10 | $24.13 | $24.20 | $24.13 | $24.14 | $18.68 | 12,799 |
| 2017-01-09 | $24.16 | $24.21 | $24.09 | $24.18 | $18.71 | 1,077,406 |
| 2017-01-06 | $24.08 | $24.17 | $24.08 | $24.13 | $18.67 | 11,457 |
| 2017-01-05 | $24.11 | $24.23 | $24.11 | $24.13 | $18.67 | 66,544 |
| 2017-01-04 | $23.96 | $24.06 | $23.96 | $24.03 | $18.60 | 17,670 |
| 2017-01-03 | $23.91 | $23.93 | $23.82 | $23.91 | $18.50 | 61,482 |
| 2016-12-30 | $23.93 | $23.95 | $23.57 | $23.82 | $18.43 | 31,592 |
| 2016-12-29 | $23.88 | $23.91 | $23.82 | $23.89 | $18.49 | 4,914 |
| 2016-12-28 | $23.83 | $23.99 | $23.73 | $23.78 | $18.40 | 71,179 |
| 2016-12-27 | $23.99 | $24.01 | $23.96 | $23.99 | $18.49 | 8,564 |
| 2016-12-23 | $23.96 | $24.03 | $23.94 | $23.99 | $18.49 | 9,508 |
| 2016-12-22 | $24.02 | $24.03 | $23.93 | $23.94 | $18.46 | 9,973 |
| 2016-12-21 | $23.92 | $23.98 | $23.89 | $23.97 | $18.48 | 70,348 |
| 2016-12-20 | $23.89 | $23.93 | $23.85 | $23.86 | $18.39 | 59,931 |
| 2016-12-19 | $23.95 | $23.98 | $23.85 | $23.86 | $18.39 | 54,457 |
| 2016-12-16 | $23.86 | $23.96 | $23.86 | $23.91 | $18.43 | 30,771 |
| 2016-12-15 | $23.86 | $23.92 | $23.81 | $23.88 | $18.41 | 23,989 |
| 2016-12-14 | $24.16 | $24.19 | $23.96 | $23.96 | $18.47 | 28,354 |
| 2016-12-13 | $24.07 | $24.17 | $24.06 | $24.07 | $18.56 | 14,357 |
| 2016-12-12 | $24.03 | $24.09 | $24.02 | $24.03 | $18.53 | 34,344 |
| 2016-12-09 | $23.97 | $24.03 | $23.94 | $23.97 | $18.48 | 7,239 |
| 2016-12-08 | $24.08 | $24.10 | $23.98 | $24.00 | $18.50 | 33,865 |
| 2016-12-07 | $24.07 | $24.20 | $24.01 | $24.20 | $18.66 | 108,868 |
| 2016-12-06 | $24.00 | $24.00 | $23.90 | $23.91 | $18.43 | 18,340 |
| 2016-12-05 | $23.83 | $23.96 | $23.52 | $23.89 | $18.42 | 1,208,553 |
| 2016-12-02 | $23.82 | $23.86 | $23.75 | $23.85 | $18.39 | 100,961 |
| 2016-12-01 | $23.76 | $23.80 | $23.69 | $23.75 | $18.31 | 34,923 |
| 2016-11-30 | $23.86 | $23.86 | $23.74 | $23.75 | $18.24 | 7,093 |
| 2016-11-29 | $23.72 | $23.86 | $23.72 | $23.86 | $18.32 | 16,233 |
| 2016-11-28 | $23.77 | $23.82 | $23.73 | $23.82 | $18.29 | 3,414 |
| 2016-11-25 | $23.74 | $23.80 | $23.73 | $23.79 | $18.27 | 6,052 |
| 2016-11-23 | $23.67 | $23.77 | $23.66 | $23.72 | $18.21 | 22,937 |
| 2016-11-22 | $23.82 | $23.82 | $23.73 | $23.76 | $18.25 | 10,537 |
| 2016-11-21 | $23.70 | $23.77 | $23.68 | $23.77 | $18.25 | 5,724 |
| 2016-11-18 | $23.71 | $23.72 | $23.60 | $23.68 | $18.18 | 26,480 |
| 2016-11-17 | $23.80 | $23.83 | $23.69 | $23.73 | $18.22 | 24,900 |
| 2016-11-16 | $23.73 | $23.76 | $23.71 | $23.72 | $18.21 | 10,762 |
| 2016-11-15 | $23.77 | $23.86 | $23.74 | $23.85 | $18.31 | 14,999 |
| 2016-11-14 | $23.72 | $23.74 | $23.61 | $23.72 | $18.21 | 19,246 |
| 2016-11-11 | $23.95 | $23.95 | $23.78 | $23.83 | $18.30 | 50,817 |
| 2016-11-10 | $24.11 | $24.14 | $24.03 | $24.07 | $18.48 | 10,307 |
| 2016-11-09 | $24.14 | $24.25 | $24.11 | $24.16 | $18.55 | 18,934 |
| 2016-11-08 | $24.25 | $24.32 | $24.25 | $24.26 | $18.63 | 18,138 |
| 2016-11-07 | $24.31 | $24.32 | $24.24 | $24.25 | $18.62 | 21,121 |
| 2016-11-04 | $24.26 | $24.31 | $24.21 | $24.24 | $18.61 | 13,979 |
| 2016-11-03 | $24.29 | $24.29 | $24.22 | $24.23 | $18.61 | 8,852 |
