Macquarie Global Infrastructure Total Return Fund Inc (MGU) Exchange: NYSE
Data as of Aug. 21, 2025
$22.82 ($-0.28) -1.21%
Macquarie Global Infrastructure Total Return Fund Inc - Daily Information
Click for more stock information on Macquarie Global Infrastructure Total Return Fund Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $22.99 |
| Previous Close | $22.82 |
| High | $23.10 |
| Low | $22.80 |
| Adjusted Open | $22.99 |
| Previous Adjusted Close | $22.82 |
| Adjusted High | $23.10 |
| Adjusted Low | $22.80 |
About Macquarie Global Infrastructure Total Return Fund Inc (MGU)
Macquarie Global Infrastructure Total Return Fund Inc., a diversified closed-end fund, is listed on the New York Stock Exchange. The Fund’s investment adviser is Delaware Management Company (“Investment Adviser”), a series of Macquarie Investment Management Business Trust, which is a subsidiary of Macquarie Management Holdings, Inc. (“MMHI”). MMHI is a subsidiary, and subject to the ultimate control, of Macquarie Group Limited. Macquarie Investment Management (“MIM”), a member of Macquarie Group, is the marketing name for certain companies comprising the asset management division of Macquarie Group Limited and its subsidiaries and affiliates worldwide. Past performance is no assurance of future results. Investment return and market value of an investment in the Fund will fluctuate. Shares, when sold, may be worth more or less than their original cost. An investor should consider the Fund's investment objective, risks, charges and expenses carefully before investing.
Invest in Macquarie Global Infrastructure Total Return Fund Inc (MGU)
Historical Stock Data for Macquarie Global Infrastructure Total Return Fund Inc (MGU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | $22.99 | $23.10 | $22.80 | $22.82 | $22.82 | 23,198 |
| 2023-03-09 | $23.21 | $23.37 | $23.05 | $23.10 | $23.10 | 54,154 |
| 2023-03-08 | $22.93 | $23.20 | $22.93 | $23.15 | $23.15 | 28,921 |
| 2023-03-07 | $23.14 | $23.26 | $23.00 | $23.06 | $23.06 | 31,269 |
| 2023-03-06 | $23.22 | $23.42 | $23.14 | $23.22 | $23.22 | 42,113 |
| 2023-03-03 | $23.24 | $23.31 | $23.10 | $23.27 | $23.27 | 49,970 |
| 2023-03-02 | $22.79 | $23.08 | $22.75 | $23.00 | $23.00 | 21,644 |
| 2023-03-01 | $23.00 | $23.06 | $22.87 | $22.91 | $22.91 | 49,559 |
| 2023-02-28 | $23.09 | $23.20 | $23.05 | $23.05 | $23.05 | 28,044 |
| 2023-02-27 | $22.97 | $23.34 | $22.94 | $23.08 | $23.08 | 29,232 |
| 2023-02-24 | $23.14 | $23.18 | $22.78 | $22.92 | $22.92 | 31,834 |
| 2023-02-23 | $23.26 | $23.58 | $23.26 | $23.36 | $23.36 | 24,740 |
| 2023-02-22 | $23.64 | $23.79 | $23.33 | $23.34 | $23.21 | 35,123 |
| 2023-02-21 | $23.77 | $23.86 | $23.47 | $23.56 | $23.43 | 17,218 |
| 2023-02-17 | $23.77 | $23.92 | $23.67 | $23.84 | $23.71 | 16,898 |
| 2023-02-16 | $23.72 | $24.01 | $23.68 | $23.93 | $23.80 | 22,162 |
| 2023-02-15 | $24.02 | $24.04 | $23.77 | $24.03 | $23.90 | 26,578 |
| 2023-02-14 | $24.15 | $24.28 | $23.95 | $24.16 | $24.03 | 34,020 |
| 2023-02-13 | $23.99 | $24.32 | $23.99 | $24.21 | $24.08 | 34,313 |
| 2023-02-10 | $23.48 | $24.00 | $23.48 | $23.97 | $23.84 | 29,726 |
| 2023-02-09 | $24.03 | $24.04 | $23.59 | $23.61 | $23.48 | 16,919 |
| 2023-02-08 | $23.88 | $24.01 | $23.76 | $23.82 | $23.69 | 25,915 |
| 2023-02-07 | $23.80 | $24.11 | $23.66 | $23.94 | $23.81 | 41,569 |
| 2023-02-06 | $24.05 | $24.12 | $23.84 | $23.93 | $23.93 | 19,837 |
| 2023-02-03 | $24.24 | $24.47 | $24.10 | $24.29 | $24.29 | 35,414 |
| 2023-02-02 | $24.50 | $24.73 | $24.22 | $24.41 | $24.41 | 39,083 |
| 2023-02-01 | $24.05 | $24.47 | $23.93 | $24.25 | $24.25 | 20,848 |
| 2023-01-31 | $24.05 | $24.19 | $23.94 | $24.10 | $24.10 | 13,210 |
| 2023-01-30 | $24.08 | $24.12 | $23.97 | $23.99 | $23.99 | 22,775 |
| 2023-01-27 | $24.28 | $24.29 | $24.01 | $24.21 | $24.21 | 29,427 |
| 2023-01-26 | $24.21 | $24.30 | $23.90 | $24.22 | $24.22 | 38,818 |
| 2023-01-25 | $24.04 | $24.27 | $23.89 | $24.17 | $24.17 | 32,354 |
| 2023-01-24 | $24.13 | $24.37 | $23.90 | $24.17 | $24.17 | 28,837 |
| 2023-01-23 | $24.02 | $24.30 | $24.02 | $24.15 | $24.15 | 29,832 |
| 2023-01-20 | $23.66 | $24.07 | $23.66 | $23.98 | $23.98 | 20,151 |
| 2023-01-19 | $23.69 | $23.90 | $23.48 | $23.69 | $23.69 | 33,856 |
| 2023-01-18 | $24.28 | $24.39 | $23.81 | $23.89 | $23.76 | 36,160 |
| 2023-01-17 | $24.26 | $24.40 | $24.11 | $24.11 | $23.98 | 39,248 |
| 2023-01-13 | $24.45 | $24.49 | $24.31 | $24.35 | $24.22 | 19,261 |
| 2023-01-12 | $24.46 | $24.50 | $24.28 | $24.49 | $24.36 | 33,144 |
| 2023-01-11 | $23.99 | $24.34 | $23.89 | $24.32 | $24.19 | 37,469 |
| 2023-01-10 | $23.76 | $24.00 | $23.76 | $24.00 | $23.87 | 35,051 |
| 2023-01-09 | $23.52 | $23.91 | $23.49 | $23.77 | $23.64 | 17,822 |
| 2023-01-06 | $22.75 | $23.37 | $22.75 | $23.35 | $23.22 | 23,009 |
| 2023-01-05 | $22.83 | $22.91 | $22.58 | $22.58 | $22.46 | 48,178 |
| 2023-01-04 | $22.76 | $22.99 | $22.68 | $22.97 | $22.84 | 27,447 |
| 2023-01-03 | $22.84 | $23.02 | $22.54 | $22.71 | $22.59 | 23,150 |
| 2022-12-30 | $22.68 | $22.75 | $22.48 | $22.72 | $22.60 | 23,229 |
| 2022-12-29 | $22.43 | $22.73 | $22.37 | $22.73 | $22.61 | 33,430 |
| 2022-12-28 | $22.66 | $22.77 | $22.25 | $22.25 | $22.13 | 36,782 |
| 2022-12-27 | $23.03 | $23.03 | $22.61 | $22.61 | $22.49 | 34,726 |
| 2022-12-23 | $22.58 | $22.96 | $22.53 | $22.96 | $22.83 | 16,382 |
| 2022-12-22 | $22.97 | $22.97 | $22.40 | $22.63 | $22.51 | 41,548 |
| 2022-12-21 | $23.23 | $23.35 | $23.09 | $23.23 | $22.97 | 47,757 |
| 2022-12-20 | $22.86 | $23.13 | $22.83 | $23.03 | $22.77 | 52,745 |
| 2022-12-19 | $23.07 | $23.14 | $22.91 | $22.97 | $22.71 | 27,720 |
| 2022-12-16 | $23.07 | $23.24 | $22.80 | $23.11 | $22.85 | 43,254 |
| 2022-12-15 | $23.76 | $23.78 | $23.27 | $23.37 | $23.11 | 23,509 |
| 2022-12-14 | $24.19 | $24.41 | $23.84 | $23.93 | $23.66 | 28,143 |
| 2022-12-13 | $24.56 | $24.95 | $23.78 | $24.11 | $23.84 | 49,908 |
| 2022-12-12 | $23.57 | $23.96 | $23.57 | $23.94 | $23.67 | 27,281 |
| 2022-12-09 | $23.58 | $23.83 | $23.55 | $23.55 | $23.29 | 25,161 |
| 2022-12-08 | $23.56 | $23.78 | $23.44 | $23.68 | $23.42 | 43,143 |
| 2022-12-07 | $23.27 | $23.66 | $23.27 | $23.35 | $23.09 | 17,796 |
| 2022-12-06 | $23.70 | $23.77 | $23.24 | $23.36 | $23.10 | 19,920 |
| 2022-12-05 | $23.94 | $24.02 | $23.63 | $23.71 | $23.45 | 23,578 |
| 2022-12-02 | $24.10 | $24.16 | $23.83 | $24.11 | $23.84 | 24,610 |
| 2022-12-01 | $24.48 | $24.65 | $24.19 | $24.30 | $24.03 | 21,305 |
| 2022-11-30 | $23.82 | $24.33 | $23.80 | $24.25 | $23.98 | 23,860 |
| 2022-11-29 | $23.78 | $23.88 | $23.65 | $23.72 | $23.46 | 42,841 |
| 2022-11-28 | $24.10 | $24.10 | $23.73 | $23.78 | $23.52 | 41,993 |
| 2022-11-25 | $24.07 | $24.38 | $24.03 | $24.16 | $24.16 | 19,667 |
| 2022-11-23 | $23.80 | $24.10 | $23.80 | $23.94 | $23.94 | 42,932 |
| 2022-11-22 | $23.48 | $23.75 | $23.47 | $23.74 | $23.74 | 24,474 |
| 2022-11-21 | $23.35 | $23.87 | $23.21 | $23.32 | $23.32 | 17,394 |
| 2022-11-18 | $23.33 | $23.49 | $23.29 | $23.39 | $23.39 | 36,772 |
| 2022-11-17 | $22.75 | $23.41 | $22.74 | $23.18 | $23.18 | 59,048 |
| 2022-11-16 | $23.26 | $23.46 | $23.02 | $23.18 | $23.05 | 26,528 |
| 2022-11-15 | $23.15 | $23.40 | $23.02 | $23.23 | $23.10 | 25,465 |
| 2022-11-14 | $22.80 | $22.99 | $22.80 | $22.80 | $22.67 | 93,328 |
| 2022-11-11 | $23.07 | $23.14 | $22.87 | $23.00 | $22.87 | 60,074 |
| 2022-11-10 | $22.12 | $22.91 | $22.06 | $22.85 | $22.72 | 45,407 |
| 2022-11-09 | $22.16 | $22.35 | $21.54 | $21.59 | $21.47 | 18,686 |
| 2022-11-08 | $22.00 | $22.42 | $21.99 | $22.25 | $22.13 | 39,779 |
| 2022-11-07 | $21.71 | $22.13 | $21.54 | $21.99 | $21.87 | 56,825 |
| 2022-11-04 | $21.65 | $22.07 | $21.31 | $21.65 | $21.53 | 81,153 |
| 2022-11-03 | $20.92 | $21.47 | $20.92 | $21.40 | $21.28 | 36,031 |
| 2022-11-02 | $21.23 | $21.81 | $21.10 | $21.10 | $20.98 | 41,402 |
| 2022-11-01 | $21.27 | $21.55 | $21.25 | $21.29 | $21.17 | 38,024 |
| 2022-10-31 | $21.27 | $21.48 | $21.22 | $21.22 | $21.10 | 62,691 |
| 2022-10-28 | $21.21 | $21.79 | $20.59 | $21.36 | $21.36 | 49,996 |
| 2022-10-27 | $21.36 | $21.77 | $21.19 | $21.20 | $21.20 | 53,466 |
| 2022-10-26 | $20.52 | $21.40 | $20.52 | $21.27 | $21.27 | 61,786 |
| 2022-10-25 | $20.28 | $20.63 | $20.27 | $20.47 | $20.47 | 31,625 |
| 2022-10-24 | $20.59 | $20.80 | $19.98 | $20.21 | $20.21 | 34,368 |
| 2022-10-21 | $19.85 | $20.70 | $19.83 | $20.49 | $20.49 | 62,761 |
| 2022-10-20 | $19.91 | $20.16 | $19.85 | $19.94 | $19.94 | 37,509 |
| 2022-10-19 | $19.89 | $20.12 | $19.75 | $20.00 | $19.87 | 19,292 |
| 2022-10-18 | $19.90 | $20.53 | $19.54 | $19.93 | $19.80 | 44,854 |
| 2022-10-17 | $19.43 | $19.94 | $19.43 | $19.51 | $19.38 | 53,219 |
| 2022-10-14 | $19.75 | $19.81 | $19.11 | $19.18 | $19.05 | 16,584 |
| 2022-10-13 | $18.83 | $19.72 | $18.83 | $19.58 | $19.58 | 39,958 |
| 2022-10-12 | $19.24 | $19.84 | $18.99 | $19.13 | $19.13 | 72,965 |
| 2022-10-11 | $19.45 | $19.61 | $19.18 | $19.28 | $19.28 | 38,560 |
| 2022-10-10 | $19.86 | $20.07 | $19.57 | $19.58 | $19.58 | 36,246 |
| 2022-10-07 | $20.18 | $20.38 | $19.83 | $19.90 | $19.90 | 47,246 |
| 2022-10-06 | $20.46 | $20.64 | $20.33 | $20.38 | $20.38 | 52,573 |
| 2022-10-05 | $20.46 | $20.66 | $20.14 | $20.52 | $20.52 | 51,788 |
| 2022-10-04 | $20.04 | $20.77 | $20.04 | $20.68 | $20.68 | 36,273 |
| 2022-10-03 | $19.24 | $19.95 | $19.24 | $19.74 | $19.74 | 52,453 |
| 2022-09-30 | $19.42 | $19.56 | $19.05 | $19.05 | $19.05 | 30,874 |
| 2022-09-29 | $20.01 | $20.01 | $19.43 | $19.44 | $19.44 | 35,684 |
| 2022-09-28 | $19.95 | $20.37 | $19.83 | $20.18 | $20.18 | 49,493 |
| 2022-09-27 | $20.37 | $20.48 | $19.68 | $19.94 | $19.94 | 25,621 |
| 2022-09-26 | $20.75 | $20.75 | $20.12 | $20.24 | $20.24 | 23,613 |
| 2022-09-23 | $21.64 | $21.64 | $20.81 | $20.98 | $20.98 | 27,221 |
| 2022-09-22 | $22.17 | $22.17 | $21.62 | $21.87 | $21.87 | 17,736 |
| 2022-09-21 | $22.88 | $22.88 | $22.22 | $22.22 | $22.09 | 18,620 |
| 2022-09-20 | $23.11 | $23.15 | $22.62 | $22.77 | $22.64 | 9,233 |
| 2022-09-19 | $23.02 | $23.23 | $22.92 | $23.23 | $23.09 | 32,795 |
| 2022-09-16 | $23.18 | $23.28 | $23.05 | $23.16 | $23.02 | 14,151 |
| 2022-09-15 | $23.47 | $23.71 | $23.40 | $23.46 | $23.32 | 48,900 |
| 2022-09-14 | $23.73 | $23.90 | $23.55 | $23.67 | $23.53 | 16,235 |
| 2022-09-13 | $23.56 | $24.17 | $23.56 | $23.67 | $23.53 | 30,343 |
| 2022-09-12 | $24.22 | $24.49 | $24.22 | $24.30 | $24.30 | 27,179 |
| 2022-09-09 | $24.00 | $24.16 | $23.98 | $24.10 | $24.10 | 13,576 |
| 2022-09-08 | $23.97 | $23.97 | $23.67 | $23.79 | $23.79 | 14,120 |
| 2022-09-07 | $23.72 | $24.03 | $23.71 | $23.95 | $23.95 | 31,091 |
| 2022-09-06 | $24.03 | $24.03 | $23.61 | $23.63 | $23.63 | 26,312 |
| 2022-09-02 | $24.38 | $24.38 | $23.71 | $23.83 | $23.83 | 26,280 |
| 2022-09-01 | $24.39 | $24.39 | $23.86 | $24.15 | $24.15 | 24,484 |
| 2022-08-31 | $24.52 | $24.80 | $24.34 | $24.46 | $24.46 | 28,234 |
| 2022-08-30 | $25.07 | $25.07 | $24.41 | $24.52 | $24.52 | 60,196 |
| 2022-08-29 | $24.95 | $25.11 | $24.78 | $24.96 | $24.96 | 38,700 |
| 2022-08-26 | $25.37 | $25.52 | $24.99 | $24.99 | $24.99 | 25,904 |
| 2022-08-25 | $25.52 | $25.55 | $25.11 | $25.27 | $25.27 | 29,930 |
| 2022-08-24 | $25.21 | $25.51 | $25.17 | $25.51 | $25.51 | 24,733 |
| 2022-08-23 | $24.70 | $25.12 | $24.70 | $25.10 | $25.10 | 27,904 |
| 2022-08-22 | $25.08 | $25.08 | $24.57 | $24.64 | $24.64 | 15,795 |
| 2022-08-19 | $25.20 | $25.20 | $24.96 | $25.13 | $25.13 | 12,894 |
| 2022-08-18 | $25.36 | $25.50 | $25.21 | $25.34 | $25.34 | 36,380 |
| 2022-08-17 | $25.47 | $25.66 | $25.35 | $25.41 | $25.28 | 44,389 |
| 2022-08-16 | $25.76 | $25.83 | $25.56 | $25.62 | $25.49 | 22,390 |
| 2022-08-15 | $25.60 | $25.92 | $25.52 | $25.70 | $25.57 | 44,322 |
| 2022-08-12 | $25.59 | $25.68 | $25.47 | $25.60 | $25.47 | 41,971 |
| 2022-08-11 | $25.47 | $25.69 | $25.43 | $25.53 | $25.40 | 34,062 |
| 2022-08-10 | $25.22 | $25.33 | $25.03 | $25.32 | $25.19 | 27,767 |
| 2022-08-09 | $24.97 | $25.12 | $24.74 | $24.92 | $24.79 | 26,869 |
| 2022-08-08 | $24.78 | $25.01 | $24.52 | $24.89 | $24.76 | 26,651 |
| 2022-08-05 | $24.88 | $24.88 | $24.52 | $24.68 | $24.55 | 18,786 |
| 2022-08-04 | $24.85 | $25.12 | $24.85 | $24.96 | $24.83 | 27,448 |
| 2022-08-03 | $24.82 | $24.96 | $24.64 | $24.93 | $24.80 | 25,400 |
| 2022-08-02 | $24.85 | $24.87 | $24.56 | $24.69 | $24.56 | 23,824 |
| 2022-08-01 | $24.58 | $24.86 | $24.49 | $24.83 | $24.70 | 39,283 |
| 2022-07-29 | $24.49 | $24.72 | $24.49 | $24.58 | $24.45 | 21,509 |
| 2022-07-28 | $23.75 | $24.44 | $23.75 | $24.29 | $24.17 | 25,723 |
| 2022-07-27 | $23.69 | $23.75 | $23.45 | $23.71 | $23.59 | 32,921 |
| 2022-07-26 | $23.56 | $23.64 | $23.50 | $23.58 | $23.46 | 10,651 |
| 2022-07-25 | $23.51 | $23.68 | $23.39 | $23.49 | $23.37 | 30,973 |
| 2022-07-22 | $23.29 | $23.45 | $23.18 | $23.30 | $23.18 | 26,364 |
| 2022-07-21 | $23.12 | $23.23 | $22.89 | $23.23 | $23.11 | 25,673 |
| 2022-07-20 | $23.46 | $23.51 | $23.27 | $23.28 | $23.03 | 31,138 |
| 2022-07-19 | $23.26 | $23.47 | $23.26 | $23.47 | $23.22 | 21,339 |
| 2022-07-18 | $23.00 | $23.16 | $22.94 | $22.95 | $22.71 | 20,172 |
| 2022-07-15 | $22.74 | $22.84 | $22.50 | $22.77 | $22.53 | 15,096 |
| 2022-07-14 | $22.50 | $22.65 | $22.27 | $22.55 | $22.31 | 25,849 |
| 2022-07-13 | $22.56 | $22.94 | $22.56 | $22.71 | $22.47 | 25,569 |
| 2022-07-12 | $23.12 | $23.15 | $22.62 | $22.62 | $22.38 | 35,173 |
| 2022-07-11 | $23.11 | $23.52 | $22.92 | $23.17 | $22.92 | 57,366 |
| 2022-07-08 | $23.04 | $23.25 | $22.94 | $23.23 | $22.98 | 28,543 |
| 2022-07-07 | $22.83 | $23.14 | $22.83 | $23.06 | $22.81 | 21,922 |
| 2022-07-06 | $22.70 | $22.79 | $22.23 | $22.62 | $22.38 | 36,358 |
| 2022-07-05 | $23.10 | $23.10 | $22.43 | $22.79 | $22.55 | 27,909 |
| 2022-07-01 | $23.02 | $23.58 | $23.02 | $23.48 | $23.23 | 35,711 |
| 2022-06-30 | $23.16 | $23.39 | $23.07 | $23.20 | $22.95 | 49,939 |
| 2022-06-29 | $23.69 | $23.69 | $23.22 | $23.39 | $23.14 | 32,470 |
| 2022-06-28 | $23.77 | $23.95 | $23.61 | $23.71 | $23.46 | 51,835 |
| 2022-06-27 | $23.13 | $23.52 | $22.98 | $23.47 | $23.22 | 31,841 |
| 2022-06-24 | $22.60 | $23.15 | $22.59 | $23.05 | $22.80 | 29,293 |
| 2022-06-23 | $22.28 | $22.49 | $22.19 | $22.32 | $22.08 | 18,956 |
| 2022-06-22 | $22.49 | $22.49 | $22.03 | $22.23 | $21.99 | 36,397 |
| 2022-06-21 | $21.96 | $22.49 | $21.96 | $22.43 | $22.19 | 20,126 |
| 2022-06-17 | $22.00 | $22.20 | $21.47 | $21.70 | $21.47 | 29,944 |
| 2022-06-16 | $22.53 | $22.53 | $21.89 | $21.95 | $21.72 | 26,726 |
| 2022-06-15 | $22.61 | $22.99 | $22.33 | $22.86 | $22.48 | 28,369 |
| 2022-06-14 | $23.26 | $23.26 | $22.39 | $22.51 | $22.14 | 23,279 |
| 2022-06-13 | $23.74 | $23.92 | $23.09 | $23.13 | $22.75 | 42,215 |
| 2022-06-10 | $24.71 | $24.71 | $24.45 | $24.57 | $24.17 | 40,903 |
| 2022-06-09 | $25.20 | $25.29 | $24.94 | $24.96 | $24.55 | 42,007 |
| 2022-06-08 | $25.67 | $25.82 | $25.29 | $25.29 | $24.87 | 33,826 |
| 2022-06-07 | $25.60 | $25.83 | $25.60 | $25.78 | $25.36 | 62,225 |
| 2022-06-06 | $25.45 | $25.72 | $25.27 | $25.60 | $25.18 | 132,146 |
| 2022-06-03 | $25.39 | $25.59 | $25.33 | $25.35 | $24.93 | 36,332 |
| 2022-06-02 | $25.15 | $25.48 | $25.15 | $25.41 | $24.99 | 57,042 |
| 2022-06-01 | $25.53 | $25.57 | $25.25 | $25.31 | $24.89 | 46,188 |
| 2022-05-31 | $25.64 | $25.82 | $25.50 | $25.50 | $25.08 | 41,029 |
| 2022-05-27 | $25.58 | $25.70 | $25.47 | $25.67 | $25.25 | 29,653 |
| 2022-05-26 | $25.04 | $25.31 | $25.04 | $25.31 | $24.89 | 47,530 |
| 2022-05-25 | $24.53 | $24.96 | $24.53 | $24.90 | $24.49 | 60,538 |
| 2022-05-24 | $24.65 | $24.83 | $24.50 | $24.68 | $24.27 | 57,515 |
| 2022-05-23 | $24.10 | $24.79 | $24.04 | $24.71 | $24.30 | 51,347 |
| 2022-05-20 | $24.38 | $24.42 | $23.92 | $24.13 | $23.73 | 24,238 |
| 2022-05-19 | $24.04 | $24.27 | $23.93 | $24.14 | $23.74 | 29,997 |
| 2022-05-18 | $24.68 | $24.82 | $24.23 | $24.29 | $23.76 | 50,235 |
| 2022-05-17 | $24.30 | $24.73 | $24.26 | $24.73 | $24.19 | 23,190 |
| 2022-05-16 | $23.71 | $24.15 | $23.71 | $24.05 | $23.53 | 27,947 |
| 2022-05-13 | $23.13 | $23.83 | $23.13 | $23.64 | $23.13 | 41,516 |
| 2022-05-12 | $23.35 | $23.53 | $22.97 | $23.05 | $22.55 | 119,407 |
| 2022-05-11 | $23.68 | $24.45 | $23.58 | $23.60 | $23.09 | 43,965 |
| 2022-05-10 | $23.98 | $24.24 | $23.44 | $23.58 | $23.07 | 19,757 |
| 2022-05-09 | $24.43 | $24.55 | $23.78 | $23.86 | $23.34 | 57,503 |
| 2022-05-06 | $24.76 | $24.76 | $24.43 | $24.67 | $24.13 | 49,956 |
| 2022-05-05 | $25.05 | $25.06 | $24.60 | $24.83 | $24.29 | 74,634 |
| 2022-05-04 | $24.59 | $25.08 | $24.53 | $25.05 | $24.51 | 49,581 |
| 2022-05-03 | $24.14 | $24.41 | $24.14 | $24.39 | $23.86 | 97,912 |
| 2022-05-02 | $24.44 | $24.53 | $23.88 | $24.06 | $23.54 | 95,380 |
| 2022-04-29 | $24.90 | $25.00 | $24.36 | $24.46 | $23.93 | 59,307 |
| 2022-04-28 | $25.02 | $25.02 | $24.59 | $24.87 | $24.33 | 73,090 |
| 2022-04-27 | $24.68 | $24.85 | $24.57 | $24.62 | $24.08 | 34,593 |
| 2022-04-26 | $24.88 | $25.57 | $24.65 | $24.67 | $24.13 | 34,908 |
| 2022-04-25 | $25.24 | $25.24 | $24.71 | $24.92 | $24.38 | 67,400 |
| 2022-04-22 | $25.93 | $25.93 | $25.33 | $25.40 | $24.85 | 25,779 |
| 2022-04-21 | $26.41 | $26.41 | $25.92 | $25.97 | $25.41 | 27,805 |
| 2022-04-20 | $26.13 | $26.35 | $26.04 | $26.34 | $25.67 | 29,579 |
| 2022-04-19 | $25.79 | $26.04 | $25.79 | $25.93 | $25.27 | 16,473 |
| 2022-04-18 | $25.90 | $26.06 | $25.78 | $25.84 | $25.18 | 14,588 |
| 2022-04-14 | $25.90 | $26.04 | $25.86 | $25.90 | $25.24 | 24,288 |
| 2022-04-13 | $25.95 | $25.97 | $25.80 | $25.90 | $25.24 | 42,225 |
| 2022-04-12 | $25.96 | $26.08 | $25.85 | $25.99 | $25.33 | 46,905 |
| 2022-04-11 | $26.23 | $26.79 | $25.88 | $25.88 | $25.22 | 29,640 |
| 2022-04-08 | $26.04 | $26.34 | $26.04 | $26.29 | $25.62 | 44,671 |
| 2022-04-07 | $26.21 | $26.21 | $25.82 | $25.98 | $25.32 | 24,964 |
| 2022-04-06 | $25.94 | $26.11 | $25.77 | $26.03 | $25.37 | 28,871 |
| 2022-04-05 | $25.86 | $26.00 | $25.84 | $25.99 | $25.33 | 28,465 |
| 2022-04-04 | $26.21 | $26.21 | $25.61 | $25.79 | $25.13 | 27,352 |
| 2022-04-01 | $25.76 | $25.98 | $25.66 | $25.94 | $25.28 | 46,264 |
| 2022-03-31 | $25.61 | $25.86 | $25.61 | $25.72 | $25.06 | 42,009 |
| 2022-03-30 | $25.30 | $25.54 | $25.25 | $25.51 | $24.86 | 19,874 |
| 2022-03-29 | $25.35 | $25.35 | $25.05 | $25.25 | $24.61 | 47,385 |
| 2022-03-28 | $25.15 | $25.15 | $25.02 | $25.09 | $24.45 | 29,275 |
| 2022-03-25 | $25.16 | $25.28 | $25.07 | $25.26 | $24.62 | 34,068 |
| 2022-03-24 | $25.15 | $25.20 | $24.90 | $25.00 | $24.36 | 58,729 |
| 2022-03-23 | $24.89 | $25.12 | $24.86 | $25.09 | $24.45 | 14,066 |
| 2022-03-22 | $25.04 | $25.10 | $24.79 | $24.87 | $24.24 | 27,180 |
| 2022-03-21 | $24.71 | $24.99 | $24.71 | $24.91 | $24.28 | 19,158 |
| 2022-03-18 | $24.61 | $24.79 | $24.48 | $24.78 | $24.15 | 17,801 |
| 2022-03-17 | $23.92 | $24.67 | $23.92 | $24.58 | $23.95 | 24,701 |
| 2022-03-16 | $23.83 | $24.06 | $23.70 | $24.03 | $23.32 | 21,075 |
| 2022-03-15 | $23.34 | $23.69 | $23.32 | $23.69 | $22.99 | 28,733 |
| 2022-03-14 | $23.42 | $23.56 | $23.15 | $23.31 | $22.62 | 37,982 |
| 2022-03-11 | $23.23 | $23.63 | $23.23 | $23.39 | $22.70 | 48,843 |
| 2022-03-10 | $23.56 | $23.75 | $23.33 | $23.44 | $22.75 | 40,864 |
| 2022-03-09 | $23.44 | $23.72 | $23.41 | $23.55 | $22.86 | 36,638 |
| 2022-03-08 | $23.00 | $23.43 | $23.00 | $23.20 | $22.52 | 44,703 |
| 2022-03-07 | $23.87 | $23.87 | $23.14 | $23.24 | $22.56 | 27,149 |
| 2022-03-04 | $23.61 | $23.89 | $23.53 | $23.87 | $23.17 | 28,364 |
| 2022-03-03 | $24.21 | $24.40 | $23.87 | $23.89 | $23.19 | 77,325 |
| 2022-03-02 | $24.06 | $24.27 | $23.50 | $24.18 | $23.47 | 27,471 |
| 2022-03-01 | $24.26 | $24.30 | $23.75 | $23.98 | $23.27 | 27,590 |
| 2022-02-28 | $23.81 | $24.40 | $23.81 | $24.26 | $23.55 | 14,243 |
| 2022-02-25 | $23.37 | $24.18 | $23.37 | $23.93 | $23.23 | 31,697 |
| 2022-02-24 | $22.87 | $23.20 | $22.72 | $23.20 | $22.52 | 23,423 |
| 2022-02-23 | $23.43 | $23.49 | $23.06 | $23.13 | $22.45 | 19,467 |
| 2022-02-22 | $23.71 | $24.61 | $23.08 | $23.28 | $22.59 | 22,099 |
| 2022-02-18 | $23.81 | $23.81 | $23.47 | $23.72 | $23.02 | 17,166 |
| 2022-02-17 | $23.77 | $23.82 | $23.62 | $23.77 | $23.07 | 19,881 |
| 2022-02-16 | $23.84 | $23.95 | $23.66 | $23.88 | $23.08 | 23,370 |
| 2022-02-15 | $24.03 | $24.04 | $23.50 | $23.76 | $22.96 | 33,391 |
| 2022-02-14 | $24.06 | $24.06 | $23.58 | $23.75 | $22.95 | 35,373 |
| 2022-02-11 | $23.91 | $24.30 | $23.91 | $24.12 | $23.31 | 19,971 |
| 2022-02-10 | $24.51 | $24.63 | $23.93 | $23.93 | $23.13 | 34,555 |
| 2022-02-09 | $24.29 | $24.63 | $24.29 | $24.63 | $23.80 | 26,578 |
| 2022-02-08 | $23.76 | $23.99 | $23.63 | $23.96 | $23.16 | 33,040 |
| 2022-02-07 | $23.69 | $23.76 | $23.54 | $23.72 | $22.93 | 24,575 |
| 2022-02-04 | $23.64 | $23.82 | $23.51 | $23.72 | $22.93 | 33,865 |
| 2022-02-03 | $23.97 | $23.97 | $23.58 | $23.87 | $23.07 | 33,045 |
| 2022-02-02 | $24.04 | $24.18 | $23.83 | $23.96 | $23.16 | 45,999 |
| 2022-02-01 | $23.99 | $24.06 | $23.81 | $23.89 | $23.09 | 24,090 |
| 2022-01-31 | $23.49 | $23.97 | $23.48 | $23.96 | $23.16 | 23,940 |
| 2022-01-28 | $23.38 | $23.59 | $23.20 | $23.49 | $22.70 | 16,558 |
| 2022-01-27 | $23.17 | $23.53 | $23.17 | $23.35 | $22.57 | 24,885 |
| 2022-01-26 | $23.33 | $23.61 | $23.10 | $23.16 | $22.38 | 35,332 |
| 2022-01-25 | $22.95 | $23.55 | $22.95 | $23.39 | $22.61 | 19,656 |
| 2022-01-24 | $23.71 | $24.46 | $22.81 | $23.36 | $22.58 | 32,312 |
| 2022-01-21 | $24.56 | $24.60 | $23.97 | $24.01 | $23.21 | 35,082 |
| 2022-01-20 | $24.81 | $24.91 | $24.48 | $24.54 | $23.72 | 37,272 |
| 2022-01-19 | $24.65 | $25.00 | $24.47 | $24.94 | $24.01 | 57,968 |
| 2022-01-18 | $24.77 | $24.77 | $24.39 | $24.57 | $23.65 | 34,185 |
| 2022-01-14 | $24.66 | $24.78 | $24.53 | $24.77 | $23.84 | 32,430 |
| 2022-01-13 | $24.72 | $24.99 | $24.54 | $24.55 | $23.63 | 36,672 |
| 2022-01-12 | $24.35 | $24.76 | $24.35 | $24.54 | $23.62 | 28,832 |
| 2022-01-11 | $24.33 | $24.45 | $24.25 | $24.26 | $23.35 | 19,473 |
| 2022-01-10 | $24.28 | $24.35 | $24.00 | $24.25 | $23.34 | 24,207 |
| 2022-01-07 | $24.09 | $24.30 | $24.05 | $24.23 | $23.32 | 20,007 |
| 2022-01-06 | $24.17 | $24.28 | $24.01 | $24.01 | $23.11 | 21,057 |
| 2022-01-05 | $24.49 | $24.66 | $24.17 | $24.17 | $23.27 | 27,959 |
| 2022-01-04 | $24.31 | $24.50 | $24.25 | $24.34 | $23.43 | 26,117 |
| 2022-01-03 | $24.14 | $24.38 | $24.11 | $24.30 | $23.39 | 26,425 |
| 2021-12-31 | $24.23 | $24.23 | $24.00 | $24.14 | $23.23 | 26,263 |
| 2021-12-30 | $23.97 | $24.07 | $23.89 | $24.00 | $23.10 | 21,475 |
| 2021-12-29 | $23.80 | $23.94 | $23.73 | $23.89 | $23.00 | 20,562 |
| 2021-12-28 | $23.57 | $23.82 | $23.55 | $23.82 | $22.93 | 14,160 |
| 2021-12-27 | $23.48 | $23.69 | $23.45 | $23.54 | $22.66 | 8,415 |
| 2021-12-23 | $23.20 | $23.55 | $23.17 | $23.47 | $22.59 | 24,186 |
| 2021-12-22 | $22.90 | $23.17 | $22.84 | $23.17 | $22.30 | 34,497 |
| 2021-12-21 | $23.08 | $23.23 | $22.82 | $23.09 | $21.98 | 21,926 |
| 2021-12-20 | $22.82 | $22.90 | $22.61 | $22.90 | $21.80 | 34,799 |
| 2021-12-17 | $23.02 | $23.02 | $22.71 | $22.82 | $21.72 | 19,288 |
| 2021-12-16 | $22.92 | $22.99 | $22.85 | $22.98 | $21.87 | 38,354 |
| 2021-12-15 | $22.66 | $22.78 | $22.42 | $22.74 | $21.64 | 45,440 |
| 2021-12-14 | $22.58 | $22.77 | $22.56 | $22.62 | $21.53 | 17,396 |
| 2021-12-13 | $22.85 | $22.85 | $22.57 | $22.58 | $21.49 | 23,119 |
| 2021-12-10 | $23.13 | $23.22 | $22.77 | $22.92 | $21.82 | 37,353 |
| 2021-12-09 | $23.14 | $23.30 | $23.04 | $23.06 | $21.95 | 23,289 |
| 2021-12-08 | $23.08 | $23.34 | $23.08 | $23.32 | $22.20 | 22,383 |
| 2021-12-07 | $22.90 | $23.10 | $22.90 | $23.05 | $21.93 | 26,430 |
| 2021-12-06 | $22.55 | $22.97 | $22.55 | $22.80 | $21.70 | 18,633 |
| 2021-12-03 | $22.59 | $22.82 | $22.45 | $22.51 | $21.43 | 24,571 |
| 2021-12-02 | $22.54 | $22.83 | $22.49 | $22.49 | $21.41 | 21,774 |
| 2021-12-01 | $23.05 | $23.33 | $22.53 | $22.53 | $21.44 | 21,963 |
| 2021-11-30 | $23.06 | $23.24 | $22.76 | $22.76 | $21.66 | 21,808 |
| 2021-11-29 | $23.38 | $23.41 | $23.18 | $23.19 | $22.07 | 14,089 |
| 2021-11-26 | $23.28 | $24.02 | $23.07 | $23.07 | $21.96 | 14,667 |
| 2021-11-24 | $23.46 | $23.76 | $23.46 | $23.72 | $22.58 | 11,847 |
| 2021-11-23 | $23.61 | $23.65 | $23.51 | $23.51 | $22.38 | 22,838 |
| 2021-11-22 | $23.56 | $23.64 | $23.55 | $23.55 | $22.42 | 10,945 |
| 2021-11-19 | $23.76 | $23.79 | $23.55 | $23.56 | $22.42 | 22,250 |
| 2021-11-18 | $24.13 | $24.13 | $23.78 | $23.91 | $22.76 | 19,950 |
| 2021-11-17 | $24.22 | $24.29 | $24.20 | $24.28 | $23.01 | 19,191 |
| 2021-11-16 | $24.29 | $24.29 | $24.15 | $24.21 | $22.95 | 14,303 |
| 2021-11-15 | $24.21 | $24.27 | $24.17 | $24.20 | $22.94 | 17,245 |
| 2021-11-12 | $24.28 | $24.32 | $24.05 | $24.05 | $22.80 | 10,751 |
| 2021-11-11 | $24.64 | $24.64 | $24.29 | $24.29 | $23.02 | 15,780 |
| 2021-11-10 | $24.16 | $24.60 | $24.12 | $24.59 | $23.31 | 43,605 |
| 2021-11-09 | $24.25 | $24.26 | $24.12 | $24.14 | $22.88 | 22,143 |
| 2021-11-08 | $24.05 | $24.24 | $24.05 | $24.18 | $22.92 | 26,174 |
| 2021-11-05 | $24.10 | $24.18 | $23.97 | $24.06 | $22.81 | 17,627 |
| 2021-11-04 | $23.84 | $23.96 | $23.73 | $23.91 | $22.66 | 35,555 |
| 2021-11-03 | $23.87 | $23.96 | $23.67 | $23.90 | $22.65 | 20,843 |
| 2021-11-02 | $24.00 | $24.00 | $23.83 | $23.96 | $22.71 | 30,161 |
| 2021-11-01 | $23.80 | $24.16 | $23.78 | $24.07 | $22.81 | 37,253 |
| 2021-10-29 | $23.82 | $24.00 | $23.81 | $23.85 | $22.61 | 25,532 |
| 2021-10-28 | $23.96 | $24.08 | $23.91 | $23.96 | $22.71 | 22,591 |
| 2021-10-27 | $24.03 | $24.11 | $23.96 | $23.96 | $22.71 | 28,165 |
| 2021-10-26 | $24.06 | $24.07 | $23.93 | $24.01 | $22.76 | 21,376 |
| 2021-10-25 | $23.99 | $24.03 | $23.95 | $23.98 | $22.73 | 24,302 |
| 2021-10-22 | $24.10 | $24.11 | $23.92 | $24.00 | $22.75 | 9,722 |
| 2021-10-21 | $24.16 | $24.24 | $24.02 | $24.03 | $22.78 | 14,307 |
| 2021-10-20 | $24.29 | $24.33 | $24.28 | $24.28 | $22.92 | 19,634 |
| 2021-10-19 | $24.28 | $24.28 | $24.16 | $24.26 | $22.90 | 22,684 |
| 2021-10-18 | $24.15 | $24.18 | $24.08 | $24.18 | $22.82 | 14,130 |
| 2021-10-15 | $24.18 | $24.20 | $24.12 | $24.18 | $22.82 | 12,742 |
| 2021-10-14 | $24.01 | $24.19 | $24.01 | $24.12 | $22.77 | 21,709 |
| 2021-10-13 | $23.93 | $23.97 | $23.87 | $23.96 | $22.62 | 22,675 |
| 2021-10-12 | $23.83 | $23.97 | $23.83 | $23.97 | $22.63 | 24,853 |
| 2021-10-11 | $23.55 | $23.91 | $23.35 | $23.91 | $22.57 | 41,186 |
| 2021-10-08 | $23.63 | $23.63 | $23.43 | $23.56 | $22.24 | 22,298 |
| 2021-10-07 | $23.48 | $23.58 | $23.45 | $23.57 | $22.25 | 18,505 |
| 2021-10-06 | $23.47 | $23.47 | $23.14 | $23.43 | $22.12 | 42,390 |
| 2021-10-05 | $23.49 | $23.65 | $23.44 | $23.57 | $22.25 | 17,784 |
| 2021-10-04 | $23.32 | $23.49 | $23.22 | $23.44 | $22.13 | 31,284 |