| 2016-11-02 | $24.29 | $24.29 | $24.16 | $24.16 | $18.55 | 51,052 |
| 2016-11-01 | $24.27 | $24.27 | $24.17 | $24.17 | $18.56 | 47,948 |
| 2016-10-31 | $24.33 | $24.33 | $24.26 | $24.28 | $18.57 | 12,558 |
| 2016-10-28 | $24.31 | $24.37 | $24.27 | $24.35 | $18.62 | 12,901 |
| 2016-10-27 | $24.42 | $24.42 | $24.28 | $24.31 | $18.59 | 25,423 |
| 2016-10-26 | $24.34 | $24.44 | $24.34 | $24.34 | $18.62 | 18,930 |
| 2016-10-25 | $24.41 | $24.43 | $24.35 | $24.36 | $18.63 | 15,466 |
| 2016-10-24 | $24.38 | $24.38 | $24.32 | $24.37 | $18.64 | 15,595 |
| 2016-10-21 | $24.37 | $24.38 | $24.28 | $24.38 | $18.65 | 22,809 |
| 2016-10-20 | $24.37 | $24.38 | $24.31 | $24.33 | $18.61 | 41,204 |
| 2016-10-19 | $24.38 | $24.38 | $24.29 | $24.37 | $18.64 | 30,063 |
| 2016-10-18 | $24.29 | $24.33 | $24.26 | $24.30 | $18.58 | 8,412 |
| 2016-10-17 | $24.35 | $24.45 | $24.21 | $24.24 | $18.54 | 207,324 |
| 2016-10-14 | $24.48 | $24.49 | $24.41 | $24.44 | $18.69 | 11,628 |
| 2016-10-13 | $24.45 | $24.50 | $24.39 | $24.48 | $18.72 | 24,586 |
| 2016-10-12 | $24.45 | $24.49 | $24.38 | $24.47 | $18.72 | 42,553 |
| 2016-10-11 | $24.54 | $24.54 | $24.42 | $24.47 | $18.72 | 51,675 |
| 2016-10-10 | $24.60 | $24.63 | $24.52 | $24.52 | $18.75 | 15,480 |
| 2016-10-07 | $24.60 | $24.67 | $24.46 | $24.55 | $18.78 | 22,063 |
| 2016-10-06 | $24.64 | $24.64 | $24.56 | $24.62 | $18.83 | 8,493 |
| 2016-10-05 | $24.74 | $24.79 | $24.57 | $24.67 | $18.87 | 44,391 |
| 2016-10-04 | $24.62 | $24.65 | $24.54 | $24.65 | $18.85 | 16,274 |
| 2016-10-03 | $24.63 | $24.64 | $24.55 | $24.64 | $18.85 | 73,783 |
| 2016-09-30 | $24.70 | $24.73 | $24.65 | $24.73 | $18.84 | 8,006 |
| 2016-09-29 | $24.69 | $24.70 | $24.61 | $24.63 | $18.76 | 17,607 |
| 2016-09-28 | $24.56 | $24.69 | $24.55 | $24.68 | $18.80 | 22,461 |
| 2016-09-27 | $24.56 | $24.61 | $24.55 | $24.59 | $18.73 | 16,336 |
| 2016-09-26 | $24.63 | $24.63 | $24.54 | $24.60 | $18.74 | 14,176 |
| 2016-09-23 | $24.64 | $24.66 | $24.58 | $24.64 | $18.77 | 17,506 |
| 2016-09-22 | $24.60 | $24.70 | $24.54 | $24.66 | $18.78 | 14,739 |
| 2016-09-21 | $24.45 | $24.49 | $24.38 | $24.46 | $18.63 | 9,225 |
| 2016-09-20 | $24.45 | $24.45 | $24.38 | $24.40 | $18.59 | 10,888 |
| 2016-09-19 | $24.42 | $24.44 | $24.35 | $24.43 | $18.61 | 10,507 |
| 2016-09-16 | $24.40 | $24.41 | $24.34 | $24.38 | $18.57 | 10,836 |
| 2016-09-15 | $24.50 | $24.53 | $24.44 | $24.52 | $18.68 | 19,349 |
| 2016-09-14 | $24.47 | $24.53 | $24.39 | $24.50 | $18.66 | 27,903 |
| 2016-09-13 | $24.50 | $24.50 | $24.41 | $24.44 | $18.62 | 10,013 |
| 2016-09-12 | $24.52 | $24.62 | $24.42 | $24.60 | $18.74 | 27,118 |
| 2016-09-09 | $24.68 | $24.86 | $24.56 | $24.62 | $18.75 | 57,241 |
| 2016-09-08 | $24.70 | $24.77 | $24.69 | $24.74 | $18.85 | 8,498 |
| 2016-09-07 | $24.76 | $24.76 | $24.60 | $24.66 | $18.78 | 17,804 |
| 2016-09-06 | $24.58 | $24.71 | $24.57 | $24.71 | $18.82 | 7,536 |
| 2016-09-02 | $24.60 | $24.77 | $24.49 | $24.56 | $18.71 | 6,617 |
| 2016-09-01 | $24.52 | $24.56 | $24.46 | $24.50 | $18.66 | 18,369 |
| 2016-08-31 | $24.54 | $24.62 | $24.54 | $24.60 | $18.66 | 16,192 |
| 2016-08-30 | $24.56 | $24.61 | $24.53 | $24.54 | $18.62 | 14,987 |
| 2016-08-29 | $24.60 | $24.64 | $24.56 | $24.64 | $18.69 | 7,338 |
| 2016-08-26 | $24.71 | $24.75 | $24.54 | $24.60 | $18.66 | 26,642 |
| 2016-08-25 | $24.68 | $24.71 | $24.61 | $24.68 | $18.72 | 22,884 |
| 2016-08-24 | $24.65 | $24.67 | $24.58 | $24.66 | $18.71 | 17,633 |
| 2016-08-23 | $24.71 | $24.71 | $24.62 | $24.70 | $18.74 | 11,772 |
| 2016-08-22 | $24.59 | $24.67 | $24.57 | $24.59 | $18.65 | 38,431 |
| 2016-08-19 | $24.63 | $24.67 | $24.57 | $24.65 | $18.70 | 21,419 |
| 2016-08-18 | $24.62 | $24.68 | $24.57 | $24.63 | $18.68 | 14,908 |
| 2016-08-17 | $24.52 | $24.60 | $24.48 | $24.60 | $18.66 | 33,041 |
| 2016-08-16 | $24.53 | $24.55 | $24.47 | $24.51 | $18.59 | 20,184 |
| 2016-08-15 | $24.48 | $24.50 | $24.40 | $24.44 | $18.54 | 15,429 |
| 2016-08-12 | $24.47 | $24.47 | $24.39 | $24.46 | $18.56 | 19,887 |
| 2016-08-11 | $24.43 | $24.45 | $24.36 | $24.40 | $18.51 | 17,357 |
| 2016-08-10 | $24.40 | $24.44 | $24.35 | $24.37 | $18.49 | 14,051 |
| 2016-08-09 | $24.33 | $24.38 | $24.31 | $24.38 | $18.50 | 20,549 |
| 2016-08-08 | $24.22 | $24.29 | $24.20 | $24.29 | $18.43 | 11,697 |
| 2016-08-05 | $24.22 | $24.25 | $24.15 | $24.22 | $18.37 | 14,503 |
| 2016-08-04 | $24.23 | $24.24 | $24.20 | $24.24 | $18.39 | 7,802 |
| 2016-08-03 | $24.18 | $24.23 | $24.11 | $24.22 | $18.37 | 17,267 |
| 2016-08-02 | $24.22 | $24.25 | $24.13 | $24.14 | $18.31 | 29,277 |
| 2016-08-01 | $24.22 | $24.24 | $24.14 | $24.19 | $18.35 | 30,750 |
| 2016-07-29 | $24.32 | $24.36 | $24.27 | $24.34 | $18.39 | 24,833 |
| 2016-07-28 | $24.19 | $24.26 | $24.13 | $24.19 | $18.27 | 22,837 |
| 2016-07-27 | $24.08 | $24.23 | $24.04 | $24.10 | $18.20 | 15,125 |
| 2016-07-26 | $24.13 | $24.18 | $24.05 | $24.16 | $18.25 | 14,163 |
| 2016-07-25 | $24.21 | $24.22 | $24.05 | $24.05 | $18.17 | 80,836 |
| 2016-07-22 | $24.15 | $24.22 | $24.15 | $24.20 | $18.28 | 15,612 |
| 2016-07-21 | $24.19 | $24.21 | $24.15 | $24.21 | $18.29 | 19,188 |
| 2016-07-20 | $24.18 | $24.21 | $24.10 | $24.19 | $18.27 | 13,738 |
| 2016-07-19 | $24.09 | $24.16 | $24.07 | $24.14 | $18.24 | 15,890 |
| 2016-07-18 | $24.19 | $24.27 | $24.09 | $24.22 | $18.30 | 13,150 |
| 2016-07-15 | $24.15 | $24.22 | $24.15 | $24.21 | $18.29 | 70,517 |
| 2016-07-14 | $24.26 | $24.26 | $24.16 | $24.17 | $18.26 | 11,104 |
| 2016-07-13 | $24.12 | $24.19 | $24.10 | $24.15 | $18.24 | 79,385 |
| 2016-07-12 | $24.00 | $24.17 | $24.00 | $24.11 | $18.22 | 126,014 |
| 2016-07-11 | $23.91 | $23.98 | $23.89 | $23.96 | $18.10 | 36,400 |
| 2016-07-08 | $23.83 | $23.92 | $23.81 | $23.89 | $18.05 | 126,577 |
| 2016-07-07 | $23.80 | $23.85 | $23.69 | $23.72 | $17.92 | 45,634 |
| 2016-07-06 | $23.73 | $23.86 | $23.64 | $23.83 | $18.00 | 34,411 |
| 2016-07-05 | $23.80 | $23.87 | $23.69 | $23.79 | $17.97 | 73,211 |
| 2016-07-01 | $23.90 | $25.00 | $23.78 | $23.90 | $18.05 | 53,251 |
| 2016-06-30 | $23.77 | $23.90 | $23.77 | $23.89 | $17.97 | 16,160 |
| 2016-06-29 | $23.82 | $23.85 | $23.77 | $23.83 | $17.92 | 13,390 |
| 2016-06-28 | $23.62 | $23.64 | $23.50 | $23.58 | $17.73 | 34,042 |
| 2016-06-27 | $23.56 | $23.56 | $23.40 | $23.41 | $17.61 | 38,844 |
| 2016-06-24 | $23.51 | $23.76 | $23.47 | $23.62 | $17.76 | 28,785 |
| 2016-06-23 | $24.32 | $24.34 | $24.25 | $24.34 | $18.31 | 19,728 |