| 2021-10-01 | $23.40 | $23.40 | $23.21 | $23.31 | $22.00 | 29,992 |
| 2021-09-30 | $23.56 | $23.59 | $23.20 | $23.31 | $22.00 | 26,390 |
| 2021-09-29 | $23.53 | $23.68 | $23.35 | $23.38 | $22.07 | 31,341 |
| 2021-09-28 | $23.94 | $23.94 | $23.58 | $23.71 | $22.38 | 33,435 |
| 2021-09-27 | $23.80 | $24.05 | $23.74 | $23.94 | $22.60 | 54,466 |
| 2021-09-24 | $23.77 | $23.79 | $23.51 | $23.77 | $22.44 | 61,375 |
| 2021-09-23 | $23.82 | $23.85 | $23.55 | $23.68 | $22.35 | 31,120 |
| 2021-09-22 | $23.73 | $24.12 | $23.63 | $23.74 | $22.41 | 29,520 |
| 2021-09-21 | $23.08 | $23.72 | $23.08 | $23.58 | $22.26 | 48,771 |
| 2021-09-20 | $23.76 | $23.79 | $23.01 | $23.04 | $21.75 | 40,636 |
| 2021-09-17 | $24.16 | $24.16 | $23.90 | $24.02 | $22.67 | 28,100 |
| 2021-09-16 | $23.90 | $24.64 | $23.89 | $24.08 | $22.73 | 76,663 |
| 2021-09-15 | $23.91 | $24.16 | $23.83 | $24.05 | $22.61 | 24,730 |
| 2021-09-14 | $24.34 | $24.38 | $23.94 | $24.01 | $22.57 | 31,380 |
| 2021-09-13 | $24.33 | $24.41 | $24.11 | $24.11 | $22.66 | 18,522 |
| 2021-09-10 | $24.30 | $24.47 | $24.25 | $24.28 | $22.82 | 32,188 |
| 2021-09-09 | $24.55 | $24.75 | $24.30 | $24.30 | $22.84 | 24,285 |
| 2021-09-08 | $24.42 | $24.56 | $24.35 | $24.54 | $23.07 | 47,318 |
| 2021-09-07 | $24.50 | $24.56 | $23.92 | $24.47 | $23.00 | 103,663 |
| 2021-09-03 | $24.17 | $24.32 | $24.12 | $24.24 | $22.79 | 15,811 |
| 2021-09-02 | $24.05 | $24.25 | $24.01 | $24.17 | $22.72 | 19,015 |
| 2021-09-01 | $23.82 | $24.05 | $23.73 | $23.98 | $22.54 | 32,388 |
| 2021-08-31 | $23.83 | $23.99 | $23.65 | $23.70 | $22.28 | 16,960 |
| 2021-08-30 | $23.86 | $23.96 | $23.76 | $23.83 | $22.40 | 46,411 |
| 2021-08-27 | $23.80 | $23.93 | $23.62 | $23.83 | $22.40 | 18,451 |
| 2021-08-26 | $23.69 | $23.85 | $23.51 | $23.61 | $22.19 | 29,711 |
| 2021-08-25 | $23.86 | $24.04 | $23.83 | $23.85 | $22.42 | 27,274 |
| 2021-08-24 | $23.80 | $23.90 | $23.80 | $23.85 | $22.42 | 28,203 |
| 2021-08-23 | $23.92 | $23.98 | $23.73 | $23.76 | $22.33 | 22,620 |
| 2021-08-20 | $23.49 | $23.85 | $23.29 | $23.73 | $22.31 | 17,221 |
| 2021-08-19 | $23.72 | $23.81 | $23.51 | $23.61 | $22.19 | 20,933 |
| 2021-08-18 | $23.74 | $24.10 | $23.67 | $23.96 | $22.43 | 38,179 |
| 2021-08-17 | $23.99 | $23.99 | $23.55 | $23.64 | $22.13 | 26,903 |
| 2021-08-16 | $24.04 | $24.09 | $23.89 | $24.04 | $22.50 | 31,424 |
| 2021-08-13 | $23.89 | $24.10 | $23.79 | $24.06 | $22.52 | 33,865 |
| 2021-08-12 | $24.00 | $24.00 | $23.83 | $23.86 | $22.33 | 24,431 |
| 2021-08-11 | $23.69 | $23.95 | $23.69 | $23.91 | $22.38 | 27,203 |
| 2021-08-10 | $23.62 | $23.67 | $23.57 | $23.66 | $22.15 | 20,405 |
| 2021-08-09 | $23.70 | $23.70 | $23.58 | $23.63 | $22.12 | 52,816 |
| 2021-08-06 | $23.64 | $23.92 | $23.42 | $23.83 | $22.31 | 38,181 |
| 2021-08-05 | $23.34 | $23.61 | $23.33 | $23.55 | $22.04 | 39,272 |
| 2021-08-04 | $22.99 | $23.39 | $22.99 | $23.30 | $21.81 | 81,638 |
| 2021-08-03 | $23.19 | $23.27 | $22.90 | $23.10 | $21.62 | 28,940 |
| 2021-08-02 | $23.12 | $23.25 | $23.09 | $23.13 | $21.65 | 21,233 |
| 2021-07-30 | $23.29 | $23.29 | $22.97 | $23.12 | $21.64 | 28,314 |
| 2021-07-29 | $23.28 | $23.35 | $22.85 | $23.30 | $21.81 | 16,418 |
| 2021-07-28 | $22.97 | $23.26 | $22.93 | $23.22 | $21.74 | 27,110 |
| 2021-07-27 | $22.85 | $22.91 | $22.65 | $22.85 | $21.39 | 45,761 |
| 2021-07-26 | $22.92 | $22.98 | $22.72 | $22.87 | $21.41 | 37,247 |
| 2021-07-23 | $22.96 | $22.96 | $22.72 | $22.90 | $21.44 | 14,260 |
| 2021-07-22 | $22.92 | $23.08 | $22.77 | $22.89 | $21.43 | 14,752 |
| 2021-07-21 | $23.05 | $23.05 | $22.87 | $22.95 | $21.41 | 20,745 |
| 2021-07-20 | $22.49 | $23.22 | $22.49 | $22.83 | $21.30 | 20,708 |
| 2021-07-19 | $22.98 | $23.13 | $22.43 | $22.77 | $21.24 | 15,291 |
| 2021-07-16 | $23.42 | $23.44 | $23.14 | $23.18 | $21.63 | 24,654 |
| 2021-07-15 | $23.31 | $23.42 | $23.28 | $23.34 | $21.78 | 14,026 |
| 2021-07-14 | $23.59 | $23.59 | $23.30 | $23.50 | $21.93 | 18,147 |
| 2021-07-13 | $23.62 | $23.74 | $23.46 | $23.46 | $21.89 | 24,386 |
| 2021-07-12 | $23.62 | $23.74 | $23.56 | $23.74 | $22.15 | 13,622 |
| 2021-07-09 | $23.49 | $23.62 | $23.46 | $23.54 | $21.96 | 13,079 |
| 2021-07-08 | $23.56 | $23.56 | $23.21 | $23.27 | $21.71 | 26,653 |
| 2021-07-07 | $23.39 | $23.59 | $23.30 | $23.56 | $21.98 | 39,338 |
| 2021-07-06 | $23.69 | $23.69 | $23.23 | $23.25 | $21.69 | 39,337 |
| 2021-07-02 | $23.31 | $23.44 | $23.23 | $23.36 | $21.79 | 11,041 |
| 2021-07-01 | $23.16 | $23.25 | $23.11 | $23.21 | $21.65 | 18,608 |
| 2021-06-30 | $23.05 | $23.26 | $23.00 | $23.08 | $21.53 | 19,002 |
| 2021-06-29 | $23.46 | $23.68 | $23.10 | $23.20 | $21.65 | 37,956 |
| 2021-06-28 | $23.48 | $23.63 | $23.45 | $23.57 | $21.99 | 35,120 |
| 2021-06-25 | $23.72 | $23.78 | $23.56 | $23.61 | $22.03 | 14,304 |
| 2021-06-24 | $23.48 | $23.70 | $23.48 | $23.62 | $22.04 | 10,859 |
| 2021-06-23 | $23.67 | $23.67 | $23.40 | $23.40 | $21.83 | 22,916 |
| 2021-06-22 | $23.59 | $23.80 | $23.54 | $23.73 | $22.14 | 30,803 |
| 2021-06-21 | $23.40 | $24.00 | $23.40 | $23.68 | $22.09 | 28,536 |
| 2021-06-18 | $23.85 | $23.85 | $23.23 | $23.35 | $21.79 | 23,598 |
| 2021-06-17 | $24.45 | $24.49 | $24.03 | $24.25 | $22.63 | 14,599 |
| 2021-06-16 | $24.76 | $25.00 | $24.56 | $24.56 | $22.84 | 21,858 |
| 2021-06-15 | $24.64 | $24.79 | $24.20 | $24.51 | $22.80 | 20,135 |
| 2021-06-14 | $24.82 | $24.82 | $24.45 | $24.66 | $22.94 | 26,422 |
| 2021-06-11 | $24.62 | $24.80 | $24.62 | $24.69 | $22.96 | 13,867 |
| 2021-06-10 | $24.64 | $24.78 | $24.46 | $24.51 | $22.80 | 26,349 |
| 2021-06-09 | $24.34 | $24.50 | $24.34 | $24.49 | $22.78 | 10,984 |
| 2021-06-08 | $24.28 | $24.36 | $24.13 | $24.16 | $22.47 | 17,232 |
| 2021-06-07 | $23.96 | $24.37 | $23.96 | $24.24 | $22.55 | 22,756 |
| 2021-06-04 | $23.80 | $24.00 | $23.76 | $23.94 | $22.27 | 19,558 |
| 2021-06-03 | $23.78 | $23.93 | $23.75 | $23.80 | $22.14 | 21,550 |
| 2021-06-02 | $23.88 | $23.99 | $23.75 | $23.89 | $22.22 | 15,826 |
| 2021-06-01 | $23.84 | $23.96 | $23.67 | $23.73 | $22.07 | 33,870 |
| 2021-05-28 | $23.78 | $23.91 | $23.49 | $23.60 | $21.95 | 24,099 |
| 2021-05-27 | $23.72 | $23.76 | $23.48 | $23.56 | $21.91 | 13,142 |
| 2021-05-26 | $23.52 | $23.87 | $23.52 | $23.56 | $21.91 | 11,738 |
| 2021-05-25 | $23.53 | $23.65 | $23.37 | $23.47 | $21.83 | 27,115 |
| 2021-05-24 | $23.62 | $23.80 | $23.50 | $23.52 | $21.88 | 22,465 |
| 2021-05-21 | $23.66 | $23.67 | $23.12 | $23.51 | $21.87 | 15,127 |
| 2021-05-20 | $23.41 | $23.67 | $23.41 | $23.53 | $21.89 | 12,194 |
| 2021-05-19 | $23.52 | $23.53 | $23.21 | $23.38 | $21.68 | 20,641 |
| 2021-05-18 | $23.75 | $23.75 | $23.48 | $23.60 | $21.88 | 13,845 |
| 2021-05-17 | $23.64 | $23.77 | $23.49 | $23.65 | $21.93 | 20,280 |
| 2021-05-14 | $23.52 | $23.71 | $23.49 | $23.58 | $21.86 | 33,786 |
| 2021-05-13 | $23.05 | $23.43 | $23.05 | $23.29 | $21.59 | 15,579 |
| 2021-05-12 | $23.54 | $23.75 | $23.04 | $23.08 | $21.40 | 35,168 |
| 2021-05-11 | $23.59 | $23.66 | $23.42 | $23.47 | $21.76 | 23,855 |
| 2021-05-10 | $23.71 | $24.03 | $23.69 | $23.81 | $22.08 | 30,269 |
| 2021-05-07 | $23.62 | $23.75 | $23.52 | $23.69 | $21.96 | 36,582 |
| 2021-05-06 | $23.47 | $23.61 | $23.46 | $23.61 | $21.89 | 33,158 |
| 2021-05-05 | $23.53 | $23.54 | $23.44 | $23.49 | $21.78 | 14,321 |
| 2021-05-04 | $23.45 | $23.58 | $23.25 | $23.33 | $21.63 | 35,892 |
| 2021-05-03 | $23.55 | $23.64 | $23.46 | $23.58 | $21.86 | 50,869 |
| 2021-04-30 | $23.36 | $23.48 | $23.18 | $23.37 | $21.67 | 41,873 |
| 2021-04-29 | $23.19 | $23.37 | $23.07 | $23.31 | $21.61 | 28,944 |
| 2021-04-28 | $23.13 | $23.32 | $22.99 | $23.07 | $21.39 | 21,028 |
| 2021-04-27 | $23.10 | $23.12 | $22.87 | $23.05 | $21.37 | 34,777 |
| 2021-04-26 | $23.05 | $23.19 | $22.97 | $23.10 | $21.42 | 23,471 |
| 2021-04-23 | $22.80 | $23.20 | $22.62 | $23.01 | $21.33 | 32,632 |
| 2021-04-22 | $22.81 | $22.95 | $22.73 | $22.80 | $21.14 | 18,685 |
| 2021-04-21 | $22.59 | $22.91 | $22.59 | $22.90 | $21.16 | 12,672 |
| 2021-04-20 | $22.87 | $22.90 | $22.70 | $22.74 | $21.01 | 22,449 |
| 2021-04-19 | $22.91 | $22.95 | $22.74 | $22.87 | $21.13 | 17,713 |
| 2021-04-16 | $22.91 | $22.94 | $22.81 | $22.82 | $21.09 | 13,595 |
| 2021-04-15 | $22.90 | $22.90 | $22.70 | $22.82 | $21.09 | 35,607 |
| 2021-04-14 | $22.69 | $22.86 | $22.61 | $22.78 | $21.05 | 22,698 |
| 2021-04-13 | $22.72 | $22.78 | $22.55 | $22.76 | $21.03 | 15,215 |
| 2021-04-12 | $22.81 | $22.82 | $22.59 | $22.65 | $20.93 | 33,648 |
| 2021-04-09 | $22.76 | $22.96 | $22.74 | $22.81 | $21.08 | 18,666 |
| 2021-04-08 | $22.65 | $22.77 | $22.46 | $22.77 | $21.04 | 30,677 |
| 2021-04-07 | $22.51 | $22.61 | $22.35 | $22.61 | $20.89 | 25,141 |
| 2021-04-06 | $22.44 | $22.50 | $22.28 | $22.39 | $20.69 | 23,125 |
| 2021-04-05 | $22.17 | $22.58 | $22.13 | $22.48 | $20.77 | 39,844 |
| 2021-04-01 | $21.99 | $22.14 | $21.90 | $22.00 | $20.33 | 16,949 |
| 2021-03-31 | $21.86 | $21.92 | $21.75 | $21.86 | $20.20 | 25,733 |
| 2021-03-30 | $22.00 | $22.00 | $21.61 | $21.80 | $20.15 | 12,723 |
| 2021-03-29 | $21.85 | $22.00 | $21.74 | $22.00 | $20.33 | 11,280 |
| 2021-03-26 | $21.64 | $21.81 | $21.55 | $21.80 | $20.15 | 29,506 |
| 2021-03-25 | $21.47 | $21.65 | $21.47 | $21.60 | $19.96 | 15,128 |
| 2021-03-24 | $21.65 | $21.65 | $21.43 | $21.55 | $19.91 | 36,916 |
| 2021-03-23 | $21.63 | $21.80 | $21.47 | $21.47 | $19.84 | 15,056 |
| 2021-03-22 | $21.98 | $21.98 | $21.63 | $21.72 | $20.07 | 18,470 |
| 2021-03-19 | $22.01 | $22.01 | $21.65 | $21.81 | $20.16 | 23,330 |
| 2021-03-18 | $22.23 | $22.62 | $21.89 | $21.96 | $20.29 | 48,963 |
| 2021-03-17 | $22.13 | $22.23 | $22.00 | $22.23 | $20.47 | 16,436 |
| 2021-03-16 | $22.34 | $22.34 | $21.98 | $22.13 | $20.38 | 30,090 |
| 2021-03-15 | $22.14 | $22.14 | $21.91 | $22.03 | $20.29 | 30,436 |
| 2021-03-12 | $21.98 | $22.14 | $21.75 | $22.14 | $20.39 | 23,451 |
| 2021-03-11 | $21.72 | $21.94 | $21.50 | $21.87 | $20.14 | 22,901 |
| 2021-03-10 | $21.37 | $21.59 | $21.29 | $21.57 | $19.87 | 19,330 |
| 2021-03-09 | $21.12 | $21.36 | $20.95 | $21.26 | $19.58 | 42,240 |
| 2021-03-08 | $20.63 | $20.98 | $20.63 | $20.91 | $19.26 | 29,974 |
| 2021-03-05 | $20.99 | $21.02 | $20.50 | $20.79 | $19.15 | 38,994 |
| 2021-03-04 | $20.58 | $20.92 | $20.56 | $20.69 | $19.06 | 83,134 |
| 2021-03-03 | $20.90 | $21.01 | $20.55 | $20.61 | $18.98 | 47,916 |
| 2021-03-02 | $21.10 | $21.10 | $20.71 | $20.80 | $19.16 | 43,681 |
| 2021-03-01 | $20.61 | $21.13 | $20.61 | $21.05 | $19.39 | 18,622 |
| 2021-02-26 | $20.96 | $21.00 | $20.44 | $20.53 | $18.91 | 44,187 |
| 2021-02-25 | $21.02 | $21.10 | $20.77 | $20.84 | $19.19 | 32,645 |
| 2021-02-24 | $20.87 | $21.21 | $20.83 | $21.14 | $19.47 | 27,894 |
| 2021-02-23 | $20.65 | $21.07 | $20.60 | $20.86 | $19.21 | 39,803 |
| 2021-02-22 | $20.91 | $20.95 | $20.43 | $20.51 | $18.89 | 35,662 |
| 2021-02-19 | $20.89 | $20.93 | $20.75 | $20.80 | $19.16 | 9,456 |
| 2021-02-18 | $21.09 | $21.15 | $20.68 | $20.88 | $19.23 | 39,346 |
| 2021-02-17 | $21.10 | $21.21 | $21.05 | $21.21 | $19.46 | 21,727 |
| 2021-02-16 | $21.20 | $21.33 | $21.05 | $21.19 | $19.45 | 61,923 |
| 2021-02-12 | $21.02 | $21.27 | $21.02 | $21.19 | $19.45 | 30,638 |
| 2021-02-11 | $21.29 | $21.29 | $21.02 | $21.13 | $19.39 | 31,858 |
| 2021-02-10 | $20.94 | $21.11 | $20.85 | $21.08 | $19.34 | 34,902 |
| 2021-02-09 | $20.86 | $20.89 | $20.82 | $20.86 | $19.14 | 52,524 |
| 2021-02-08 | $20.89 | $20.92 | $20.79 | $20.88 | $19.16 | 44,148 |
| 2021-02-05 | $20.48 | $21.10 | $20.48 | $20.92 | $19.20 | 27,761 |
| 2021-02-04 | $20.30 | $20.54 | $20.11 | $20.51 | $18.82 | 29,597 |
| 2021-02-03 | $20.47 | $20.52 | $20.23 | $20.31 | $18.64 | 24,649 |
| 2021-02-02 | $20.30 | $20.54 | $20.08 | $20.41 | $18.73 | 37,908 |
| 2021-02-01 | $20.06 | $20.29 | $19.86 | $20.06 | $18.41 | 26,153 |
| 2021-01-29 | $19.97 | $20.14 | $19.66 | $19.88 | $18.24 | 55,864 |
| 2021-01-28 | $19.98 | $20.24 | $19.56 | $20.24 | $18.57 | 42,703 |
| 2021-01-27 | $20.16 | $20.17 | $19.34 | $19.82 | $18.19 | 66,497 |
| 2021-01-26 | $20.27 | $20.59 | $20.15 | $20.36 | $18.68 | 29,567 |
| 2021-01-25 | $20.24 | $20.32 | $20.13 | $20.18 | $18.52 | 19,800 |
| 2021-01-22 | $20.32 | $20.48 | $20.30 | $20.32 | $18.65 | 18,504 |
| 2021-01-21 | $20.52 | $20.76 | $20.43 | $20.66 | $18.96 | 43,134 |
| 2021-01-20 | $20.42 | $20.66 | $20.40 | $20.66 | $18.89 | 24,321 |
| 2021-01-19 | $20.87 | $20.87 | $20.36 | $20.36 | $18.62 | 47,159 |
| 2021-01-15 | $20.58 | $20.71 | $20.45 | $20.70 | $18.93 | 34,865 |
| 2021-01-14 | $20.52 | $20.77 | $20.41 | $20.70 | $18.93 | 38,922 |
| 2021-01-13 | $20.44 | $20.71 | $20.36 | $20.54 | $18.78 | 22,073 |
| 2021-01-12 | $20.83 | $20.83 | $20.43 | $20.54 | $18.78 | 35,884 |
| 2021-01-11 | $20.75 | $20.86 | $20.60 | $20.81 | $19.03 | 30,373 |
| 2021-01-08 | $21.08 | $21.15 | $20.77 | $21.09 | $19.28 | 63,855 |
| 2021-01-07 | $21.01 | $21.50 | $20.80 | $21.20 | $19.38 | 84,444 |
| 2021-01-06 | $20.43 | $20.96 | $20.35 | $20.96 | $19.17 | 15,774 |
| 2021-01-05 | $20.05 | $20.74 | $20.05 | $20.50 | $18.74 | 27,747 |
| 2021-01-04 | $20.19 | $20.45 | $20.06 | $20.16 | $18.43 | 36,331 |
| 2020-12-31 | $20.30 | $20.50 | $20.10 | $20.29 | $18.55 | 36,081 |
| 2020-12-30 | $19.87 | $20.33 | $19.86 | $20.20 | $18.47 | 48,325 |
| 2020-12-29 | $20.32 | $20.47 | $20.01 | $20.13 | $18.41 | 39,277 |
| 2020-12-28 | $20.50 | $20.98 | $20.12 | $20.34 | $18.60 | 31,505 |
| 2020-12-24 | $20.04 | $20.32 | $20.04 | $20.20 | $18.47 | 15,427 |