| 2016-06-22 | $24.15 | $24.17 | $24.04 | $24.12 | $18.14 | 12,355 |
| 2016-06-21 | $24.12 | $24.13 | $23.99 | $24.13 | $18.15 | 41,049 |
| 2016-06-20 | $24.09 | $24.17 | $24.07 | $24.10 | $18.13 | 38,962 |
| 2016-06-17 | $23.93 | $23.96 | $23.83 | $23.88 | $17.96 | 14,771 |
| 2016-06-16 | $23.77 | $23.87 | $23.67 | $23.83 | $17.92 | 17,389 |
| 2016-06-15 | $23.83 | $23.94 | $23.82 | $23.87 | $17.95 | 30,907 |
| 2016-06-14 | $23.85 | $23.85 | $23.79 | $23.81 | $17.91 | 25,920 |
| 2016-06-13 | $23.97 | $24.03 | $23.94 | $23.99 | $18.04 | 11,003 |
| 2016-06-10 | $24.09 | $24.12 | $24.01 | $24.06 | $18.10 | 21,438 |
| 2016-06-09 | $24.18 | $24.20 | $24.11 | $24.15 | $18.16 | 15,835 |
| 2016-06-08 | $24.15 | $24.22 | $24.14 | $24.21 | $18.21 | 15,215 |
| 2016-06-07 | $24.12 | $24.17 | $24.09 | $24.15 | $18.16 | 14,551 |
| 2016-06-06 | $23.98 | $24.09 | $23.96 | $24.08 | $18.11 | 25,674 |
| 2016-06-03 | $23.90 | $23.92 | $23.86 | $23.92 | $17.99 | 40,950 |
| 2016-06-02 | $23.75 | $23.81 | $23.66 | $23.79 | $17.89 | 27,599 |
| 2016-06-01 | $23.73 | $23.80 | $23.62 | $23.68 | $17.81 | 105,033 |
| 2016-05-31 | $23.79 | $23.81 | $23.74 | $23.74 | $17.78 | 5,020 |
| 2016-05-27 | $23.77 | $23.88 | $23.73 | $23.74 | $17.78 | 31,076 |
| 2016-05-26 | $23.86 | $23.93 | $23.80 | $23.83 | $17.85 | 15,093 |
| 2016-05-25 | $23.85 | $23.88 | $23.77 | $23.88 | $17.88 | 10,562 |
| 2016-05-24 | $23.82 | $23.87 | $23.72 | $23.79 | $17.82 | 14,033 |
| 2016-05-23 | $23.83 | $23.83 | $23.73 | $23.79 | $17.82 | 17,945 |
| 2016-05-20 | $23.75 | $23.81 | $23.73 | $23.76 | $17.80 | 12,701 |
| 2016-05-19 | $23.74 | $23.79 | $23.66 | $23.73 | $17.77 | 15,895 |
| 2016-05-18 | $23.85 | $23.91 | $23.71 | $23.82 | $17.84 | 15,031 |
| 2016-05-17 | $23.88 | $23.90 | $23.77 | $23.88 | $17.88 | 21,244 |
| 2016-05-16 | $23.84 | $23.89 | $23.78 | $23.79 | $17.82 | 39,732 |
| 2016-05-13 | $23.85 | $23.85 | $23.70 | $23.71 | $17.76 | 10,953 |
| 2016-05-12 | $23.89 | $23.90 | $23.73 | $23.75 | $17.79 | 28,250 |
| 2016-05-11 | $23.84 | $23.91 | $23.79 | $23.80 | $17.83 | 9,561 |
| 2016-05-10 | $23.71 | $23.84 | $23.71 | $23.83 | $17.85 | 6,544 |
| 2016-05-09 | $23.84 | $23.87 | $23.70 | $23.76 | $17.80 | 6,551 |
| 2016-05-06 | $23.79 | $23.91 | $23.71 | $23.87 | $17.88 | 12,646 |
| 2016-05-05 | $23.92 | $23.92 | $23.74 | $23.81 | $17.83 | 9,158 |
| 2016-05-04 | $23.85 | $23.95 | $23.78 | $23.81 | $17.83 | 102,682 |
| 2016-05-03 | $24.01 | $24.09 | $23.91 | $23.94 | $17.93 | 77,675 |
| 2016-05-02 | $24.44 | $24.44 | $23.94 | $24.02 | $17.99 | 61,090 |
| 2016-04-29 | $24.09 | $24.12 | $24.04 | $24.08 | $17.96 | 23,068 |
| 2016-04-28 | $23.92 | $24.06 | $23.92 | $24.05 | $17.94 | 6,110 |
| 2016-04-27 | $23.86 | $23.94 | $23.83 | $23.94 | $17.86 | 8,527 |
| 2016-04-26 | $23.99 | $23.99 | $23.83 | $23.83 | $17.78 | 18,885 |
| 2016-04-25 | $23.88 | $23.89 | $23.79 | $23.79 | $17.74 | 4,514 |
| 2016-04-22 | $23.92 | $23.92 | $23.82 | $23.82 | $17.77 | 9,674 |
| 2016-04-21 | $23.98 | $24.02 | $23.81 | $23.81 | $17.76 | 21,468 |
| 2016-04-20 | $23.93 | $23.96 | $23.81 | $23.91 | $17.83 | 7,027 |
| 2016-04-19 | $23.77 | $23.87 | $23.77 | $23.78 | $17.74 | 20,945 |
| 2016-04-18 | $23.73 | $23.78 | $23.65 | $23.69 | $17.67 | 30,899 |
| 2016-04-15 | $23.68 | $23.78 | $23.66 | $23.69 | $17.67 | 19,284 |
| 2016-04-14 | $23.58 | $23.74 | $23.58 | $23.65 | $17.64 | 11,678 |
| 2016-04-13 | $23.71 | $23.71 | $23.54 | $23.63 | $17.62 | 10,964 |
| 2016-04-12 | $23.57 | $23.66 | $23.54 | $23.65 | $17.64 | 14,535 |
| 2016-04-11 | $23.43 | $23.58 | $23.43 | $23.58 | $17.59 | 18,641 |
| 2016-04-08 | $23.49 | $23.56 | $23.44 | $23.49 | $17.52 | 19,297 |
| 2016-04-07 | $23.38 | $23.48 | $23.32 | $23.43 | $17.48 | 17,405 |
| 2016-04-06 | $23.48 | $23.55 | $23.43 | $23.49 | $17.52 | 14,027 |
| 2016-04-05 | $23.36 | $23.47 | $23.33 | $23.43 | $17.48 | 32,137 |
| 2016-04-04 | $23.43 | $23.48 | $23.36 | $23.36 | $17.42 | 59,997 |
| 2016-04-01 | $23.32 | $23.46 | $23.32 | $23.43 | $17.48 | 86,195 |
| 2016-03-31 | $23.46 | $23.57 | $23.46 | $23.52 | $17.46 | 17,906 |
| 2016-03-30 | $23.33 | $23.47 | $23.33 | $23.47 | $17.42 | 96,675 |
| 2016-03-29 | $23.23 | $23.33 | $23.14 | $23.33 | $17.32 | 10,951 |
| 2016-03-28 | $23.18 | $23.23 | $23.14 | $23.15 | $17.18 | 12,432 |
| 2016-03-24 | $23.21 | $23.22 | $23.12 | $23.21 | $17.23 | 23,182 |
| 2016-03-23 | $23.33 | $23.34 | $23.23 | $23.27 | $17.27 | 17,474 |
| 2016-03-22 | $23.31 | $23.34 | $23.24 | $23.30 | $17.30 | 7,431 |
| 2016-03-21 | $23.31 | $23.39 | $23.31 | $23.35 | $17.33 | 44,680 |
| 2016-03-18 | $23.35 | $23.36 | $23.30 | $23.31 | $17.30 | 22,752 |
| 2016-03-17 | $23.22 | $23.28 | $23.17 | $23.28 | $17.28 | 33,161 |
| 2016-03-16 | $22.95 | $23.17 | $22.94 | $23.14 | $17.18 | 14,574 |
| 2016-03-15 | $23.06 | $23.06 | $22.96 | $22.99 | $17.07 | 5,298 |
| 2016-03-14 | $23.13 | $23.14 | $23.05 | $23.13 | $17.17 | 22,215 |
| 2016-03-11 | $23.10 | $23.14 | $23.05 | $23.14 | $17.18 | 8,308 |
| 2016-03-10 | $22.79 | $22.90 | $22.79 | $22.88 | $16.98 | 26,929 |
| 2016-03-09 | $22.68 | $22.75 | $22.65 | $22.74 | $16.88 | 26,011 |
| 2016-03-08 | $22.75 | $22.76 | $22.64 | $22.69 | $16.84 | 32,678 |
| 2016-03-07 | $22.65 | $22.76 | $22.60 | $22.71 | $16.86 | 16,710 |
| 2016-03-04 | $22.60 | $22.64 | $22.55 | $22.61 | $16.78 | 40,313 |
| 2016-03-03 | $22.49 | $22.50 | $22.41 | $22.49 | $16.69 | 16,562 |
| 2016-03-02 | $22.27 | $22.51 | $22.13 | $22.43 | $16.65 | 27,938 |
| 2016-03-01 | $22.18 | $22.23 | $22.10 | $22.21 | $16.49 | 14,118 |
| 2016-02-29 | $22.27 | $22.31 | $22.16 | $22.21 | $16.42 | 37,711 |
| 2016-02-26 | $22.27 | $22.31 | $22.00 | $22.15 | $16.37 | 14,132 |
| 2016-02-25 | $22.28 | $22.28 | $22.18 | $22.23 | $16.43 | 39,620 |
| 2016-02-24 | $22.08 | $22.27 | $22.07 | $22.18 | $16.39 | 30,317 |
| 2016-02-23 | $22.11 | $22.23 | $22.11 | $22.19 | $16.40 | 20,850 |
| 2016-02-22 | $22.15 | $22.18 | $22.06 | $22.17 | $16.39 | 27,117 |
| 2016-02-19 | $22.05 | $22.23 | $22.05 | $22.21 | $16.42 | 38,982 |
| 2016-02-18 | $21.94 | $22.25 | $21.94 | $22.17 | $16.39 | 7,631 |
| 2016-02-17 | $21.98 | $22.18 | $21.98 | $22.09 | $16.33 | 19,015 |
| 2016-02-16 | $22.04 | $22.13 | $21.93 | $21.99 | $16.25 | 17,295 |
| 2016-02-12 | $21.97 | $22.13 | $21.97 | $22.11 | $16.34 | 94,393 |
| 2016-02-11 | $22.03 | $22.13 | $22.02 | $22.05 | $16.30 | 58,015 |