| 2020-12-23 | $19.90 | $20.27 | $19.89 | $20.04 | $18.32 | 27,546 |
| 2020-12-22 | $20.38 | $20.43 | $19.52 | $19.93 | $18.22 | 33,941 |
| 2020-12-21 | $20.50 | $20.56 | $20.07 | $20.38 | $18.63 | 46,992 |
| 2020-12-18 | $21.15 | $21.15 | $20.58 | $20.66 | $18.89 | 27,788 |
| 2020-12-17 | $21.19 | $21.39 | $21.10 | $21.26 | $19.44 | 42,772 |
| 2020-12-16 | $21.18 | $21.27 | $21.00 | $21.27 | $19.38 | 30,506 |
| 2020-12-15 | $20.95 | $21.21 | $20.89 | $21.02 | $19.15 | 36,263 |
| 2020-12-14 | $20.82 | $21.09 | $20.82 | $20.85 | $19.00 | 19,649 |
| 2020-12-11 | $20.88 | $20.99 | $20.85 | $20.87 | $19.02 | 28,110 |
| 2020-12-10 | $21.03 | $21.10 | $20.87 | $21.01 | $19.14 | 20,264 |
| 2020-12-09 | $20.92 | $21.04 | $20.80 | $21.04 | $19.17 | 48,093 |
| 2020-12-08 | $20.93 | $21.00 | $20.54 | $20.94 | $19.08 | 46,975 |
| 2020-12-07 | $20.75 | $20.99 | $20.72 | $20.93 | $19.07 | 42,514 |
| 2020-12-04 | $20.90 | $20.99 | $20.81 | $20.96 | $19.10 | 20,033 |
| 2020-12-03 | $20.67 | $20.88 | $20.59 | $20.76 | $18.92 | 37,979 |
| 2020-12-02 | $20.52 | $20.86 | $20.30 | $20.64 | $18.81 | 31,249 |
| 2020-12-01 | $20.71 | $20.81 | $20.48 | $20.51 | $18.69 | 50,936 |
| 2020-11-30 | $20.58 | $20.78 | $20.53 | $20.63 | $18.80 | 29,348 |
| 2020-11-27 | $20.84 | $20.86 | $20.67 | $20.69 | $18.85 | 15,532 |
| 2020-11-25 | $20.69 | $20.78 | $20.55 | $20.77 | $18.92 | 28,249 |
| 2020-11-24 | $20.55 | $20.81 | $19.91 | $20.75 | $18.91 | 58,014 |
| 2020-11-23 | $20.17 | $20.44 | $20.00 | $20.36 | $18.55 | 34,431 |
| 2020-11-20 | $19.89 | $20.35 | $19.86 | $20.13 | $18.34 | 44,848 |
| 2020-11-19 | $20.15 | $20.21 | $19.87 | $20.00 | $18.22 | 50,017 |
| 2020-11-18 | $20.26 | $20.34 | $20.16 | $20.18 | $18.32 | 58,798 |
| 2020-11-17 | $19.93 | $20.16 | $19.81 | $20.16 | $18.30 | 26,847 |
| 2020-11-16 | $19.95 | $20.20 | $19.88 | $20.02 | $18.17 | 72,037 |
| 2020-11-13 | $19.64 | $19.79 | $19.64 | $19.77 | $17.95 | 20,333 |
| 2020-11-12 | $19.43 | $19.70 | $19.31 | $19.52 | $17.72 | 38,075 |
| 2020-11-11 | $19.52 | $19.68 | $19.45 | $19.53 | $17.73 | 24,991 |
| 2020-11-10 | $18.91 | $19.45 | $18.77 | $19.45 | $17.66 | 30,016 |
| 2020-11-09 | $18.41 | $18.93 | $18.30 | $18.71 | $16.98 | 63,819 |
| 2020-11-06 | $17.74 | $17.74 | $17.54 | $17.66 | $16.03 | 11,326 |
| 2020-11-05 | $17.66 | $17.87 | $17.65 | $17.74 | $16.10 | 16,618 |
| 2020-11-04 | $17.42 | $17.67 | $17.27 | $17.36 | $15.76 | 24,412 |
| 2020-11-03 | $17.13 | $17.42 | $17.01 | $17.36 | $15.76 | 12,357 |
| 2020-11-02 | $16.80 | $17.03 | $16.67 | $16.83 | $15.28 | 53,731 |
| 2020-10-30 | $16.76 | $16.79 | $16.15 | $16.52 | $15.00 | 55,430 |
| 2020-10-29 | $16.76 | $16.89 | $16.68 | $16.68 | $15.14 | 43,159 |
| 2020-10-28 | $16.93 | $17.23 | $16.81 | $16.84 | $15.29 | 66,060 |
| 2020-10-27 | $17.52 | $17.55 | $17.31 | $17.34 | $15.74 | 23,935 |
| 2020-10-26 | $17.61 | $17.71 | $17.40 | $17.63 | $16.00 | 25,476 |
| 2020-10-23 | $17.88 | $18.04 | $17.77 | $17.77 | $16.13 | 23,470 |
| 2020-10-22 | $17.77 | $17.92 | $17.56 | $17.85 | $16.20 | 38,186 |
| 2020-10-21 | $17.95 | $17.97 | $17.86 | $17.86 | $16.14 | 36,476 |
| 2020-10-20 | $17.72 | $18.04 | $17.72 | $17.91 | $16.19 | 19,610 |
| 2020-10-19 | $18.11 | $18.11 | $17.64 | $17.64 | $15.95 | 27,267 |
| 2020-10-16 | $18.03 | $18.14 | $17.89 | $18.03 | $16.29 | 30,503 |
| 2020-10-15 | $17.98 | $18.12 | $17.72 | $18.00 | $16.27 | 35,847 |
| 2020-10-14 | $17.86 | $18.19 | $17.85 | $18.14 | $16.40 | 31,466 |
| 2020-10-13 | $17.90 | $17.99 | $17.82 | $17.91 | $16.19 | 56,897 |
| 2020-10-12 | $18.14 | $18.27 | $17.88 | $17.91 | $16.19 | 51,210 |
| 2020-10-09 | $18.23 | $18.23 | $17.95 | $17.95 | $16.23 | 32,959 |
| 2020-10-08 | $17.81 | $18.09 | $17.81 | $18.03 | $16.30 | 23,259 |
| 2020-10-07 | $17.76 | $17.96 | $17.69 | $17.88 | $16.16 | 22,186 |
| 2020-10-06 | $17.76 | $17.90 | $17.56 | $17.62 | $15.93 | 23,302 |
| 2020-10-05 | $17.69 | $17.73 | $17.54 | $17.63 | $15.94 | 47,892 |
| 2020-10-02 | $17.35 | $17.65 | $17.34 | $17.56 | $15.87 | 60,924 |
| 2020-10-01 | $17.63 | $17.63 | $17.50 | $17.58 | $15.89 | 25,019 |
| 2020-09-30 | $17.26 | $17.55 | $17.26 | $17.55 | $15.86 | 51,193 |
| 2020-09-29 | $17.44 | $17.44 | $17.13 | $17.30 | $15.64 | 65,858 |
| 2020-09-28 | $17.40 | $17.44 | $17.21 | $17.42 | $15.75 | 23,970 |
| 2020-09-25 | $17.00 | $17.21 | $16.94 | $17.15 | $15.50 | 37,097 |
| 2020-09-24 | $17.27 | $17.29 | $17.04 | $17.12 | $15.48 | 40,339 |
| 2020-09-23 | $17.30 | $17.38 | $17.17 | $17.20 | $15.55 | 45,708 |
| 2020-09-22 | $17.10 | $17.24 | $17.04 | $17.24 | $15.58 | 53,365 |
| 2020-09-21 | $17.55 | $17.56 | $16.99 | $17.15 | $15.50 | 62,684 |
| 2020-09-18 | $17.81 | $17.81 | $17.58 | $17.79 | $16.08 | 28,291 |
| 2020-09-17 | $17.66 | $17.92 | $17.65 | $17.89 | $16.17 | 58,013 |
| 2020-09-16 | $18.03 | $18.05 | $17.79 | $17.82 | $16.04 | 66,162 |
| 2020-09-15 | $18.17 | $18.30 | $17.96 | $17.99 | $16.19 | 29,005 |
| 2020-09-14 | $18.02 | $18.18 | $18.02 | $18.07 | $16.27 | 19,575 |
| 2020-09-11 | $17.95 | $17.95 | $17.74 | $17.82 | $16.04 | 19,987 |
| 2020-09-10 | $18.13 | $18.16 | $17.89 | $17.91 | $16.12 | 40,667 |
| 2020-09-09 | $17.97 | $18.22 | $17.97 | $18.15 | $16.34 | 53,234 |
| 2020-09-08 | $18.01 | $18.01 | $17.85 | $17.85 | $16.07 | 26,088 |
| 2020-09-04 | $18.18 | $18.24 | $18.01 | $18.14 | $16.33 | 71,592 |
| 2020-09-03 | $18.50 | $18.65 | $18.05 | $18.14 | $16.33 | 28,309 |
| 2020-09-02 | $18.16 | $18.59 | $18.16 | $18.47 | $16.63 | 48,639 |
| 2020-09-01 | $18.20 | $18.27 | $18.12 | $18.24 | $16.42 | 55,310 |
| 2020-08-31 | $18.31 | $18.46 | $18.27 | $18.27 | $16.45 | 47,488 |
| 2020-08-28 | $18.45 | $18.46 | $18.32 | $18.36 | $16.53 | 47,750 |
| 2020-08-27 | $18.28 | $18.39 | $18.28 | $18.35 | $16.52 | 47,111 |
| 2020-08-26 | $18.42 | $18.42 | $18.33 | $18.36 | $16.52 | 38,006 |
| 2020-08-25 | $18.75 | $18.75 | $18.44 | $18.49 | $16.64 | 37,279 |
| 2020-08-24 | $18.50 | $18.70 | $18.50 | $18.61 | $16.75 | 54,192 |
| 2020-08-21 | $18.48 | $18.52 | $18.39 | $18.47 | $16.63 | 39,744 |
| 2020-08-20 | $18.45 | $18.61 | $18.35 | $18.54 | $16.69 | 51,322 |
| 2020-08-19 | $18.72 | $18.73 | $18.67 | $18.68 | $16.75 | 72,379 |
| 2020-08-18 | $18.71 | $18.79 | $18.59 | $18.76 | $16.82 | 50,402 |
| 2020-08-17 | $18.69 | $18.76 | $18.69 | $18.70 | $16.77 | 35,021 |
| 2020-08-14 | $18.68 | $18.83 | $18.59 | $18.76 | $16.82 | 32,887 |
| 2020-08-13 | $18.92 | $18.92 | $18.76 | $18.85 | $16.90 | 32,996 |
| 2020-08-12 | $18.58 | $18.98 | $18.58 | $18.86 | $16.91 | 34,851 |
| 2020-08-11 | $18.83 | $18.93 | $18.58 | $18.59 | $16.67 | 25,229 |
| 2020-08-10 | $18.56 | $18.77 | $18.56 | $18.73 | $16.79 | 43,439 |
| 2020-08-07 | $18.29 | $19.30 | $18.23 | $18.42 | $16.51 | 105,329 |
| 2020-08-06 | $18.31 | $18.55 | $18.31 | $18.46 | $16.55 | 45,684 |
| 2020-08-05 | $18.26 | $18.53 | $18.26 | $18.29 | $16.40 | 60,359 |
| 2020-08-04 | $18.13 | $18.40 | $18.11 | $18.32 | $16.42 | 42,927 |
| 2020-08-03 | $18.18 | $18.30 | $18.04 | $18.28 | $16.39 | 48,667 |
| 2020-07-31 | $18.24 | $18.24 | $17.87 | $18.05 | $16.18 | 41,412 |
| 2020-07-30 | $18.31 | $18.32 | $18.04 | $18.20 | $16.32 | 34,261 |
| 2020-07-29 | $18.25 | $18.56 | $18.25 | $18.47 | $16.56 | 96,004 |
| 2020-07-28 | $18.00 | $18.21 | $17.87 | $18.15 | $16.27 | 75,435 |
| 2020-07-27 | $18.13 | $18.13 | $17.86 | $17.95 | $16.09 | 94,749 |
| 2020-07-24 | $18.01 | $18.20 | $17.98 | $18.02 | $16.16 | 58,076 |
| 2020-07-23 | $18.16 | $18.25 | $18.04 | $18.12 | $16.25 | 103,734 |
| 2020-07-22 | $18.37 | $18.50 | $18.24 | $18.34 | $16.37 | 96,618 |
| 2020-07-21 | $18.21 | $18.51 | $18.21 | $18.38 | $16.41 | 65,603 |
| 2020-07-20 | $18.23 | $18.32 | $18.12 | $18.18 | $16.23 | 24,731 |
| 2020-07-17 | $18.09 | $18.25 | $18.08 | $18.16 | $16.21 | 35,393 |
| 2020-07-16 | $17.99 | $18.26 | $17.99 | $18.04 | $16.11 | 51,569 |
| 2020-07-15 | $18.01 | $18.39 | $18.01 | $18.10 | $16.16 | 73,757 |
| 2020-07-14 | $17.57 | $17.80 | $17.57 | $17.80 | $15.89 | 44,504 |
| 2020-07-13 | $17.85 | $18.20 | $17.64 | $17.64 | $15.75 | 113,411 |
| 2020-07-10 | $17.34 | $17.83 | $17.34 | $17.74 | $15.84 | 39,155 |
| 2020-07-09 | $18.06 | $18.15 | $17.49 | $17.53 | $15.65 | 36,537 |
| 2020-07-08 | $18.14 | $18.24 | $17.92 | $18.12 | $16.18 | 41,143 |
| 2020-07-07 | $17.97 | $18.15 | $17.76 | $18.09 | $16.15 | 56,079 |
| 2020-07-06 | $18.39 | $18.55 | $18.04 | $18.20 | $16.25 | 77,264 |
| 2020-07-02 | $17.97 | $18.38 | $17.97 | $18.09 | $16.15 | 63,582 |
| 2020-07-01 | $17.71 | $17.91 | $17.71 | $17.89 | $15.97 | 40,761 |
| 2020-06-30 | $17.59 | $17.69 | $17.41 | $17.61 | $15.72 | 49,001 |
| 2020-06-29 | $17.36 | $17.59 | $17.25 | $17.49 | $15.62 | 53,192 |
| 2020-06-26 | $17.47 | $17.68 | $17.31 | $17.38 | $15.52 | 59,005 |
| 2020-06-25 | $17.58 | $17.71 | $17.45 | $17.67 | $15.78 | 74,807 |
| 2020-06-24 | $18.17 | $18.24 | $17.56 | $17.81 | $15.90 | 83,319 |
| 2020-06-23 | $18.74 | $18.78 | $18.33 | $18.38 | $16.41 | 62,425 |
| 2020-06-22 | $18.45 | $18.66 | $18.30 | $18.58 | $16.59 | 37,315 |
| 2020-06-19 | $18.74 | $18.88 | $18.44 | $18.44 | $16.46 | 55,615 |
| 2020-06-18 | $18.75 | $18.75 | $18.51 | $18.69 | $16.69 | 92,032 |
| 2020-06-17 | $18.92 | $18.92 | $18.69 | $18.76 | $16.68 | 66,967 |
| 2020-06-16 | $18.71 | $18.98 | $18.57 | $18.75 | $16.67 | 107,836 |
| 2020-06-15 | $17.83 | $18.44 | $17.83 | $18.26 | $16.24 | 66,461 |
| 2020-06-12 | $18.69 | $18.69 | $17.96 | $18.19 | $16.18 | 59,148 |
| 2020-06-11 | $18.89 | $18.90 | $18.02 | $18.20 | $16.18 | 145,439 |
| 2020-06-10 | $19.70 | $19.76 | $19.36 | $19.42 | $17.27 | 54,298 |
| 2020-06-09 | $20.11 | $20.11 | $19.58 | $19.72 | $17.54 | 101,290 |
| 2020-06-08 | $19.78 | $20.23 | $19.69 | $20.13 | $17.90 | 111,607 |
| 2020-06-05 | $19.55 | $19.90 | $19.54 | $19.65 | $17.47 | 38,619 |
| 2020-06-04 | $19.40 | $19.40 | $18.98 | $19.05 | $16.94 | 85,035 |
| 2020-06-03 | $18.81 | $19.84 | $18.81 | $19.42 | $17.27 | 231,639 |
| 2020-06-02 | $19.04 | $19.26 | $18.83 | $19.26 | $17.13 | 47,166 |
| 2020-06-01 | $18.43 | $18.78 | $18.23 | $18.78 | $16.70 | 30,963 |
| 2020-05-29 | $18.23 | $18.39 | $18.04 | $18.28 | $16.26 | 40,596 |
| 2020-05-28 | $17.98 | $18.29 | $17.90 | $18.15 | $16.14 | 26,470 |
| 2020-05-27 | $17.73 | $17.95 | $17.66 | $17.89 | $15.91 | 34,895 |
| 2020-05-26 | $17.59 | $17.76 | $17.11 | $17.55 | $15.61 | 38,474 |
| 2020-05-22 | $16.71 | $16.98 | $16.55 | $16.98 | $15.10 | 44,307 |
| 2020-05-21 | $16.87 | $16.94 | $16.73 | $16.81 | $14.95 | 14,942 |
| 2020-05-20 | $16.93 | $16.96 | $16.66 | $16.85 | $14.98 | 47,225 |
| 2020-05-19 | $16.90 | $16.90 | $16.47 | $16.61 | $14.77 | 95,880 |
| 2020-05-18 | $16.50 | $16.85 | $16.50 | $16.81 | $14.95 | 39,411 |
| 2020-05-15 | $16.11 | $16.21 | $15.81 | $15.96 | $14.19 | 45,383 |
| 2020-05-14 | $15.75 | $16.15 | $15.58 | $16.11 | $14.33 | 53,325 |
| 2020-05-13 | $16.68 | $16.68 | $15.91 | $15.97 | $14.20 | 100,711 |
| 2020-05-12 | $17.02 | $17.15 | $16.60 | $16.73 | $14.88 | 61,929 |
| 2020-05-11 | $16.79 | $17.04 | $16.72 | $16.98 | $15.10 | 41,816 |
| 2020-05-08 | $16.75 | $16.96 | $16.62 | $16.96 | $15.08 | 46,380 |
| 2020-05-07 | $16.60 | $16.81 | $16.45 | $16.54 | $14.71 | 56,226 |
| 2020-05-06 | $16.83 | $16.83 | $16.40 | $16.40 | $14.58 | 55,845 |
| 2020-05-05 | $16.77 | $17.06 | $16.76 | $16.83 | $14.97 | 50,622 |
| 2020-05-04 | $16.84 | $16.84 | $16.48 | $16.80 | $14.94 | 119,434 |
| 2020-05-01 | $17.29 | $17.30 | $16.70 | $16.87 | $15.00 | 88,866 |
| 2020-04-30 | $17.49 | $17.83 | $17.35 | $17.46 | $15.53 | 47,730 |
| 2020-04-29 | $17.29 | $17.70 | $17.24 | $17.70 | $15.74 | 62,287 |
| 2020-04-28 | $17.17 | $17.37 | $16.90 | $17.04 | $15.15 | 82,013 |
| 2020-04-27 | $16.67 | $16.93 | $16.59 | $16.91 | $15.04 | 66,526 |
| 2020-04-24 | $16.54 | $16.62 | $16.25 | $16.62 | $14.78 | 105,918 |
| 2020-04-23 | $16.59 | $16.68 | $16.18 | $16.25 | $14.45 | 78,434 |
| 2020-04-22 | $16.26 | $16.55 | $16.21 | $16.55 | $14.72 | 38,040 |
| 2020-04-21 | $15.88 | $16.08 | $15.52 | $15.91 | $14.15 | 86,334 |
| 2020-04-20 | $16.66 | $16.76 | $16.26 | $16.34 | $14.53 | 72,185 |
| 2020-04-17 | $16.60 | $16.75 | $16.42 | $16.75 | $14.90 | 94,595 |
| 2020-04-16 | $16.69 | $16.69 | $16.10 | $16.11 | $14.33 | 82,217 |
| 2020-04-15 | $17.00 | $17.00 | $16.44 | $16.86 | $14.99 | 101,498 |
| 2020-04-14 | $16.98 | $17.25 | $16.92 | $17.13 | $15.23 | 98,513 |
| 2020-04-13 | $16.62 | $16.74 | $16.18 | $16.66 | $14.82 | 123,901 |
| 2020-04-09 | $16.50 | $17.27 | $16.49 | $16.75 | $14.90 | 112,976 |
| 2020-04-08 | $15.37 | $16.25 | $15.37 | $16.08 | $14.30 | 51,662 |
| 2020-04-07 | $15.50 | $16.07 | $15.23 | $15.26 | $13.57 | 82,006 |
| 2020-04-06 | $14.44 | $15.19 | $14.44 | $15.00 | $13.34 | 100,223 |
| 2020-04-03 | $14.46 | $14.57 | $13.86 | $14.08 | $12.52 | 132,479 |
| 2020-04-02 | $14.55 | $14.71 | $14.19 | $14.69 | $13.06 | 68,074 |
| 2020-04-01 | $14.95 | $15.36 | $14.12 | $14.29 | $12.71 | 116,776 |
| 2020-03-31 | $15.58 | $15.62 | $15.18 | $15.49 | $13.77 | 98,767 |
| 2020-03-30 | $15.32 | $15.63 | $14.54 | $15.61 | $13.88 | 82,488 |
| 2020-03-27 | $15.16 | $15.50 | $14.88 | $15.32 | $13.62 | 165,236 |
| 2020-03-26 | $14.00 | $15.78 | $14.00 | $15.47 | $13.76 | 72,111 |
| 2020-03-25 | $13.47 | $15.26 | $13.23 | $14.18 | $12.61 | 113,038 |
| 2020-03-24 | $11.92 | $13.28 | $11.92 | $13.12 | $11.67 | 148,962 |
| 2020-03-23 | $12.55 | $12.67 | $11.30 | $11.58 | $10.30 | 138,115 |