| 2016-02-10 | $22.18 | $22.30 | $22.15 | $22.23 | $16.43 | 21,068 |
| 2016-02-09 | $22.00 | $22.24 | $22.00 | $22.22 | $16.42 | 138,251 |
| 2016-02-08 | $22.22 | $22.29 | $22.12 | $22.16 | $16.38 | 63,871 |
| 2016-02-05 | $22.38 | $22.38 | $22.27 | $22.33 | $16.50 | 49,761 |
| 2016-02-04 | $22.32 | $22.33 | $22.26 | $22.32 | $16.50 | 12,968 |
| 2016-02-03 | $22.20 | $22.32 | $22.15 | $22.25 | $16.45 | 18,657 |
| 2016-02-02 | $22.13 | $22.21 | $22.04 | $22.10 | $16.33 | 57,895 |
| 2016-02-01 | $22.13 | $22.27 | $22.12 | $22.16 | $16.38 | 243,295 |
| 2016-01-29 | $22.31 | $22.32 | $22.20 | $22.30 | $16.40 | 102,036 |
| 2016-01-28 | $22.24 | $22.50 | $21.99 | $22.34 | $16.42 | 40,907 |
| 2016-01-27 | $22.07 | $22.23 | $22.07 | $22.17 | $16.30 | 78,959 |
| 2016-01-26 | $22.08 | $22.17 | $21.85 | $22.15 | $16.28 | 96,509 |
| 2016-01-25 | $22.02 | $22.13 | $21.98 | $22.02 | $16.19 | 21,076 |
| 2016-01-22 | $21.93 | $22.10 | $21.93 | $21.98 | $16.16 | 87,950 |
| 2016-01-21 | $21.80 | $21.95 | $21.80 | $21.90 | $16.10 | 332,397 |
| 2016-01-20 | $22.00 | $22.00 | $21.85 | $21.90 | $16.10 | 39,756 |
| 2016-01-19 | $22.13 | $22.13 | $22.01 | $22.10 | $16.25 | 57,076 |
| 2016-01-15 | $22.06 | $22.19 | $22.03 | $22.08 | $16.23 | 15,088 |
| 2016-01-14 | $22.31 | $22.32 | $22.16 | $22.19 | $16.31 | 380,485 |
| 2016-01-13 | $22.31 | $22.34 | $22.23 | $22.32 | $16.41 | 30,407 |
| 2016-01-12 | $22.49 | $22.49 | $22.28 | $22.43 | $16.49 | 25,668 |
| 2016-01-11 | $22.44 | $22.57 | $22.36 | $22.52 | $16.56 | 8,902 |
| 2016-01-08 | $22.49 | $22.55 | $22.37 | $22.48 | $16.53 | 90,899 |
| 2016-01-07 | $22.36 | $22.60 | $22.36 | $22.60 | $16.62 | 18,552 |
| 2016-01-06 | $22.47 | $22.57 | $22.35 | $22.57 | $16.59 | 88,080 |
| 2016-01-05 | $22.51 | $22.56 | $22.36 | $22.41 | $16.47 | 107,230 |
| 2016-01-04 | $22.53 | $22.61 | $22.38 | $22.51 | $16.55 | 34,923 |
| 2015-12-31 | $22.52 | $22.72 | $22.38 | $22.50 | $16.54 | 36,031 |
| 2015-12-30 | $22.67 | $22.77 | $22.54 | $22.56 | $16.59 | 58,142 |
| 2015-12-29 | $22.90 | $22.90 | $22.60 | $22.73 | $16.71 | 178,814 |
| 2015-12-28 | $22.82 | $23.00 | $22.74 | $22.88 | $16.74 | 99,161 |
| 2015-12-24 | $22.76 | $23.01 | $22.76 | $22.82 | $16.70 | 55,863 |
| 2015-12-23 | $22.75 | $22.95 | $22.73 | $22.77 | $16.66 | 85,204 |
| 2015-12-22 | $22.71 | $22.87 | $22.65 | $22.76 | $16.65 | 43,526 |
| 2015-12-21 | $22.76 | $22.86 | $22.58 | $22.86 | $16.73 | 58,755 |
| 2015-12-18 | $22.76 | $22.81 | $22.51 | $22.81 | $16.69 | 77,681 |
| 2015-12-17 | $22.77 | $22.84 | $22.61 | $22.83 | $16.70 | 86,558 |
| 2015-12-16 | $22.77 | $23.01 | $22.68 | $22.88 | $16.74 | 113,685 |
| 2015-12-15 | $22.39 | $22.93 | $22.39 | $22.86 | $16.73 | 91,031 |
| 2015-12-14 | $22.94 | $22.94 | $22.49 | $22.49 | $16.46 | 145,862 |
| 2015-12-11 | $23.02 | $23.15 | $22.85 | $22.85 | $16.72 | 78,583 |
| 2015-12-10 | $23.20 | $23.20 | $23.11 | $23.14 | $16.93 | 35,621 |
| 2015-12-09 | $23.09 | $23.31 | $23.09 | $23.29 | $17.04 | 385,384 |
| 2015-12-08 | $23.20 | $23.20 | $23.05 | $23.10 | $16.90 | 104,163 |
| 2015-12-07 | $23.22 | $23.28 | $23.15 | $23.15 | $16.94 | 113,272 |
| 2015-12-04 | $23.26 | $23.35 | $23.23 | $23.31 | $17.06 | 12,375 |