| 2020-03-20 | $13.22 | $13.52 | $12.68 | $13.20 | $11.74 | 158,838 |
| 2020-03-19 | $11.17 | $13.98 | $10.66 | $13.38 | $11.90 | 222,672 |
| 2020-03-18 | $13.82 | $13.82 | $11.66 | $11.66 | $10.05 | 187,888 |
| 2020-03-17 | $13.90 | $14.45 | $13.50 | $14.45 | $12.46 | 145,503 |
| 2020-03-16 | $14.50 | $14.98 | $13.59 | $13.70 | $11.81 | 170,666 |
| 2020-03-13 | $15.77 | $15.95 | $14.95 | $15.95 | $13.75 | 146,310 |
| 2020-03-12 | $16.43 | $16.70 | $15.05 | $15.25 | $13.15 | 120,022 |
| 2020-03-11 | $19.32 | $19.86 | $18.16 | $18.35 | $15.82 | 186,356 |
| 2020-03-10 | $21.36 | $21.45 | $19.45 | $20.01 | $17.25 | 225,210 |
| 2020-03-09 | $21.53 | $21.73 | $21.05 | $21.13 | $18.22 | 150,817 |
| 2020-03-06 | $22.77 | $23.14 | $22.54 | $23.14 | $19.95 | 34,296 |
| 2020-03-05 | $23.59 | $23.88 | $23.25 | $23.49 | $20.25 | 35,851 |
| 2020-03-04 | $23.72 | $24.13 | $23.51 | $24.13 | $20.81 | 72,681 |
| 2020-03-03 | $23.50 | $24.01 | $23.11 | $23.46 | $20.23 | 100,416 |
| 2020-03-02 | $21.82 | $23.33 | $21.82 | $23.33 | $20.12 | 94,372 |
| 2020-02-28 | $22.40 | $22.40 | $21.37 | $21.71 | $18.72 | 99,547 |
| 2020-02-27 | $24.02 | $24.28 | $22.48 | $22.73 | $19.60 | 198,207 |
| 2020-02-26 | $24.51 | $24.60 | $24.36 | $24.48 | $21.11 | 55,343 |
| 2020-02-25 | $25.29 | $25.36 | $24.35 | $24.38 | $21.02 | 75,015 |
| 2020-02-24 | $26.10 | $26.10 | $25.14 | $25.27 | $21.79 | 64,447 |
| 2020-02-21 | $26.41 | $26.55 | $26.26 | $26.27 | $22.65 | 34,820 |
| 2020-02-20 | $26.83 | $26.87 | $26.45 | $26.51 | $22.86 | 41,797 |
| 2020-02-19 | $26.95 | $27.00 | $26.43 | $26.85 | $23.15 | 68,627 |
| 2020-02-18 | $26.85 | $26.92 | $26.50 | $26.85 | $23.15 | 53,078 |
| 2020-02-14 | $26.76 | $26.84 | $26.59 | $26.84 | $23.14 | 48,723 |
| 2020-02-13 | $26.50 | $26.71 | $26.50 | $26.64 | $22.97 | 36,948 |
| 2020-02-12 | $26.58 | $26.73 | $26.50 | $26.64 | $22.97 | 52,579 |
| 2020-02-11 | $26.23 | $26.51 | $26.15 | $26.50 | $22.85 | 34,753 |
| 2020-02-10 | $26.39 | $26.54 | $26.09 | $26.20 | $22.59 | 43,735 |
| 2020-02-07 | $26.40 | $26.53 | $26.38 | $26.44 | $22.80 | 19,359 |
| 2020-02-06 | $26.10 | $26.47 | $26.09 | $26.47 | $22.82 | 31,130 |
| 2020-02-05 | $26.32 | $26.39 | $26.02 | $26.15 | $22.55 | 31,449 |
| 2020-02-04 | $26.28 | $26.41 | $26.00 | $26.01 | $22.43 | 40,754 |
| 2020-02-03 | $26.14 | $26.25 | $26.01 | $26.13 | $22.53 | 29,999 |
| 2020-01-31 | $26.08 | $26.17 | $25.90 | $26.17 | $22.56 | 21,448 |
| 2020-01-30 | $26.03 | $26.15 | $26.03 | $26.11 | $22.51 | 24,248 |
| 2020-01-29 | $26.24 | $26.31 | $26.17 | $26.25 | $22.63 | 26,697 |
| 2020-01-28 | $25.76 | $26.16 | $25.76 | $26.15 | $22.55 | 28,118 |
| 2020-01-27 | $25.82 | $25.91 | $25.74 | $25.74 | $22.19 | 38,249 |
| 2020-01-24 | $25.85 | $26.09 | $25.85 | $26.00 | $22.42 | 36,315 |
| 2020-01-23 | $25.81 | $26.00 | $25.81 | $25.81 | $22.25 | 34,334 |
| 2020-01-22 | $26.31 | $26.37 | $25.81 | $25.86 | $22.30 | 46,331 |
| 2020-01-21 | $26.23 | $26.46 | $26.20 | $26.21 | $22.60 | 28,888 |
| 2020-01-17 | $26.39 | $26.44 | $26.25 | $26.27 | $22.65 | 50,451 |
| 2020-01-16 | $26.43 | $26.45 | $26.26 | $26.43 | $22.79 | 41,584 |
| 2020-01-15 | $26.02 | $26.37 | $26.02 | $26.37 | $22.74 | 78,990 |
| 2020-01-14 | $25.87 | $25.98 | $25.85 | $25.98 | $22.40 | 28,616 |
| 2020-01-13 | $25.87 | $25.96 | $25.75 | $25.85 | $22.29 | 35,258 |
| 2020-01-10 | $25.79 | $25.86 | $25.75 | $25.84 | $22.28 | 53,347 |
| 2020-01-09 | $25.60 | $25.79 | $25.60 | $25.74 | $22.19 | 52,933 |
| 2020-01-08 | $25.37 | $25.45 | $25.26 | $25.43 | $21.93 | 61,460 |
| 2020-01-07 | $24.75 | $25.38 | $24.75 | $25.17 | $21.70 | 75,643 |
| 2020-01-06 | $24.71 | $24.88 | $24.70 | $24.77 | $21.36 | 72,930 |
| 2020-01-03 | $24.69 | $24.75 | $24.54 | $24.64 | $21.25 | 33,756 |
| 2020-01-02 | $25.00 | $25.08 | $24.67 | $24.85 | $21.43 | 36,714 |
| 2019-12-31 | $24.76 | $24.94 | $24.51 | $24.82 | $21.40 | 37,718 |
| 2019-12-30 | $25.38 | $25.44 | $24.63 | $24.78 | $21.37 | 74,524 |
| 2019-12-27 | $25.36 | $25.60 | $25.29 | $25.32 | $21.83 | 63,049 |
| 2019-12-26 | $25.50 | $25.64 | $25.07 | $25.20 | $21.73 | 32,839 |
| 2019-12-24 | $25.52 | $25.65 | $25.41 | $25.46 | $21.95 | 29,322 |
| 2019-12-23 | $25.50 | $25.50 | $25.33 | $25.44 | $21.93 | 36,883 |
| 2019-12-20 | $25.01 | $25.46 | $24.95 | $25.45 | $21.94 | 24,669 |
| 2019-12-19 | $24.98 | $25.12 | $24.76 | $24.87 | $21.44 | 47,016 |
| 2019-12-18 | $25.70 | $25.71 | $25.04 | $25.38 | $21.52 | 59,345 |
| 2019-12-17 | $25.58 | $25.60 | $25.37 | $25.60 | $21.71 | 36,783 |
| 2019-12-16 | $24.81 | $25.78 | $24.78 | $25.40 | $21.54 | 70,848 |
| 2019-12-13 | $24.54 | $24.75 | $24.54 | $24.74 | $20.98 | 45,260 |
| 2019-12-12 | $24.57 | $24.77 | $24.44 | $24.59 | $20.85 | 39,602 |
| 2019-12-11 | $24.47 | $24.55 | $24.32 | $24.55 | $20.82 | 58,579 |
| 2019-12-10 | $24.37 | $24.37 | $24.18 | $24.37 | $20.66 | 28,969 |
| 2019-12-09 | $24.32 | $24.36 | $24.23 | $24.32 | $20.62 | 20,622 |
| 2019-12-06 | $24.47 | $24.47 | $24.16 | $24.25 | $20.56 | 30,724 |
| 2019-12-05 | $24.32 | $24.48 | $24.24 | $24.35 | $20.65 | 41,625 |
| 2019-12-04 | $24.26 | $24.34 | $24.26 | $24.31 | $20.61 | 46,577 |
| 2019-12-03 | $24.24 | $24.29 | $24.12 | $24.25 | $20.56 | 20,556 |
| 2019-12-02 | $24.32 | $24.35 | $24.22 | $24.30 | $20.60 | 23,924 |
| 2019-11-29 | $24.35 | $24.39 | $24.29 | $24.35 | $20.65 | 26,856 |
| 2019-11-27 | $23.98 | $24.35 | $23.98 | $24.35 | $20.65 | 18,083 |
| 2019-11-26 | $23.90 | $24.16 | $23.84 | $23.98 | $20.33 | 28,191 |
| 2019-11-25 | $24.33 | $24.33 | $23.92 | $23.93 | $20.29 | 48,579 |
| 2019-11-22 | $24.14 | $24.25 | $24.14 | $24.25 | $20.56 | 68,351 |
| 2019-11-21 | $24.11 | $24.15 | $23.96 | $24.13 | $20.46 | 35,065 |
| 2019-11-20 | $24.04 | $24.28 | $23.80 | $23.93 | $20.29 | 85,019 |
| 2019-11-19 | $24.11 | $24.25 | $23.83 | $24.06 | $20.40 | 29,082 |
| 2019-11-18 | $24.06 | $24.15 | $23.88 | $23.99 | $20.34 | 32,491 |
| 2019-11-15 | $23.99 | $24.00 | $23.92 | $23.92 | $20.28 | 27,502 |
| 2019-11-14 | $23.95 | $23.95 | $23.83 | $23.92 | $20.28 | 24,618 |
| 2019-11-13 | $23.70 | $24.04 | $23.70 | $23.95 | $20.31 | 31,723 |
| 2019-11-12 | $24.00 | $24.05 | $23.67 | $23.67 | $20.07 | 28,330 |
| 2019-11-11 | $23.77 | $24.05 | $23.72 | $24.00 | $20.35 | 21,940 |
| 2019-11-08 | $23.65 | $23.93 | $23.65 | $23.86 | $20.23 | 24,759 |
| 2019-11-07 | $23.97 | $24.19 | $23.69 | $23.69 | $20.09 | 22,915 |
| 2019-11-06 | $23.91 | $24.16 | $23.90 | $24.08 | $20.42 | 67,025 |
| 2019-11-05 | $23.97 | $24.24 | $23.90 | $23.99 | $20.34 | 33,232 |
| 2019-11-04 | $24.03 | $24.23 | $23.97 | $24.05 | $20.39 | 34,739 |
| 2019-11-01 | $23.89 | $24.03 | $23.86 | $23.99 | $20.34 | 22,705 |
| 2019-10-31 | $23.93 | $23.99 | $23.85 | $23.90 | $20.26 | 36,531 |
| 2019-10-30 | $23.81 | $23.99 | $23.75 | $23.89 | $20.26 | 31,968 |
| 2019-10-29 | $23.81 | $23.95 | $23.77 | $23.81 | $20.19 | 35,474 |
| 2019-10-28 | $23.81 | $23.95 | $23.81 | $23.90 | $20.26 | 25,932 |
| 2019-10-25 | $23.89 | $24.05 | $23.84 | $23.96 | $20.32 | 15,658 |
| 2019-10-24 | $24.08 | $24.10 | $23.97 | $24.07 | $20.41 | 53,281 |
| 2019-10-23 | $24.15 | $24.37 | $24.05 | $24.07 | $20.41 | 16,888 |
| 2019-10-22 | $24.26 | $24.39 | $24.14 | $24.15 | $20.48 | 54,523 |
| 2019-10-21 | $24.25 | $24.37 | $24.05 | $24.21 | $20.53 | 22,410 |
| 2019-10-18 | $23.94 | $24.16 | $23.94 | $24.15 | $20.48 | 13,849 |
| 2019-10-17 | $24.06 | $24.14 | $23.95 | $24.13 | $20.46 | 24,149 |
| 2019-10-16 | $23.91 | $24.04 | $23.84 | $24.00 | $20.35 | 16,994 |
| 2019-10-15 | $24.11 | $24.11 | $23.76 | $23.89 | $20.26 | 27,719 |
| 2019-10-14 | $24.00 | $24.13 | $23.92 | $24.11 | $20.44 | 30,269 |
| 2019-10-11 | $23.85 | $24.00 | $23.78 | $23.92 | $20.28 | 41,630 |
| 2019-10-10 | $23.88 | $23.88 | $23.61 | $23.74 | $20.13 | 30,254 |
| 2019-10-09 | $23.77 | $23.79 | $23.68 | $23.79 | $20.17 | 33,100 |
| 2019-10-08 | $23.60 | $23.65 | $23.54 | $23.65 | $20.05 | 27,385 |
| 2019-10-07 | $23.66 | $23.73 | $23.63 | $23.65 | $20.05 | 36,124 |
| 2019-10-04 | $23.48 | $23.66 | $23.43 | $23.66 | $20.06 | 38,455 |
| 2019-10-03 | $23.39 | $23.43 | $23.26 | $23.32 | $19.77 | 35,859 |
| 2019-10-02 | $23.91 | $23.91 | $23.30 | $23.42 | $19.86 | 40,026 |
| 2019-10-01 | $24.16 | $24.17 | $23.79 | $23.88 | $20.25 | 57,720 |
| 2019-09-30 | $24.08 | $24.10 | $24.01 | $24.08 | $20.42 | 36,094 |
| 2019-09-27 | $24.05 | $24.07 | $23.92 | $23.94 | $20.30 | 65,575 |
| 2019-09-26 | $23.84 | $23.94 | $23.84 | $23.94 | $20.30 | 51,667 |
| 2019-09-25 | $23.95 | $24.00 | $23.76 | $23.78 | $20.16 | 69,435 |
| 2019-09-24 | $23.95 | $24.01 | $23.81 | $23.84 | $20.21 | 32,071 |
| 2019-09-23 | $23.85 | $24.00 | $23.85 | $23.98 | $20.33 | 15,356 |
| 2019-09-20 | $23.99 | $23.99 | $23.68 | $23.88 | $20.25 | 29,801 |
| 2019-09-19 | $24.19 | $24.23 | $24.16 | $24.23 | $20.19 | 51,776 |
| 2019-09-18 | $24.13 | $24.19 | $23.95 | $24.12 | $20.10 | 16,520 |
| 2019-09-17 | $23.85 | $24.00 | $23.79 | $23.99 | $19.99 | 12,927 |
| 2019-09-16 | $23.97 | $24.05 | $23.85 | $23.85 | $19.87 | 16,206 |
| 2019-09-13 | $23.83 | $23.96 | $23.82 | $23.95 | $19.96 | 19,755 |
| 2019-09-12 | $23.67 | $23.95 | $23.67 | $23.88 | $19.90 | 25,684 |
| 2019-09-11 | $23.86 | $23.97 | $23.63 | $23.76 | $19.80 | 48,870 |
| 2019-09-10 | $24.07 | $24.11 | $23.84 | $24.00 | $20.00 | 38,975 |
| 2019-09-09 | $24.02 | $24.20 | $24.02 | $24.17 | $20.14 | 18,080 |
| 2019-09-06 | $24.05 | $24.24 | $24.02 | $24.03 | $20.02 | 34,173 |
| 2019-09-05 | $23.60 | $24.16 | $23.60 | $24.00 | $20.00 | 62,340 |
| 2019-09-04 | $23.37 | $23.62 | $23.31 | $23.51 | $19.59 | 29,784 |
| 2019-09-03 | $23.07 | $23.35 | $22.92 | $23.26 | $19.38 | 32,659 |
| 2019-08-30 | $23.56 | $23.56 | $23.18 | $23.24 | $19.36 | 29,773 |
| 2019-08-29 | $23.53 | $23.56 | $23.19 | $23.45 | $19.54 | 24,584 |
| 2019-08-28 | $22.84 | $23.43 | $22.68 | $23.20 | $19.33 | 42,499 |
| 2019-08-27 | $22.70 | $22.84 | $22.63 | $22.82 | $19.01 | 21,564 |
| 2019-08-26 | $22.85 | $22.99 | $22.61 | $22.63 | $18.86 | 23,396 |
| 2019-08-23 | $23.20 | $23.20 | $22.78 | $22.81 | $19.01 | 28,576 |
| 2019-08-22 | $23.26 | $23.46 | $23.10 | $23.24 | $19.36 | 24,422 |
| 2019-08-21 | $23.37 | $23.61 | $23.13 | $23.16 | $19.30 | 41,353 |
| 2019-08-20 | $23.28 | $23.37 | $23.19 | $23.21 | $19.34 | 20,897 |
| 2019-08-19 | $23.32 | $23.33 | $22.72 | $23.28 | $19.40 | 37,608 |
| 2019-08-16 | $22.98 | $23.16 | $22.98 | $23.08 | $19.23 | 25,745 |
| 2019-08-15 | $22.97 | $23.13 | $22.72 | $22.94 | $19.11 | 25,387 |
| 2019-08-14 | $23.33 | $23.33 | $22.88 | $22.88 | $19.06 | 45,709 |
| 2019-08-13 | $23.21 | $23.40 | $22.90 | $23.37 | $19.47 | 34,791 |
| 2019-08-12 | $22.85 | $23.41 | $22.77 | $23.11 | $19.26 | 73,565 |
| 2019-08-09 | $22.97 | $23.01 | $22.85 | $22.92 | $19.10 | 42,692 |
| 2019-08-08 | $22.73 | $22.79 | $22.55 | $22.79 | $18.99 | 43,667 |
| 2019-08-07 | $22.54 | $22.54 | $22.34 | $22.53 | $18.77 | 54,759 |
| 2019-08-06 | $22.44 | $22.58 | $22.18 | $22.58 | $18.81 | 50,484 |
| 2019-08-05 | $22.58 | $22.63 | $22.15 | $22.38 | $18.65 | 116,406 |
| 2019-08-02 | $22.81 | $22.98 | $22.56 | $22.73 | $18.94 | 43,936 |
| 2019-08-01 | $22.94 | $22.98 | $22.69 | $22.80 | $19.00 | 28,637 |
| 2019-07-31 | $22.90 | $23.08 | $22.70 | $22.79 | $18.99 | 47,398 |
| 2019-07-30 | $23.18 | $23.19 | $22.85 | $22.94 | $19.11 | 27,448 |
| 2019-07-29 | $23.38 | $23.38 | $23.00 | $23.19 | $19.32 | 34,648 |
| 2019-07-26 | $23.73 | $23.87 | $23.50 | $23.54 | $19.61 | 30,860 |
| 2019-07-25 | $23.90 | $24.08 | $23.69 | $23.73 | $19.77 | 32,308 |
| 2019-07-24 | $23.84 | $23.91 | $23.77 | $23.86 | $19.88 | 14,222 |
| 2019-07-23 | $23.75 | $23.81 | $23.58 | $23.81 | $19.84 | 27,249 |
| 2019-07-22 | $23.73 | $23.78 | $23.65 | $23.65 | $19.71 | 17,139 |
| 2019-07-19 | $23.90 | $24.02 | $23.73 | $23.80 | $19.83 | 34,828 |
| 2019-07-18 | $23.77 | $23.92 | $23.77 | $23.82 | $19.85 | 19,367 |
| 2019-07-17 | $23.91 | $23.92 | $23.73 | $23.85 | $19.87 | 21,278 |
| 2019-07-16 | $24.24 | $24.33 | $23.90 | $23.95 | $19.96 | 31,540 |
| 2019-07-15 | $23.92 | $24.17 | $23.90 | $24.17 | $20.14 | 23,123 |
| 2019-07-12 | $23.99 | $24.21 | $23.81 | $23.88 | $19.90 | 21,225 |
| 2019-07-11 | $23.99 | $24.22 | $23.63 | $23.96 | $19.96 | 20,833 |
| 2019-07-10 | $24.14 | $24.25 | $23.95 | $23.95 | $19.96 | 41,237 |
| 2019-07-09 | $24.24 | $24.27 | $23.85 | $23.87 | $19.89 | 50,627 |
| 2019-07-08 | $24.20 | $24.20 | $24.06 | $24.16 | $20.13 | 24,227 |
| 2019-07-05 | $23.94 | $24.13 | $23.83 | $24.05 | $20.04 | 22,893 |
| 2019-07-03 | $23.91 | $24.07 | $23.78 | $23.97 | $19.97 | 11,779 |
| 2019-07-02 | $23.90 | $23.90 | $23.75 | $23.75 | $19.79 | 25,692 |
| 2019-07-01 | $23.94 | $23.96 | $23.64 | $23.79 | $19.82 | 35,834 |
| 2019-06-28 | $23.59 | $23.75 | $23.41 | $23.66 | $19.71 | 38,581 |
| 2019-06-27 | $23.32 | $23.77 | $23.32 | $23.48 | $19.56 | 55,543 |
| 2019-06-26 | $23.63 | $23.71 | $23.35 | $23.45 | $19.54 | 29,520 |
| 2019-06-25 | $23.69 | $23.85 | $23.55 | $23.58 | $19.65 | 44,957 |
| 2019-06-24 | $23.75 | $23.98 | $23.64 | $23.75 | $19.79 | 30,477 |
| 2019-06-21 | $23.89 | $24.18 | $23.63 | $23.76 | $19.80 | 35,974 |
| 2019-06-20 | $24.42 | $24.51 | $24.17 | $24.27 | $19.87 | 66,745 |
| 2019-06-19 | $23.70 | $23.97 | $23.70 | $23.93 | $19.59 | 38,489 |
| 2019-06-18 | $23.76 | $23.79 | $23.55 | $23.60 | $19.32 | 51,028 |
| 2019-06-17 | $23.50 | $23.66 | $23.33 | $23.45 | $19.20 | 45,221 |
| 2019-06-14 | $23.59 | $23.59 | $23.46 | $23.47 | $19.22 | 33,899 |
| 2019-06-13 | $23.76 | $23.76 | $23.42 | $23.59 | $19.31 | 39,808 |
| 2019-06-12 | $23.37 | $23.72 | $23.29 | $23.58 | $19.31 | 34,545 |
| 2019-06-11 | $23.42 | $23.56 | $23.21 | $23.37 | $19.13 | 39,673 |
| 2019-06-10 | $23.41 | $23.45 | $23.13 | $23.20 | $19.00 | 27,023 |
| 2019-06-07 | $23.21 | $23.49 | $23.20 | $23.21 | $19.00 | 29,944 |
| 2019-06-06 | $23.00 | $23.14 | $22.80 | $23.05 | $18.87 | 23,474 |
| 2019-06-05 | $22.68 | $23.00 | $22.59 | $22.97 | $18.81 | 40,062 |
| 2019-06-04 | $22.50 | $22.58 | $22.41 | $22.55 | $18.46 | 21,915 |
| 2019-06-03 | $22.10 | $22.39 | $22.02 | $22.38 | $18.32 | 21,797 |
| 2019-05-31 | $22.17 | $22.18 | $22.03 | $22.06 | $18.06 | 23,001 |
| 2019-05-30 | $22.24 | $22.45 | $22.23 | $22.25 | $18.22 | 46,376 |
| 2019-05-29 | $22.20 | $22.36 | $22.11 | $22.15 | $18.14 | 27,834 |
| 2019-05-28 | $22.53 | $22.56 | $22.31 | $22.34 | $18.29 | 30,966 |
| 2019-05-24 | $22.51 | $22.52 | $22.29 | $22.43 | $18.36 | 28,990 |
| 2019-05-23 | $22.59 | $22.59 | $22.29 | $22.34 | $18.29 | 34,169 |
| 2019-05-22 | $22.57 | $22.58 | $22.42 | $22.50 | $18.42 | 53,233 |
| 2019-05-21 | $22.34 | $22.57 | $22.34 | $22.50 | $18.42 | 19,093 |
| 2019-05-20 | $22.40 | $22.51 | $22.21 | $22.32 | $18.27 | 30,938 |
| 2019-05-17 | $22.22 | $22.47 | $22.22 | $22.30 | $18.26 | 33,516 |
| 2019-05-16 | $22.27 | $22.44 | $22.17 | $22.35 | $18.30 | 36,078 |
| 2019-05-15 | $22.17 | $22.35 | $22.06 | $22.17 | $18.15 | 39,295 |
| 2019-05-14 | $22.09 | $22.30 | $22.09 | $22.14 | $18.13 | 36,595 |
| 2019-05-13 | $21.96 | $22.10 | $21.91 | $22.05 | $18.05 | 44,859 |
| 2019-05-10 | $21.82 | $22.16 | $21.73 | $22.12 | $18.11 | 31,081 |
| 2019-05-09 | $21.75 | $21.91 | $21.64 | $21.90 | $17.93 | 37,569 |
| 2019-05-08 | $21.86 | $21.96 | $21.84 | $21.85 | $17.89 | 21,103 |
| 2019-05-07 | $22.16 | $22.16 | $21.72 | $21.92 | $17.95 | 43,866 |
| 2019-05-06 | $22.38 | $22.41 | $22.20 | $22.30 | $18.26 | 36,230 |
| 2019-05-03 | $22.41 | $22.56 | $22.41 | $22.56 | $18.47 | 36,379 |
| 2019-05-02 | $22.50 | $22.60 | $22.26 | $22.39 | $18.33 | 35,055 |
| 2019-05-01 | $22.75 | $22.92 | $22.50 | $22.62 | $18.52 | 52,960 |
| 2019-04-30 | $22.48 | $22.67 | $22.45 | $22.66 | $18.55 | 28,778 |
| 2019-04-29 | $22.50 | $22.58 | $22.40 | $22.53 | $18.45 | 34,722 |
| 2019-04-26 | $22.44 | $22.56 | $22.39 | $22.49 | $18.41 | 15,455 |
| 2019-04-25 | $22.34 | $22.42 | $22.29 | $22.41 | $18.35 | 52,446 |
| 2019-04-24 | $22.48 | $22.48 | $22.28 | $22.34 | $18.29 | 35,974 |
| 2019-04-23 | $22.45 | $22.45 | $22.27 | $22.42 | $18.36 | 22,478 |
| 2019-04-22 | $22.30 | $22.33 | $22.17 | $22.28 | $18.24 | 36,088 |
| 2019-04-18 | $22.52 | $22.55 | $22.22 | $22.36 | $18.31 | 66,970 |
| 2019-04-17 | $22.37 | $22.47 | $22.32 | $22.43 | $18.36 | 17,664 |
| 2019-04-16 | $22.58 | $22.58 | $22.27 | $22.31 | $18.27 | 29,200 |
| 2019-04-15 | $22.76 | $22.76 | $22.54 | $22.58 | $18.49 | 27,246 |
| 2019-04-12 | $22.79 | $22.79 | $22.49 | $22.74 | $18.62 | 55,063 |
| 2019-04-11 | $22.45 | $22.61 | $22.39 | $22.61 | $18.51 | 28,228 |
| 2019-04-10 | $22.60 | $22.60 | $22.49 | $22.52 | $18.44 | 29,781 |
| 2019-04-09 | $22.67 | $22.67 | $22.46 | $22.54 | $18.46 | 50,322 |
| 2019-04-08 | $22.63 | $22.65 | $22.50 | $22.63 | $18.53 | 54,032 |
| 2019-04-05 | $22.37 | $22.56 | $22.37 | $22.53 | $18.45 | 32,422 |
| 2019-04-04 | $22.43 | $22.49 | $22.25 | $22.49 | $18.41 | 27,860 |
| 2019-04-03 | $22.35 | $22.44 | $22.29 | $22.44 | $18.37 | 31,867 |
| 2019-04-02 | $22.31 | $22.44 | $22.25 | $22.44 | $18.37 | 39,391 |
| 2019-04-01 | $22.45 | $22.52 | $22.13 | $22.42 | $18.36 | 36,847 |
| 2019-03-29 | $22.00 | $22.19 | $22.00 | $22.19 | $18.17 | 41,762 |
| 2019-03-28 | $22.05 | $22.10 | $21.89 | $21.96 | $17.98 | 27,297 |
| 2019-03-27 | $22.16 | $22.17 | $21.99 | $22.07 | $18.07 | 23,799 |
| 2019-03-26 | $22.00 | $22.21 | $22.00 | $22.07 | $18.07 | 27,221 |
| 2019-03-25 | $22.10 | $22.11 | $21.99 | $21.99 | $18.00 | 38,146 |
| 2019-03-22 | $22.42 | $22.42 | $22.05 | $22.11 | $18.10 | 28,889 |
| 2019-03-21 | $22.25 | $22.33 | $22.13 | $22.27 | $18.23 | 29,706 |
| 2019-03-20 | $22.53 | $22.65 | $22.44 | $22.65 | $18.20 | 26,402 |
| 2019-03-19 | $22.63 | $22.72 | $22.38 | $22.43 | $18.02 | 48,690 |
| 2019-03-18 | $22.41 | $22.56 | $22.41 | $22.56 | $18.13 | 16,668 |
| 2019-03-15 | $22.24 | $22.43 | $22.23 | $22.41 | $18.01 | 39,449 |
| 2019-03-14 | $22.15 | $22.25 | $22.12 | $22.15 | $17.80 | 27,230 |
| 2019-03-13 | $22.31 | $22.32 | $22.20 | $22.20 | $17.84 | 29,261 |
| 2019-03-12 | $22.12 | $22.32 | $22.12 | $22.20 | $17.84 | 28,606 |
| 2019-03-11 | $21.89 | $22.14 | $21.88 | $22.09 | $17.75 | 26,704 |
| 2019-03-08 | $21.94 | $21.94 | $21.72 | $21.87 | $17.58 | 27,728 |
| 2019-03-07 | $21.91 | $21.93 | $21.81 | $21.91 | $17.61 | 31,726 |
| 2019-03-06 | $21.98 | $22.03 | $21.83 | $21.83 | $17.54 | 27,337 |
| 2019-03-05 | $21.83 | $22.00 | $21.82 | $21.92 | $17.62 | 32,543 |
| 2019-03-04 | $22.03 | $22.03 | $21.80 | $21.88 | $17.58 | 15,072 |
| 2019-03-01 | $22.16 | $22.16 | $22.01 | $22.03 | $17.70 | 25,882 |
| 2019-02-28 | $22.11 | $22.18 | $22.11 | $22.18 | $17.82 | 22,404 |
| 2019-02-27 | $22.14 | $22.15 | $21.94 | $22.15 | $17.80 | 18,421 |
| 2019-02-26 | $22.00 | $22.04 | $21.92 | $21.99 | $17.67 | 19,896 |
| 2019-02-25 | $22.00 | $22.08 | $21.91 | $22.00 | $17.68 | 29,354 |
| 2019-02-22 | $21.87 | $22.00 | $21.65 | $22.00 | $17.68 | 27,549 |
| 2019-02-21 | $21.65 | $21.76 | $21.64 | $21.73 | $17.46 | 19,486 |
| 2019-02-20 | $21.61 | $21.90 | $21.53 | $21.69 | $17.43 | 49,770 |
| 2019-02-19 | $21.27 | $21.54 | $21.27 | $21.53 | $17.30 | 30,305 |
| 2019-02-15 | $21.39 | $21.40 | $21.30 | $21.34 | $17.15 | 22,062 |
| 2019-02-14 | $21.08 | $21.32 | $20.74 | $21.27 | $17.09 | 50,107 |
| 2019-02-13 | $21.14 | $21.28 | $21.06 | $21.17 | $17.01 | 34,519 |
| 2019-02-12 | $21.27 | $21.29 | $21.08 | $21.21 | $17.04 | 43,282 |
| 2019-02-11 | $21.13 | $21.27 | $21.00 | $21.18 | $17.02 | 52,825 |
| 2019-02-08 | $21.18 | $21.25 | $21.15 | $21.25 | $17.08 | 22,724 |
| 2019-02-07 | $21.26 | $21.68 | $21.18 | $21.24 | $17.07 | 35,238 |
| 2019-02-06 | $21.27 | $21.45 | $21.25 | $21.33 | $17.14 | 38,019 |
| 2019-02-05 | $21.45 | $21.45 | $21.34 | $21.34 | $17.15 | 41,891 |
| 2019-02-04 | $21.24 | $21.40 | $21.20 | $21.39 | $17.19 | 34,367 |
| 2019-02-01 | $21.29 | $21.38 | $21.23 | $21.32 | $17.13 | 37,375 |
| 2019-01-31 | $21.33 | $21.41 | $21.21 | $21.39 | $17.19 | 27,032 |
| 2019-01-30 | $21.15 | $21.31 | $21.00 | $21.21 | $17.04 | 50,872 |
| 2019-01-29 | $20.85 | $21.06 | $20.79 | $21.06 | $16.92 | 59,362 |
| 2019-01-28 | $20.61 | $20.83 | $20.61 | $20.83 | $16.74 | 35,248 |
| 2019-01-25 | $20.65 | $20.80 | $20.65 | $20.71 | $16.64 | 29,762 |
| 2019-01-24 | $20.51 | $20.72 | $20.51 | $20.65 | $16.59 | 28,965 |
| 2019-01-23 | $20.55 | $20.74 | $20.46 | $20.53 | $16.50 | 43,398 |
| 2019-01-22 | $20.56 | $20.73 | $20.47 | $20.55 | $16.51 | 52,726 |
| 2019-01-18 | $20.64 | $20.75 | $20.64 | $20.70 | $16.63 | 37,372 |
| 2019-01-17 | $20.44 | $20.64 | $20.37 | $20.64 | $16.59 | 21,004 |
| 2019-01-16 | $20.38 | $20.55 | $20.38 | $20.49 | $16.47 | 21,868 |
| 2019-01-15 | $20.22 | $20.58 | $20.22 | $20.39 | $16.39 | 30,041 |
| 2019-01-14 | $20.35 | $20.35 | $19.94 | $20.22 | $16.25 | 71,051 |
| 2019-01-11 | $20.44 | $20.66 | $20.40 | $20.47 | $16.45 | 36,530 |
| 2019-01-10 | $20.34 | $20.54 | $20.25 | $20.47 | $16.45 | 40,453 |
| 2019-01-09 | $20.07 | $20.40 | $20.07 | $20.27 | $16.29 | 67,392 |
| 2019-01-08 | $19.94 | $20.05 | $19.79 | $20.05 | $16.11 | 63,632 |
| 2019-01-07 | $19.28 | $19.83 | $19.28 | $19.68 | $15.82 | 69,987 |
| 2019-01-04 | $19.12 | $19.41 | $19.05 | $19.22 | $15.45 | 57,958 |
| 2019-01-03 | $18.78 | $19.00 | $18.77 | $18.83 | $15.13 | 33,631 |
| 2019-01-02 | $18.53 | $19.10 | $18.52 | $18.91 | $15.20 | 56,030 |
| 2018-12-31 | $18.65 | $18.84 | $18.57 | $18.81 | $15.12 | 103,341 |
| 2018-12-28 | $18.40 | $18.68 | $18.19 | $18.64 | $14.98 | 103,384 |
| 2018-12-27 | $18.17 | $18.20 | $17.79 | $18.20 | $14.63 | 73,183 |
| 2018-12-26 | $17.66 | $18.35 | $17.57 | $18.35 | $14.75 | 90,404 |
| 2018-12-24 | $17.70 | $17.88 | $17.61 | $17.68 | $14.21 | 72,456 |
| 2018-12-21 | $18.10 | $18.37 | $17.95 | $17.96 | $14.43 | 71,143 |
| 2018-12-20 | $18.76 | $18.76 | $17.91 | $18.07 | $14.52 | 117,965 |
| 2018-12-19 | $18.48 | $18.83 | $18.45 | $18.67 | $15.00 | 145,749 |
| 2018-12-18 | $18.84 | $18.98 | $18.51 | $18.58 | $14.93 | 76,958 |
| 2018-12-17 | $19.50 | $19.55 | $18.85 | $18.89 | $15.18 | 62,930 |
| 2018-12-14 | $19.53 | $19.68 | $19.52 | $19.53 | $15.69 | 49,487 |
| 2018-12-13 | $19.62 | $19.88 | $19.62 | $19.84 | $15.94 | 45,339 |
| 2018-12-12 | $20.00 | $20.17 | $19.92 | $19.94 | $15.69 | 35,925 |
| 2018-12-11 | $20.20 | $20.27 | $19.88 | $19.88 | $15.64 | 59,602 |
| 2018-12-10 | $20.14 | $20.20 | $19.90 | $20.11 | $15.83 | 33,260 |
| 2018-12-07 | $20.27 | $20.38 | $20.21 | $20.21 | $15.90 | 43,720 |
| 2018-12-06 | $20.17 | $20.47 | $20.03 | $20.18 | $15.88 | 35,746 |
| 2018-12-04 | $20.69 | $20.89 | $20.62 | $20.63 | $16.23 | 29,102 |
| 2018-12-03 | $20.72 | $20.85 | $20.72 | $20.81 | $16.38 | 19,819 |
| 2018-11-30 | $20.53 | $20.68 | $20.45 | $20.67 | $16.27 | 29,210 |
| 2018-11-29 | $20.29 | $20.59 | $20.21 | $20.57 | $16.19 | 67,078 |
| 2018-11-28 | $20.12 | $20.30 | $20.02 | $20.21 | $15.90 | 23,027 |
| 2018-11-27 | $20.04 | $20.19 | $19.99 | $20.14 | $15.85 | 43,114 |
| 2018-11-26 | $19.97 | $20.22 | $19.97 | $20.13 | $15.84 | 27,449 |
| 2018-11-23 | $19.86 | $19.94 | $19.86 | $19.89 | $15.65 | 10,413 |
| 2018-11-21 | $19.82 | $19.95 | $19.80 | $19.86 | $15.63 | 30,919 |
| 2018-11-20 | $20.01 | $20.11 | $19.84 | $19.84 | $15.61 | 28,630 |
| 2018-11-19 | $20.26 | $20.30 | $20.14 | $20.21 | $15.90 | 18,219 |
| 2018-11-16 | $20.14 | $20.20 | $20.11 | $20.15 | $15.86 | 34,106 |
| 2018-11-15 | $20.24 | $20.38 | $20.03 | $20.23 | $15.92 | 64,608 |
| 2018-11-14 | $20.62 | $20.62 | $20.20 | $20.25 | $15.94 | 41,922 |
| 2018-11-13 | $20.67 | $20.67 | $20.46 | $20.62 | $16.23 | 43,269 |
| 2018-11-12 | $20.80 | $20.80 | $20.58 | $20.66 | $16.26 | 38,597 |
| 2018-11-09 | $20.87 | $20.87 | $20.70 | $20.85 | $16.41 | 31,051 |
| 2018-11-08 | $20.80 | $20.91 | $20.70 | $20.83 | $16.39 | 58,398 |
| 2018-11-07 | $20.38 | $20.88 | $20.38 | $20.83 | $16.39 | 34,742 |
| 2018-11-06 | $20.15 | $20.42 | $20.15 | $20.33 | $16.00 | 49,215 |
| 2018-11-05 | $19.88 | $20.27 | $19.88 | $20.27 | $15.95 | 32,566 |
| 2018-11-02 | $19.97 | $19.98 | $19.79 | $19.85 | $15.62 | 41,957 |
| 2018-11-01 | $19.84 | $19.88 | $19.67 | $19.88 | $15.64 | 46,678 |
| 2018-10-31 | $19.61 | $19.70 | $19.43 | $19.65 | $15.46 | 86,431 |
| 2018-10-30 | $19.63 | $19.70 | $19.39 | $19.61 | $15.43 | 55,905 |
| 2018-10-29 | $19.70 | $19.94 | $19.55 | $19.65 | $15.46 | 30,016 |
| 2018-10-26 | $19.82 | $19.86 | $19.62 | $19.70 | $15.50 | 72,043 |
| 2018-10-25 | $19.88 | $20.01 | $19.82 | $20.00 | $15.74 | 90,389 |
| 2018-10-24 | $20.10 | $20.17 | $19.86 | $19.87 | $15.64 | 53,031 |
| 2018-10-23 | $20.19 | $20.35 | $20.02 | $20.02 | $15.75 | 55,548 |
| 2018-10-22 | $20.69 | $20.71 | $20.43 | $20.44 | $16.09 | 28,793 |
| 2018-10-19 | $20.49 | $20.70 | $20.36 | $20.68 | $16.27 | 29,374 |
| 2018-10-18 | $20.30 | $20.60 | $20.25 | $20.35 | $16.01 | 23,163 |
| 2018-10-17 | $20.47 | $20.54 | $20.37 | $20.41 | $16.06 | 26,868 |
| 2018-10-16 | $20.23 | $20.68 | $20.22 | $20.61 | $16.22 | 38,571 |
| 2018-10-15 | $20.20 | $20.43 | $20.20 | $20.32 | $15.99 | 22,299 |
| 2018-10-12 | $20.52 | $20.63 | $20.14 | $20.35 | $16.01 | 39,215 |
| 2018-10-11 | $20.51 | $20.64 | $20.11 | $20.41 | $16.06 | 44,315 |
| 2018-10-10 | $21.06 | $21.08 | $20.69 | $20.69 | $16.28 | 25,653 |
| 2018-10-09 | $21.00 | $21.14 | $20.84 | $21.10 | $16.60 | 12,678 |
| 2018-10-08 | $21.03 | $21.22 | $21.01 | $21.08 | $16.59 | 19,310 |
| 2018-10-05 | $21.12 | $21.25 | $21.02 | $21.05 | $16.57 | 17,811 |
| 2018-10-04 | $21.27 | $21.44 | $21.13 | $21.16 | $16.65 | 20,136 |
| 2018-10-03 | $21.66 | $21.66 | $21.41 | $21.43 | $16.86 | 27,240 |
| 2018-10-02 | $21.48 | $21.61 | $21.41 | $21.55 | $16.96 | 24,267 |
| 2018-10-01 | $21.29 | $21.58 | $21.29 | $21.56 | $16.97 | 39,093 |
| 2018-09-28 | $21.26 | $21.33 | $21.20 | $21.25 | $16.72 | 69,189 |
| 2018-09-27 | $21.21 | $21.38 | $21.20 | $21.33 | $16.79 | 31,047 |
| 2018-09-26 | $21.37 | $21.42 | $21.19 | $21.26 | $16.73 | 36,287 |
| 2018-09-25 | $21.52 | $21.63 | $21.30 | $21.35 | $16.80 | 38,030 |
| 2018-09-24 | $21.79 | $21.81 | $21.52 | $21.52 | $16.94 | 27,208 |
| 2018-09-21 | $21.74 | $21.88 | $21.67 | $21.84 | $17.19 | 34,684 |
| 2018-09-20 | $21.74 | $21.83 | $21.58 | $21.83 | $17.18 | 32,353 |
| 2018-09-19 | $21.77 | $21.81 | $21.60 | $21.60 | $17.00 | 22,386 |
| 2018-09-18 | $21.94 | $22.01 | $21.88 | $21.90 | $17.23 | 29,444 |
| 2018-09-17 | $21.69 | $21.92 | $21.67 | $21.85 | $17.19 | 36,213 |
| 2018-09-14 | $22.24 | $22.34 | $22.08 | $22.20 | $17.14 | 65,475 |
| 2018-09-13 | $22.37 | $22.37 | $22.23 | $22.31 | $17.23 | 41,224 |
| 2018-09-12 | $22.25 | $22.28 | $22.16 | $22.23 | $17.16 | 23,355 |
| 2018-09-11 | $22.01 | $22.24 | $22.00 | $22.15 | $17.10 | 39,086 |
| 2018-09-10 | $22.15 | $22.29 | $22.08 | $22.10 | $17.06 | 21,886 |
| 2018-09-07 | $21.93 | $22.18 | $21.93 | $22.02 | $17.00 | 102,307 |
| 2018-09-06 | $22.16 | $22.27 | $21.99 | $22.00 | $16.99 | 31,885 |
| 2018-09-05 | $21.91 | $22.16 | $21.91 | $22.16 | $17.11 | 40,741 |
| 2018-09-04 | $21.90 | $21.98 | $21.88 | $21.98 | $16.97 | 48,070 |
| 2018-08-31 | $22.12 | $22.12 | $21.90 | $21.98 | $16.97 | 31,335 |
| 2018-08-30 | $22.24 | $22.24 | $22.04 | $22.11 | $17.07 | 20,733 |
| 2018-08-29 | $22.15 | $22.25 | $22.03 | $22.15 | $17.10 | 22,251 |
| 2018-08-28 | $22.10 | $22.11 | $22.03 | $22.07 | $17.04 | 18,917 |
| 2018-08-27 | $21.92 | $22.12 | $21.92 | $22.03 | $17.01 | 13,316 |
| 2018-08-24 | $22.10 | $22.18 | $21.97 | $22.04 | $17.02 | 27,344 |
| 2018-08-23 | $22.20 | $22.25 | $21.97 | $22.01 | $16.99 | 36,856 |
| 2018-08-22 | $22.24 | $22.36 | $22.24 | $22.32 | $17.23 | 15,090 |
| 2018-08-21 | $22.15 | $22.31 | $22.15 | $22.25 | $17.18 | 32,821 |
| 2018-08-20 | $22.05 | $22.23 | $22.05 | $22.15 | $17.10 | 48,563 |
| 2018-08-17 | $22.22 | $22.27 | $22.13 | $22.18 | $17.13 | 30,093 |
| 2018-08-16 | $21.98 | $22.25 | $21.90 | $22.20 | $17.14 | 31,931 |
| 2018-08-15 | $22.13 | $22.13 | $21.94 | $21.95 | $16.95 | 24,608 |
| 2018-08-14 | $22.38 | $22.48 | $21.73 | $22.16 | $17.11 | 106,154 |
| 2018-08-13 | $22.50 | $22.59 | $22.37 | $22.38 | $17.28 | 13,021 |
| 2018-08-10 | $22.59 | $22.70 | $22.43 | $22.46 | $17.34 | 27,146 |
| 2018-08-09 | $22.81 | $22.83 | $22.73 | $22.81 | $17.61 | 14,679 |
| 2018-08-08 | $22.75 | $22.81 | $22.71 | $22.81 | $17.61 | 22,982 |
| 2018-08-07 | $22.82 | $22.89 | $22.79 | $22.87 | $17.66 | 35,589 |
| 2018-08-06 | $22.82 | $22.92 | $22.76 | $22.89 | $17.67 | 22,684 |
| 2018-08-03 | $22.79 | $22.83 | $22.73 | $22.79 | $17.60 | 26,863 |
| 2018-08-02 | $22.73 | $22.75 | $22.62 | $22.75 | $17.57 | 27,885 |
| 2018-08-01 | $22.96 | $22.96 | $22.66 | $22.81 | $17.61 | 40,538 |
| 2018-07-31 | $22.98 | $23.02 | $22.92 | $23.02 | $17.77 | 22,256 |
| 2018-07-30 | $23.01 | $23.01 | $22.84 | $22.93 | $17.70 | 11,220 |
| 2018-07-27 | $23.07 | $23.10 | $22.93 | $23.01 | $17.77 | 18,200 |
| 2018-07-26 | $22.85 | $23.01 | $22.85 | $23.01 | $17.77 | 21,608 |
| 2018-07-25 | $22.85 | $22.96 | $22.79 | $22.94 | $17.71 | 23,001 |
| 2018-07-24 | $22.81 | $22.86 | $22.73 | $22.81 | $17.61 | 44,032 |
| 2018-07-23 | $22.77 | $22.86 | $22.74 | $22.84 | $17.64 | 35,784 |
| 2018-07-20 | $22.94 | $22.94 | $22.75 | $22.84 | $17.64 | 28,803 |
| 2018-07-19 | $22.59 | $22.84 | $22.59 | $22.81 | $17.61 | 34,870 |
| 2018-07-18 | $22.65 | $22.69 | $22.57 | $22.63 | $17.47 | 19,595 |
| 2018-07-17 | $22.70 | $22.77 | $22.68 | $22.76 | $17.57 | 31,949 |
| 2018-07-16 | $22.78 | $22.84 | $22.75 | $22.75 | $17.57 | 16,019 |
| 2018-07-13 | $22.85 | $22.91 | $22.69 | $22.84 | $17.64 | 13,112 |
| 2018-07-12 | $23.10 | $23.10 | $22.82 | $22.83 | $17.63 | 22,748 |
| 2018-07-11 | $23.16 | $23.20 | $22.85 | $22.88 | $17.67 | 20,881 |
| 2018-07-10 | $23.09 | $23.20 | $23.05 | $23.18 | $17.90 | 21,308 |
| 2018-07-09 | $23.25 | $23.26 | $23.06 | $23.09 | $17.83 | 35,611 |
| 2018-07-06 | $22.95 | $23.19 | $22.87 | $23.17 | $17.89 | 24,919 |
| 2018-07-05 | $22.51 | $22.89 | $22.51 | $22.89 | $17.67 | 18,389 |
| 2018-07-03 | $22.51 | $22.69 | $22.45 | $22.58 | $17.43 | 25,298 |
| 2018-07-02 | $22.30 | $22.51 | $22.30 | $22.48 | $17.36 | 42,174 |
| 2018-06-29 | $22.44 | $22.61 | $22.44 | $22.54 | $17.40 | 35,740 |
| 2018-06-28 | $22.30 | $22.35 | $22.16 | $22.35 | $17.26 | 30,548 |
| 2018-06-27 | $22.44 | $22.59 | $22.28 | $22.30 | $17.22 | 33,855 |
| 2018-06-26 | $22.12 | $22.35 | $22.12 | $22.30 | $17.22 | 26,567 |
| 2018-06-25 | $22.29 | $22.32 | $22.12 | $22.27 | $17.19 | 43,815 |
| 2018-06-22 | $22.17 | $22.33 | $22.15 | $22.25 | $17.18 | 46,582 |
| 2018-06-21 | $22.26 | $22.26 | $21.96 | $21.98 | $16.97 | 32,922 |
| 2018-06-20 | $22.21 | $22.25 | $22.14 | $22.15 | $17.10 | 37,900 |
| 2018-06-19 | $21.95 | $22.14 | $21.95 | $22.13 | $17.09 | 23,153 |
| 2018-06-18 | $21.99 | $22.20 | $21.99 | $22.19 | $17.13 | 22,774 |
| 2018-06-15 | $22.17 | $22.33 | $22.08 | $22.17 | $17.12 | 29,434 |
| 2018-06-14 | $22.07 | $22.36 | $22.07 | $22.36 | $17.26 | 23,665 |
| 2018-06-13 | $22.65 | $22.65 | $22.28 | $22.49 | $17.08 | 29,536 |
| 2018-06-12 | $22.45 | $22.64 | $22.45 | $22.58 | $17.15 | 51,750 |
| 2018-06-11 | $22.24 | $22.49 | $22.20 | $22.41 | $17.02 | 27,692 |
| 2018-06-08 | $22.26 | $22.26 | $22.10 | $22.15 | $16.82 | 34,992 |
| 2018-06-07 | $22.31 | $22.39 | $22.20 | $22.29 | $16.93 | 38,653 |
| 2018-06-06 | $22.51 | $22.55 | $22.32 | $22.41 | $17.02 | 27,942 |
| 2018-06-05 | $22.62 | $22.62 | $22.46 | $22.52 | $17.10 | 35,668 |
| 2018-06-04 | $22.66 | $22.72 | $22.49 | $22.57 | $17.14 | 30,409 |
| 2018-06-01 | $22.61 | $22.61 | $22.42 | $22.47 | $17.07 | 15,963 |
| 2018-05-31 | $22.64 | $22.66 | $22.45 | $22.50 | $17.09 | 25,578 |
| 2018-05-30 | $22.44 | $22.64 | $22.30 | $22.64 | $17.20 | 32,346 |
| 2018-05-29 | $22.40 | $22.40 | $22.08 | $22.34 | $16.97 | 35,591 |
| 2018-05-25 | $22.43 | $22.51 | $22.38 | $22.48 | $17.07 | 27,163 |
| 2018-05-24 | $22.69 | $22.69 | $22.47 | $22.65 | $17.20 | 18,059 |
| 2018-05-23 | $22.54 | $22.66 | $22.48 | $22.60 | $17.17 | 16,124 |
| 2018-05-22 | $22.53 | $22.75 | $22.53 | $22.61 | $17.17 | 21,041 |
| 2018-05-21 | $22.67 | $22.69 | $22.58 | $22.61 | $17.17 | 19,902 |
| 2018-05-18 | $22.63 | $22.66 | $22.38 | $22.50 | $17.09 | 35,473 |
| 2018-05-17 | $22.74 | $22.78 | $22.51 | $22.63 | $17.19 | 22,316 |
| 2018-05-16 | $22.92 | $22.92 | $22.66 | $22.70 | $17.24 | 24,779 |
| 2018-05-15 | $23.12 | $23.12 | $22.70 | $23.01 | $17.48 | 46,498 |
| 2018-05-14 | $23.24 | $23.31 | $23.07 | $23.12 | $17.56 | 40,289 |
| 2018-05-11 | $23.11 | $23.18 | $23.06 | $23.16 | $17.59 | 18,802 |
| 2018-05-10 | $22.94 | $23.16 | $22.94 | $23.16 | $17.59 | 21,385 |
| 2018-05-09 | $22.87 | $22.90 | $22.64 | $22.89 | $17.39 | 37,340 |
| 2018-05-08 | $22.93 | $22.95 | $22.65 | $22.83 | $17.34 | 47,487 |
| 2018-05-07 | $22.83 | $23.01 | $22.83 | $22.93 | $17.42 | 29,489 |
| 2018-05-04 | $22.57 | $22.91 | $22.57 | $22.83 | $17.34 | 33,147 |
| 2018-05-03 | $22.86 | $22.95 | $22.68 | $22.76 | $17.29 | 29,987 |
| 2018-05-02 | $22.66 | $23.03 | $22.66 | $22.89 | $17.39 | 18,398 |
| 2018-05-01 | $22.71 | $22.87 | $22.60 | $22.69 | $17.23 | 36,500 |
| 2018-04-30 | $22.85 | $22.93 | $22.74 | $22.85 | $17.36 | 35,674 |
| 2018-04-27 | $22.59 | $22.98 | $22.54 | $22.96 | $17.44 | 21,837 |
| 2018-04-26 | $22.34 | $22.58 | $22.34 | $22.56 | $17.14 | 35,001 |
| 2018-04-25 | $22.27 | $22.38 | $22.12 | $22.34 | $16.97 | 30,610 |
| 2018-04-24 | $22.49 | $22.49 | $22.34 | $22.35 | $16.98 | 22,095 |
| 2018-04-23 | $22.34 | $22.49 | $22.29 | $22.35 | $16.98 | 37,359 |
| 2018-04-20 | $22.54 | $22.60 | $22.35 | $22.44 | $17.04 | 39,036 |
| 2018-04-19 | $22.87 | $22.89 | $22.66 | $22.68 | $17.23 | 35,285 |
| 2018-04-18 | $22.92 | $23.09 | $22.91 | $22.92 | $17.41 | 43,299 |
| 2018-04-17 | $22.78 | $22.97 | $22.76 | $22.85 | $17.36 | 38,410 |
| 2018-04-16 | $22.65 | $22.80 | $22.61 | $22.68 | $17.23 | 13,848 |
| 2018-04-13 | $22.56 | $22.62 | $22.40 | $22.54 | $17.12 | 38,801 |
| 2018-04-12 | $22.93 | $22.99 | $22.50 | $22.58 | $17.15 | 35,688 |
| 2018-04-11 | $22.61 | $22.85 | $22.61 | $22.76 | $17.29 | 15,891 |
| 2018-04-10 | $22.66 | $22.78 | $22.62 | $22.77 | $17.29 | 21,267 |
| 2018-04-09 | $22.35 | $23.18 | $22.35 | $22.54 | $17.12 | 26,952 |
| 2018-04-06 | $22.33 | $22.49 | $22.10 | $22.24 | $16.89 | 53,210 |
| 2018-04-05 | $22.15 | $22.36 | $22.08 | $22.36 | $16.98 | 46,286 |
| 2018-04-04 | $22.06 | $22.12 | $21.81 | $22.11 | $16.79 | 62,370 |
| 2018-04-03 | $21.96 | $22.29 | $21.83 | $22.23 | $16.88 | 124,244 |
| 2018-04-02 | $22.17 | $22.20 | $21.79 | $21.92 | $16.65 | 76,197 |
| 2018-03-29 | $21.96 | $22.20 | $21.87 | $22.20 | $16.86 | 48,894 |
| 2018-03-28 | $21.68 | $21.76 | $21.65 | $21.74 | $16.51 | 33,196 |
| 2018-03-27 | $21.42 | $21.82 | $21.42 | $21.55 | $16.37 | 44,870 |
| 2018-03-26 | $21.70 | $21.70 | $21.32 | $21.54 | $16.36 | 61,955 |
| 2018-03-23 | $21.68 | $21.70 | $21.33 | $21.40 | $16.25 | 50,960 |
| 2018-03-22 | $21.55 | $21.94 | $21.55 | $21.72 | $16.50 | 42,409 |
| 2018-03-21 | $21.75 | $22.05 | $21.68 | $21.91 | $16.64 | 54,767 |
| 2018-03-20 | $22.13 | $22.34 | $21.75 | $21.77 | $16.54 | 97,093 |
| 2018-03-19 | $22.43 | $22.49 | $22.20 | $22.24 | $16.89 | 27,368 |
| 2018-03-16 | $22.41 | $22.59 | $22.41 | $22.49 | $17.08 | 48,348 |
| 2018-03-15 | $22.98 | $23.05 | $22.39 | $22.58 | $17.15 | 77,029 |
| 2018-03-14 | $23.34 | $23.38 | $23.25 | $23.37 | $17.46 | 35,549 |
| 2018-03-13 | $23.20 | $23.32 | $23.12 | $23.17 | $17.31 | 30,340 |
| 2018-03-12 | $22.85 | $23.10 | $22.69 | $23.04 | $17.22 | 45,640 |
| 2018-03-09 | $22.63 | $22.79 | $22.59 | $22.73 | $16.99 | 45,638 |
| 2018-03-08 | $22.50 | $22.66 | $22.50 | $22.61 | $16.90 | 29,359 |
| 2018-03-07 | $22.38 | $22.56 | $22.37 | $22.50 | $16.81 | 22,799 |
| 2018-03-06 | $22.63 | $22.63 | $22.45 | $22.48 | $16.80 | 31,668 |
| 2018-03-05 | $22.24 | $22.56 | $22.02 | $22.41 | $16.75 | 49,324 |
| 2018-03-02 | $22.10 | $22.23 | $22.01 | $22.19 | $16.58 | 32,501 |
| 2018-03-01 | $22.30 | $22.54 | $22.12 | $22.13 | $16.54 | 46,425 |
| 2018-02-28 | $22.82 | $22.82 | $22.28 | $22.33 | $16.69 | 68,273 |
| 2018-02-27 | $23.22 | $23.26 | $22.62 | $22.75 | $17.00 | 48,599 |
| 2018-02-26 | $23.19 | $23.20 | $23.05 | $23.11 | $17.27 | 49,906 |
| 2018-02-23 | $22.96 | $23.08 | $22.92 | $23.05 | $17.23 | 90,489 |
| 2018-02-22 | $23.04 | $23.04 | $22.79 | $22.80 | $17.04 | 42,874 |
| 2018-02-21 | $23.11 | $23.19 | $22.93 | $23.00 | $17.19 | 82,390 |
| 2018-02-20 | $23.44 | $23.44 | $23.06 | $23.09 | $17.26 | 39,610 |
| 2018-02-16 | $23.41 | $23.51 | $23.28 | $23.44 | $17.52 | 48,235 |
| 2018-02-15 | $22.97 | $23.44 | $22.97 | $23.30 | $17.41 | 34,631 |
| 2018-02-14 | $22.62 | $23.02 | $22.62 | $23.02 | $17.20 | 38,882 |
| 2018-02-13 | $22.72 | $22.84 | $22.56 | $22.76 | $17.01 | 31,307 |
| 2018-02-12 | $22.54 | $22.89 | $22.31 | $22.81 | $17.05 | 56,106 |
| 2018-02-09 | $22.58 | $22.84 | $21.90 | $22.35 | $16.70 | 50,561 |
| 2018-02-08 | $23.18 | $23.33 | $22.38 | $22.54 | $16.84 | 57,194 |
| 2018-02-07 | $23.37 | $23.61 | $23.17 | $23.25 | $17.37 | 81,320 |
| 2018-02-06 | $23.33 | $23.48 | $22.78 | $23.44 | $17.52 | 85,589 |
| 2018-02-05 | $24.55 | $24.61 | $23.10 | $23.33 | $17.43 | 81,760 |
| 2018-02-02 | $25.05 | $25.05 | $24.29 | $24.62 | $18.40 | 46,942 |
| 2018-02-01 | $25.30 | $25.49 | $25.07 | $25.09 | $18.75 | 28,996 |
| 2018-01-31 | $25.66 | $25.73 | $25.27 | $25.34 | $18.94 | 54,707 |
| 2018-01-30 | $25.75 | $25.87 | $25.60 | $25.60 | $19.13 | 48,531 |
| 2018-01-29 | $25.60 | $25.77 | $25.60 | $25.77 | $19.26 | 35,829 |
| 2018-01-26 | $25.74 | $25.76 | $25.60 | $25.61 | $19.14 | 16,368 |
| 2018-01-25 | $25.76 | $25.89 | $25.60 | $25.63 | $19.15 | 20,159 |
| 2018-01-24 | $25.32 | $25.77 | $25.32 | $25.67 | $19.18 | 61,540 |
| 2018-01-23 | $25.31 | $25.47 | $25.25 | $25.37 | $18.96 | 29,554 |
| 2018-01-22 | $25.10 | $25.33 | $25.07 | $25.28 | $18.89 | 39,459 |
| 2018-01-19 | $25.55 | $25.55 | $25.10 | $25.23 | $18.85 | 44,148 |
| 2018-01-18 | $25.52 | $25.56 | $25.32 | $25.45 | $19.02 | 40,954 |
| 2018-01-17 | $25.78 | $26.04 | $25.52 | $25.62 | $19.15 | 50,253 |
| 2018-01-16 | $25.63 | $25.75 | $25.56 | $25.61 | $19.14 | 17,705 |
| 2018-01-12 | $25.31 | $25.56 | $25.31 | $25.40 | $18.98 | 26,288 |
| 2018-01-11 | $25.56 | $25.56 | $25.28 | $25.37 | $18.96 | 45,308 |
| 2018-01-10 | $25.69 | $25.70 | $25.39 | $25.39 | $18.97 | 39,121 |
| 2018-01-09 | $26.17 | $26.18 | $25.78 | $25.78 | $19.27 | 43,692 |
| 2018-01-08 | $26.24 | $26.29 | $26.01 | $26.14 | $19.53 | 31,237 |
| 2018-01-05 | $26.05 | $26.20 | $25.99 | $26.14 | $19.53 | 24,275 |
| 2018-01-04 | $25.97 | $26.19 | $25.95 | $26.02 | $19.44 | 21,459 |
| 2018-01-03 | $25.72 | $25.85 | $25.50 | $25.81 | $19.29 | 24,995 |
| 2018-01-02 | $25.59 | $25.87 | $25.59 | $25.73 | $19.23 | 39,566 |
| 2017-12-29 | $25.58 | $25.78 | $25.47 | $25.78 | $19.27 | 53,052 |
| 2017-12-28 | $25.34 | $25.54 | $25.30 | $25.46 | $19.03 | 27,338 |
| 2017-12-27 | $25.11 | $25.25 | $25.11 | $25.20 | $18.83 | 20,322 |
| 2017-12-26 | $25.00 | $25.08 | $24.93 | $25.05 | $18.72 | 22,906 |
| 2017-12-22 | $24.58 | $24.90 | $24.58 | $24.90 | $18.61 | 16,861 |
| 2017-12-21 | $24.73 | $24.83 | $24.48 | $24.73 | $18.48 | 27,716 |
| 2017-12-20 | $24.75 | $24.86 | $24.71 | $24.79 | $18.53 | 23,738 |
| 2017-12-19 | $24.76 | $24.79 | $24.64 | $24.72 | $18.47 | 13,497 |
| 2017-12-18 | $24.79 | $24.89 | $24.72 | $24.77 | $18.51 | 29,803 |
| 2017-12-15 | $24.56 | $24.75 | $24.50 | $24.69 | $18.45 | 29,746 |
| 2017-12-14 | $25.08 | $25.13 | $24.88 | $24.93 | $18.36 | 27,213 |
| 2017-12-13 | $25.12 | $25.13 | $25.01 | $25.07 | $18.46 | 11,645 |
| 2017-12-12 | $25.05 | $25.19 | $25.05 | $25.07 | $18.46 | 24,106 |
| 2017-12-11 | $24.81 | $25.18 | $24.81 | $25.17 | $18.53 | 16,956 |
| 2017-12-08 | $24.80 | $24.88 | $24.70 | $24.80 | $18.26 | 31,709 |
| 2017-12-07 | $24.88 | $24.92 | $24.66 | $24.77 | $18.24 | 58,289 |
| 2017-12-06 | $25.13 | $25.17 | $25.02 | $25.02 | $18.42 | 16,897 |
| 2017-12-05 | $25.20 | $25.29 | $25.10 | $25.13 | $18.50 | 18,348 |
| 2017-12-04 | $25.26 | $25.31 | $25.14 | $25.24 | $18.58 | 29,476 |
| 2017-12-01 | $25.18 | $25.25 | $24.94 | $25.10 | $18.48 | 65,247 |
| 2017-11-30 | $25.00 | $25.19 | $25.00 | $25.16 | $18.52 | 27,156 |
| 2017-11-29 | $25.09 | $25.10 | $24.83 | $24.98 | $18.39 | 36,182 |