| 2015-12-03 | $23.27 | $23.32 | $23.16 | $23.29 | $17.04 | 107,902 |
| 2015-12-02 | $23.27 | $23.27 | $23.02 | $23.05 | $16.86 | 25,706 |
| 2015-12-01 | $23.16 | $23.21 | $23.11 | $23.17 | $16.95 | 52,189 |
| 2015-11-30 | $23.34 | $23.34 | $23.19 | $23.19 | $16.89 | 10,277 |
| 2015-11-27 | $23.17 | $23.36 | $23.17 | $23.26 | $16.94 | 61,895 |
| 2015-11-25 | $23.36 | $23.36 | $23.26 | $23.33 | $16.99 | 17,475 |
| 2015-11-24 | $23.28 | $23.39 | $23.26 | $23.38 | $17.03 | 22,648 |
| 2015-11-23 | $23.35 | $23.42 | $23.35 | $23.35 | $17.01 | 10,021 |
| 2015-11-20 | $23.49 | $23.49 | $23.21 | $23.38 | $17.03 | 20,564 |
| 2015-11-19 | $23.45 | $23.56 | $23.35 | $23.42 | $17.06 | 202,609 |
| 2015-11-18 | $23.40 | $23.40 | $23.29 | $23.35 | $17.01 | 12,781 |
| 2015-11-17 | $23.21 | $23.44 | $23.21 | $23.29 | $16.96 | 10,662 |
| 2015-11-16 | $23.28 | $23.34 | $23.28 | $23.30 | $16.97 | 16,763 |
| 2015-11-13 | $23.32 | $23.44 | $23.32 | $23.41 | $17.05 | 46,458 |
| 2015-11-12 | $23.46 | $23.52 | $23.39 | $23.52 | $17.13 | 77,535 |
| 2015-11-11 | $23.36 | $23.53 | $23.36 | $23.49 | $17.11 | 52,485 |
| 2015-11-10 | $23.40 | $23.45 | $23.35 | $23.41 | $17.05 | 9,800 |
| 2015-11-09 | $23.40 | $23.55 | $23.38 | $23.46 | $17.09 | 82,269 |
| 2015-11-06 | $23.52 | $23.57 | $23.41 | $23.46 | $17.09 | 144,519 |
| 2015-11-05 | $23.68 | $23.76 | $23.54 | $23.61 | $17.20 | 215,217 |
| 2015-11-04 | $23.79 | $23.79 | $23.56 | $23.58 | $17.18 | 156,346 |
| 2015-11-03 | $23.55 | $23.74 | $23.54 | $23.60 | $17.19 | 146,058 |
| 2015-11-02 | $23.57 | $23.73 | $23.44 | $23.57 | $17.17 | 53,033 |
| 2015-10-30 | $23.54 | $23.80 | $23.54 | $23.73 | $17.20 | 35,282 |
| 2015-10-29 | $23.59 | $23.62 | $23.40 | $23.60 | $17.11 | 5,835 |
| 2015-10-28 | $23.66 | $23.68 | $23.49 | $23.61 | $17.12 | 5,727 |
| 2015-10-27 | $23.67 | $23.67 | $23.52 | $23.64 | $17.14 | 6,117 |
| 2015-10-26 | $23.63 | $23.71 | $23.59 | $23.64 | $17.14 | 4,309 |
| 2015-10-23 | $23.64 | $23.66 | $23.59 | $23.63 | $17.13 | 10,007 |
| 2015-10-22 | $23.72 | $23.73 | $23.52 | $23.67 | $17.16 | 14,222 |
| 2015-10-21 | $23.76 | $24.04 | $23.69 | $23.72 | $17.20 | 6,827 |
| 2015-10-20 | $23.70 | $23.80 | $23.50 | $23.80 | $17.26 | 14,087 |
| 2015-10-19 | $23.67 | $23.77 | $23.66 | $23.67 | $17.16 | 5,819 |
| 2015-10-16 | $23.64 | $24.00 | $23.64 | $23.75 | $17.22 | 25,486 |
| 2015-10-15 | $23.76 | $23.93 | $23.53 | $23.63 | $17.13 | 248,001 |
| 2015-10-14 | $23.75 | $23.78 | $23.71 | $23.77 | $17.23 | 10,735 |
| 2015-10-13 | $23.64 | $23.72 | $23.64 | $23.68 | $17.17 | 7,564 |
| 2015-10-12 | $23.74 | $23.94 | $23.68 | $23.68 | $17.17 | 7,019 |
| 2015-10-09 | $23.63 | $23.68 | $23.63 | $23.66 | $17.15 | 6,859 |
| 2015-10-08 | $23.52 | $23.59 | $23.46 | $23.59 | $17.10 | 6,584 |
| 2015-10-07 | $23.50 | $23.56 | $23.36 | $23.56 | $17.08 | 106,323 |
| 2015-10-06 | $23.26 | $23.41 | $23.10 | $23.35 | $16.93 | 12,413 |
| 2015-10-05 | $23.21 | $23.29 | $23.21 | $23.29 | $16.89 | 26,260 |
| 2015-10-02 | $23.13 | $23.20 | $23.13 | $23.18 | $16.81 | 31,831 |
| 2015-10-01 | $23.05 | $23.14 | $23.00 | $23.07 | $16.73 | 88,725 |
| 2015-09-30 | $23.12 | $23.25 | $23.07 | $23.14 | $16.70 | 34,295 |