| 2017-11-28 | $24.93 | $25.09 | $24.93 | $25.02 | $18.42 | 31,756 |
| 2017-11-27 | $25.09 | $25.09 | $24.85 | $24.93 | $18.36 | 47,699 |
| 2017-11-24 | $24.59 | $24.88 | $24.55 | $24.86 | $18.30 | 24,112 |
| 2017-11-22 | $24.56 | $24.59 | $24.43 | $24.55 | $18.07 | 30,740 |
| 2017-11-21 | $24.47 | $24.53 | $24.41 | $24.41 | $17.97 | 24,807 |
| 2017-11-20 | $24.40 | $24.40 | $24.32 | $24.36 | $17.94 | 25,260 |
| 2017-11-17 | $24.46 | $24.46 | $24.31 | $24.42 | $17.98 | 33,793 |
| 2017-11-16 | $24.45 | $24.60 | $24.43 | $24.50 | $18.04 | 29,531 |
| 2017-11-15 | $24.38 | $24.48 | $24.22 | $24.45 | $18.00 | 21,283 |
| 2017-11-14 | $24.62 | $24.67 | $24.39 | $24.52 | $18.05 | 61,611 |
| 2017-11-13 | $24.72 | $24.83 | $24.67 | $24.70 | $18.19 | 30,755 |
| 2017-11-10 | $24.98 | $25.02 | $24.60 | $24.85 | $18.30 | 33,929 |
| 2017-11-09 | $24.94 | $25.17 | $24.94 | $25.00 | $18.41 | 35,309 |
| 2017-11-08 | $25.17 | $25.20 | $25.02 | $25.17 | $18.53 | 36,019 |
| 2017-11-07 | $25.04 | $25.19 | $25.04 | $25.11 | $18.49 | 45,812 |
| 2017-11-06 | $25.05 | $25.19 | $24.94 | $25.01 | $18.41 | 29,363 |
| 2017-11-03 | $24.94 | $25.09 | $24.86 | $24.93 | $18.36 | 20,095 |
| 2017-11-02 | $25.20 | $25.20 | $24.84 | $25.05 | $18.44 | 27,228 |
| 2017-11-01 | $25.11 | $25.28 | $25.01 | $25.26 | $18.60 | 39,667 |
| 2017-10-31 | $25.32 | $25.55 | $25.12 | $25.12 | $18.49 | 39,737 |
| 2017-10-30 | $25.13 | $25.22 | $25.02 | $25.18 | $18.54 | 33,719 |
| 2017-10-27 | $25.09 | $25.15 | $24.93 | $25.08 | $18.47 | 31,496 |
| 2017-10-26 | $25.23 | $25.24 | $24.94 | $24.95 | $18.37 | 28,786 |
| 2017-10-25 | $25.73 | $25.73 | $25.20 | $25.20 | $18.55 | 32,672 |
| 2017-10-24 | $25.96 | $25.99 | $25.70 | $25.74 | $18.95 | 26,450 |
| 2017-10-23 | $26.02 | $26.02 | $25.81 | $25.86 | $19.04 | 11,788 |
| 2017-10-20 | $25.78 | $26.19 | $25.78 | $25.94 | $19.10 | 25,357 |
| 2017-10-19 | $25.97 | $26.04 | $25.74 | $25.75 | $18.96 | 32,100 |
| 2017-10-18 | $26.03 | $26.09 | $25.97 | $26.00 | $19.14 | 22,341 |
| 2017-10-17 | $26.10 | $26.11 | $25.95 | $26.00 | $19.14 | 25,385 |
| 2017-10-16 | $26.10 | $26.18 | $26.10 | $26.12 | $19.23 | 19,662 |
| 2017-10-13 | $26.18 | $26.34 | $26.15 | $26.16 | $19.26 | 13,969 |
| 2017-10-12 | $26.15 | $26.19 | $26.15 | $26.19 | $19.28 | 10,399 |
| 2017-10-11 | $25.97 | $26.18 | $25.97 | $26.09 | $19.21 | 39,521 |
| 2017-10-10 | $26.16 | $26.19 | $26.06 | $26.09 | $19.21 | 37,876 |
| 2017-10-09 | $26.17 | $26.17 | $26.00 | $26.06 | $19.19 | 26,165 |
| 2017-10-06 | $26.05 | $26.16 | $25.99 | $26.08 | $19.20 | 14,895 |
| 2017-10-05 | $26.15 | $26.18 | $26.01 | $26.18 | $19.28 | 35,233 |
| 2017-10-04 | $26.25 | $26.25 | $26.11 | $26.20 | $19.29 | 22,023 |
| 2017-10-03 | $26.22 | $26.22 | $26.12 | $26.22 | $19.30 | 34,956 |
| 2017-10-02 | $26.36 | $26.36 | $26.12 | $26.27 | $19.34 | 48,334 |
| 2017-09-29 | $26.10 | $26.28 | $25.98 | $26.27 | $19.34 | 49,197 |
| 2017-09-28 | $25.78 | $25.99 | $25.67 | $25.99 | $19.14 | 43,377 |
| 2017-09-27 | $25.88 | $26.00 | $25.64 | $25.80 | $19.00 | 55,034 |
| 2017-09-26 | $25.98 | $25.99 | $25.70 | $25.88 | $19.05 | 38,192 |
| 2017-09-25 | $26.03 | $26.03 | $25.85 | $25.99 | $19.14 | 29,354 |
| 2017-09-22 | $25.95 | $26.04 | $25.94 | $26.03 | $19.16 | 47,468 |
| 2017-09-21 | $25.94 | $26.04 | $25.94 | $25.94 | $19.10 | 23,545 |
| 2017-09-20 | $25.97 | $26.05 | $25.88 | $25.97 | $19.12 | 32,549 |
| 2017-09-19 | $25.92 | $26.23 | $25.92 | $25.99 | $19.14 | 69,837 |
| 2017-09-18 | $26.46 | $26.50 | $26.23 | $26.23 | $19.04 | 15,997 |
| 2017-09-15 | $26.06 | $26.28 | $26.06 | $26.22 | $19.03 | 18,151 |
| 2017-09-14 | $26.07 | $26.22 | $26.06 | $26.16 | $18.99 | 19,165 |
| 2017-09-13 | $26.09 | $26.28 | $26.09 | $26.21 | $19.03 | 22,346 |
| 2017-09-12 | $26.15 | $26.30 | $26.13 | $26.15 | $18.98 | 20,326 |
| 2017-09-11 | $26.21 | $26.21 | $26.08 | $26.18 | $19.00 | 18,509 |
| 2017-09-08 | $26.06 | $26.19 | $25.97 | $26.08 | $18.93 | 15,370 |
| 2017-09-07 | $25.86 | $26.07 | $25.86 | $26.05 | $18.91 | 24,874 |
| 2017-09-06 | $26.09 | $26.23 | $25.93 | $25.95 | $18.84 | 24,563 |
| 2017-09-05 | $26.32 | $26.38 | $26.03 | $26.03 | $18.90 | 29,161 |
| 2017-09-01 | $26.15 | $26.38 | $26.07 | $26.33 | $19.11 | 35,306 |
| 2017-08-31 | $25.86 | $26.10 | $25.73 | $26.10 | $18.95 | 41,708 |
| 2017-08-30 | $25.72 | $25.80 | $25.65 | $25.80 | $18.73 | 13,108 |
| 2017-08-29 | $25.57 | $25.77 | $25.49 | $25.75 | $18.69 | 23,484 |
| 2017-08-28 | $25.66 | $25.89 | $25.54 | $25.58 | $18.57 | 45,124 |
| 2017-08-25 | $25.63 | $25.90 | $25.59 | $25.70 | $18.66 | 16,196 |
| 2017-08-24 | $25.44 | $25.59 | $25.44 | $25.50 | $18.51 | 18,361 |
| 2017-08-23 | $25.21 | $25.44 | $25.13 | $25.31 | $18.37 | 26,700 |
| 2017-08-22 | $25.04 | $25.27 | $25.04 | $25.17 | $18.27 | 17,225 |
| 2017-08-21 | $24.93 | $25.07 | $24.93 | $25.02 | $18.16 | 14,517 |
| 2017-08-18 | $24.77 | $25.04 | $24.73 | $24.95 | $18.11 | 21,602 |
| 2017-08-17 | $24.67 | $25.13 | $24.67 | $24.73 | $17.95 | 40,229 |
| 2017-08-16 | $24.64 | $24.85 | $24.64 | $24.75 | $17.97 | 34,273 |
| 2017-08-15 | $24.59 | $24.76 | $24.50 | $24.57 | $17.84 | 29,668 |
| 2017-08-14 | $24.55 | $24.76 | $24.55 | $24.68 | $17.92 | 23,266 |
| 2017-08-11 | $24.30 | $24.91 | $24.04 | $24.53 | $17.81 | 44,552 |
| 2017-08-10 | $25.36 | $25.36 | $24.83 | $24.92 | $18.09 | 59,781 |
| 2017-08-09 | $25.45 | $25.58 | $25.31 | $25.38 | $18.42 | 44,425 |
| 2017-08-08 | $25.79 | $25.92 | $25.64 | $25.69 | $18.65 | 23,377 |
| 2017-08-07 | $25.52 | $25.99 | $25.52 | $25.90 | $18.80 | 30,960 |
| 2017-08-04 | $25.96 | $26.15 | $25.62 | $25.76 | $18.70 | 40,443 |
| 2017-08-03 | $25.21 | $26.13 | $25.19 | $26.13 | $18.97 | 138,683 |
| 2017-08-02 | $25.16 | $25.25 | $25.15 | $25.21 | $18.30 | 27,492 |
| 2017-08-01 | $25.25 | $25.28 | $25.17 | $25.19 | $18.29 | 17,934 |
| 2017-07-31 | $25.13 | $25.24 | $25.08 | $25.13 | $18.24 | 16,815 |
| 2017-07-28 | $25.35 | $25.35 | $25.14 | $25.23 | $18.32 | 19,487 |
| 2017-07-27 | $25.53 | $25.54 | $25.26 | $25.37 | $18.42 | 30,782 |
| 2017-07-26 | $25.47 | $25.53 | $25.43 | $25.48 | $18.50 | 21,295 |
| 2017-07-25 | $25.38 | $25.46 | $25.23 | $25.46 | $18.48 | 33,704 |
| 2017-07-24 | $25.30 | $25.33 | $25.22 | $25.25 | $18.33 | 6,434 |
| 2017-07-21 | $25.22 | $25.34 | $25.16 | $25.25 | $18.33 | 26,963 |
| 2017-07-20 | $25.20 | $25.28 | $25.15 | $25.28 | $18.35 | 14,218 |
| 2017-07-19 | $24.81 | $25.16 | $24.74 | $25.09 | $18.21 | 52,705 |
| 2017-07-18 | $24.54 | $24.89 | $24.54 | $24.72 | $17.95 | 35,794 |
| 2017-07-17 | $24.52 | $24.74 | $24.52 | $24.55 | $17.82 | 28,869 |
| 2017-07-14 | $24.26 | $24.63 | $24.26 | $24.52 | $17.80 | 28,183 |
| 2017-07-13 | $24.31 | $24.48 | $24.31 | $24.31 | $17.65 | 32,943 |
| 2017-07-12 | $24.20 | $24.46 | $24.20 | $24.29 | $17.63 | 42,479 |
| 2017-07-11 | $24.09 | $24.21 | $24.08 | $24.10 | $17.49 | 22,886 |
| 2017-07-10 | $24.20 | $24.26 | $24.12 | $24.12 | $17.51 | 42,660 |
| 2017-07-07 | $24.11 | $24.18 | $24.01 | $24.07 | $17.47 | 33,929 |
| 2017-07-06 | $24.22 | $24.38 | $24.07 | $24.11 | $17.50 | 32,382 |
| 2017-07-05 | $24.97 | $24.97 | $24.44 | $24.44 | $17.74 | 28,056 |
| 2017-07-03 | $25.04 | $25.12 | $24.77 | $24.85 | $18.04 | 38,292 |
| 2017-06-30 | $25.28 | $25.28 | $24.93 | $24.96 | $18.12 | 69,950 |
| 2017-06-29 | $24.88 | $25.09 | $24.85 | $25.09 | $18.21 | 22,299 |
| 2017-06-28 | $24.88 | $25.06 | $24.78 | $25.05 | $18.18 | 24,614 |
| 2017-06-27 | $24.88 | $24.92 | $24.70 | $24.77 | $17.98 | 23,655 |
| 2017-06-26 | $24.74 | $24.79 | $24.63 | $24.75 | $17.97 | 25,713 |
| 2017-06-23 | $24.69 | $24.77 | $24.52 | $24.59 | $17.85 | 11,732 |
| 2017-06-22 | $24.66 | $25.06 | $24.52 | $24.69 | $17.92 | 46,207 |
| 2017-06-21 | $24.37 | $24.56 | $24.31 | $24.56 | $17.83 | 27,013 |
| 2017-06-20 | $24.63 | $24.63 | $24.30 | $24.35 | $17.68 | 21,591 |
| 2017-06-19 | $24.40 | $24.77 | $24.40 | $24.68 | $17.92 | 55,837 |
| 2017-06-16 | $24.49 | $24.50 | $24.41 | $24.50 | $17.79 | 15,078 |
| 2017-06-15 | $24.41 | $24.41 | $24.13 | $24.40 | $17.71 | 51,073 |
| 2017-06-14 | $24.91 | $24.98 | $24.40 | $24.53 | $17.81 | 39,708 |
| 2017-06-13 | $25.34 | $25.34 | $25.05 | $25.05 | $17.91 | 31,201 |
| 2017-06-12 | $25.22 | $25.28 | $25.20 | $25.24 | $18.05 | 13,278 |
| 2017-06-09 | $25.37 | $25.37 | $25.15 | $25.26 | $18.06 | 31,067 |
| 2017-06-08 | $25.14 | $25.32 | $24.91 | $25.32 | $18.11 | 45,709 |
| 2017-06-07 | $25.16 | $25.21 | $24.98 | $25.11 | $17.96 | 37,627 |
| 2017-06-06 | $25.17 | $25.18 | $25.04 | $25.08 | $17.94 | 27,023 |
| 2017-06-05 | $24.89 | $25.24 | $24.72 | $25.12 | $17.96 | 58,734 |
| 2017-06-02 | $24.84 | $24.90 | $24.81 | $24.90 | $17.81 | 22,029 |
| 2017-06-01 | $24.64 | $24.80 | $24.64 | $24.75 | $17.70 | 34,726 |
| 2017-05-31 | $24.69 | $24.69 | $24.46 | $24.64 | $17.62 | 45,719 |
| 2017-05-30 | $24.53 | $24.66 | $24.42 | $24.51 | $17.53 | 62,143 |
| 2017-05-26 | $24.68 | $24.68 | $24.49 | $24.58 | $17.58 | 33,714 |
| 2017-05-25 | $24.53 | $24.65 | $24.44 | $24.57 | $17.57 | 50,794 |
| 2017-05-24 | $24.41 | $24.49 | $24.28 | $24.49 | $17.51 | 30,188 |
| 2017-05-23 | $24.33 | $24.50 | $24.27 | $24.31 | $17.39 | 31,140 |
| 2017-05-22 | $24.26 | $24.27 | $24.16 | $24.25 | $17.34 | 32,077 |
| 2017-05-19 | $23.77 | $24.10 | $23.77 | $24.09 | $17.23 | 35,434 |
| 2017-05-18 | $23.63 | $23.73 | $23.45 | $23.73 | $16.97 | 24,555 |
| 2017-05-17 | $23.95 | $23.95 | $23.61 | $23.64 | $16.91 | 41,683 |
| 2017-05-16 | $24.00 | $24.01 | $23.86 | $23.95 | $17.13 | 80,705 |
| 2017-05-15 | $23.78 | $23.94 | $23.65 | $23.90 | $17.09 | 41,611 |
| 2017-05-12 | $23.64 | $23.72 | $23.48 | $23.65 | $16.91 | 34,193 |
| 2017-05-11 | $23.52 | $23.68 | $23.52 | $23.61 | $16.88 | 31,789 |
| 2017-05-10 | $23.64 | $23.76 | $23.54 | $23.75 | $16.98 | 39,787 |
| 2017-05-09 | $23.63 | $23.72 | $23.52 | $23.59 | $16.87 | 36,130 |
| 2017-05-08 | $23.58 | $23.74 | $23.58 | $23.65 | $16.91 | 30,249 |
| 2017-05-05 | $23.46 | $23.74 | $23.44 | $23.67 | $16.93 | 35,314 |
| 2017-05-04 | $23.55 | $23.55 | $23.40 | $23.46 | $16.78 | 47,259 |
| 2017-05-03 | $23.50 | $23.63 | $23.50 | $23.56 | $16.85 | 48,475 |
| 2017-05-02 | $23.64 | $23.64 | $23.51 | $23.60 | $16.88 | 70,149 |
| 2017-05-01 | $23.48 | $23.50 | $23.42 | $23.49 | $16.80 | 41,907 |
| 2017-04-28 | $23.28 | $23.46 | $23.28 | $23.40 | $16.73 | 37,577 |
| 2017-04-27 | $23.40 | $23.40 | $23.25 | $23.29 | $16.66 | 39,792 |
| 2017-04-26 | $23.50 | $23.51 | $23.31 | $23.31 | $16.67 | 36,695 |
| 2017-04-25 | $23.49 | $23.60 | $23.47 | $23.47 | $16.78 | 42,776 |
| 2017-04-24 | $23.73 | $23.73 | $23.43 | $23.58 | $16.86 | 25,272 |
| 2017-04-21 | $23.42 | $23.42 | $23.28 | $23.38 | $16.72 | 24,199 |
| 2017-04-20 | $23.38 | $23.38 | $23.30 | $23.37 | $16.71 | 33,588 |
| 2017-04-19 | $23.34 | $23.41 | $23.33 | $23.37 | $16.71 | 67,006 |
| 2017-04-18 | $23.18 | $23.33 | $23.18 | $23.29 | $16.66 | 40,198 |
| 2017-04-17 | $23.16 | $23.41 | $23.16 | $23.31 | $16.67 | 36,979 |
| 2017-04-13 | $23.23 | $23.34 | $23.12 | $23.21 | $16.60 | 28,012 |
| 2017-04-12 | $23.22 | $23.30 | $23.09 | $23.20 | $16.59 | 33,019 |
| 2017-04-11 | $23.16 | $23.25 | $23.13 | $23.23 | $16.61 | 31,738 |
| 2017-04-10 | $23.16 | $23.20 | $23.07 | $23.16 | $16.56 | 37,932 |
| 2017-04-07 | $23.04 | $23.11 | $23.04 | $23.11 | $16.53 | 39,891 |
| 2017-04-06 | $22.95 | $23.04 | $22.95 | $23.04 | $16.48 | 54,639 |
| 2017-04-05 | $23.03 | $23.06 | $22.90 | $22.95 | $16.41 | 39,660 |
| 2017-04-04 | $22.89 | $23.00 | $22.87 | $23.00 | $16.45 | 36,109 |
| 2017-04-03 | $22.88 | $23.00 | $22.87 | $23.00 | $16.45 | 50,482 |
| 2017-03-31 | $22.88 | $22.93 | $22.70 | $22.85 | $16.34 | 42,860 |
| 2017-03-30 | $22.66 | $22.78 | $22.57 | $22.76 | $16.28 | 55,504 |
| 2017-03-29 | $22.42 | $22.67 | $22.35 | $22.66 | $16.21 | 40,704 |
| 2017-03-28 | $22.28 | $22.48 | $22.28 | $22.46 | $16.06 | 38,965 |
| 2017-03-27 | $22.08 | $22.31 | $22.08 | $22.28 | $15.93 | 36,547 |
| 2017-03-24 | $22.11 | $22.31 | $22.11 | $22.24 | $15.90 | 30,340 |
| 2017-03-23 | $21.97 | $22.17 | $21.95 | $22.07 | $15.78 | 44,457 |
| 2017-03-22 | $22.00 | $22.06 | $21.85 | $22.04 | $15.76 | 45,748 |
| 2017-03-21 | $21.96 | $22.03 | $21.89 | $21.93 | $15.68 | 38,036 |
| 2017-03-20 | $21.90 | $21.94 | $21.78 | $21.80 | $15.59 | 27,349 |
| 2017-03-17 | $21.94 | $21.98 | $21.86 | $21.96 | $15.70 | 16,524 |
| 2017-03-16 | $21.63 | $21.78 | $21.63 | $21.73 | $15.54 | 32,436 |
| 2017-03-15 | $21.59 | $21.75 | $21.53 | $21.73 | $15.54 | 22,670 |
| 2017-03-14 | $21.58 | $21.65 | $21.48 | $21.55 | $15.41 | 16,119 |
| 2017-03-13 | $21.93 | $22.00 | $21.84 | $21.99 | $15.46 | 25,094 |
| 2017-03-10 | $21.83 | $21.96 | $21.83 | $21.83 | $15.35 | 20,144 |
| 2017-03-09 | $21.80 | $21.89 | $21.70 | $21.73 | $15.28 | 28,232 |
| 2017-03-08 | $22.08 | $22.17 | $21.89 | $21.89 | $15.39 | 30,546 |
| 2017-03-07 | $22.06 | $22.17 | $22.01 | $22.01 | $15.47 | 26,555 |
| 2017-03-06 | $22.09 | $22.16 | $22.01 | $22.14 | $15.57 | 22,944 |
| 2017-03-03 | $22.21 | $22.30 | $22.12 | $22.15 | $15.57 | 27,911 |
| 2017-03-02 | $22.30 | $22.30 | $22.12 | $22.16 | $15.58 | 39,915 |
| 2017-03-01 | $22.16 | $22.36 | $21.95 | $22.31 | $15.69 | 81,472 |
| 2017-02-28 | $21.99 | $22.00 | $21.91 | $21.95 | $15.43 | 34,973 |
| 2017-02-27 | $21.84 | $21.95 | $21.84 | $21.93 | $15.42 | 27,606 |
| 2017-02-24 | $21.89 | $21.97 | $21.82 | $21.97 | $15.45 | 28,391 |
| 2017-02-23 | $21.