| 2015-09-29 | $23.18 | $23.20 | $23.05 | $23.06 | $16.65 | 27,751 |
| 2015-09-28 | $23.24 | $23.30 | $23.12 | $23.16 | $16.72 | 16,070 |
| 2015-09-25 | $23.42 | $23.43 | $23.27 | $23.30 | $16.82 | 11,985 |
| 2015-09-24 | $23.27 | $23.47 | $23.27 | $23.37 | $16.87 | 13,921 |
| 2015-09-23 | $23.40 | $23.53 | $23.38 | $23.38 | $16.88 | 13,191 |
| 2015-09-22 | $23.46 | $23.60 | $23.38 | $23.47 | $16.94 | 23,638 |
| 2015-09-21 | $23.81 | $23.81 | $23.60 | $23.60 | $17.04 | 16,329 |
| 2015-09-18 | $23.83 | $23.99 | $23.53 | $23.74 | $17.14 | 55,102 |
| 2015-09-17 | $23.75 | $23.99 | $23.75 | $23.99 | $17.32 | 10,904 |
| 2015-09-16 | $23.70 | $23.85 | $23.70 | $23.77 | $17.16 | 5,635 |
| 2015-09-15 | $23.70 | $23.82 | $23.67 | $23.69 | $17.10 | 41,254 |
| 2015-09-14 | $23.86 | $23.87 | $23.74 | $23.79 | $17.17 | 11,086 |
| 2015-09-11 | $23.71 | $23.89 | $23.64 | $23.88 | $17.24 | 6,428 |
| 2015-09-10 | $23.69 | $23.85 | $23.69 | $23.83 | $17.20 | 9,971 |
| 2015-09-09 | $23.75 | $23.80 | $23.66 | $23.77 | $17.16 | 13,141 |
| 2015-09-08 | $23.62 | $23.77 | $23.62 | $23.76 | $17.15 | 9,250 |
| 2015-09-04 | $23.62 | $23.69 | $23.60 | $23.63 | $17.06 | 7,942 |
| 2015-09-03 | $23.69 | $23.72 | $23.23 | $23.58 | $17.02 | 51,952 |
| 2015-09-02 | $23.79 | $23.80 | $23.63 | $23.70 | $17.11 | 36,158 |
| 2015-09-01 | $23.72 | $24.00 | $23.72 | $23.78 | $17.17 | 62,387 |
| 2015-08-31 | $23.81 | $23.93 | $23.72 | $23.92 | $17.18 | 90,956 |
| 2015-08-28 | $23.89 | $23.90 | $23.69 | $23.69 | $17.02 | 25,773 |
| 2015-08-27 | $23.67 | $23.87 | $23.50 | $23.86 | $17.14 | 47,407 |
| 2015-08-26 | $23.80 | $23.81 | $23.62 | $23.81 | $17.10 | 17,206 |
| 2015-08-25 | $23.26 | $23.89 | $23.26 | $23.74 | $17.05 | 17,736 |
| 2015-08-24 | $23.84 | $23.94 | $23.61 | $23.85 | $17.13 | 29,595 |
| 2015-08-21 | $23.94 | $24.00 | $23.86 | $23.86 | $17.14 | 22,488 |
| 2015-08-20 | $23.86 | $23.97 | $23.86 | $23.95 | $17.20 | 14,215 |
| 2015-08-19 | $23.72 | $23.98 | $23.72 | $23.87 | $17.15 | 30,831 |
| 2015-08-18 | $23.85 | $23.97 | $23.85 | $23.95 | $17.20 | 6,515 |
| 2015-08-17 | $23.93 | $23.99 | $23.93 | $23.98 | $17.22 | 8,470 |
| 2015-08-14 | $23.96 | $24.08 | $23.96 | $24.07 | $17.29 | 11,047 |
| 2015-08-13 | $24.00 | $24.10 | $23.97 | $23.97 | $17.22 | 95,186 |
| 2015-08-12 | $24.09 | $24.17 | $24.03 | $24.16 | $17.35 | 34,501 |
| 2015-08-11 | $23.98 | $24.10 | $23.95 | $23.99 | $17.23 | 26,907 |
| 2015-08-10 | $24.04 | $24.12 | $23.95 | $24.11 | $17.32 | 22,574 |
| 2015-08-07 | $23.91 | $24.01 | $23.87 | $23.95 | $17.20 | 44,882 |
| 2015-08-06 | $23.96 | $24.08 | $23.93 | $24.05 | $17.27 | 10,037 |
| 2015-08-05 | $24.00 | $24.13 | $23.97 | $24.00 | $17.24 | 27,612 |
| 2015-08-04 | $24.05 | $24.17 | $23.99 | $24.01 | $17.25 | 28,634 |
| 2015-08-03 | $24.14 | $24.22 | $24.03 | $24.10 | $17.31 | 26,072 |
| 2015-07-31 | $24.33 | $24.42 | $24.26 | $24.32 | $17.38 | 14,838 |
| 2015-07-30 | $24.24 | $24.32 | $24.16 | $24.31 | $17.37 | 53,433 |
VanEck International High Yield Bond ETF (IHY) News Headlines
Recent VanEck International High Yield Bond ETF (IHY) News
Similar Companies to VanEck International High Yield Bond ETF (IHY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |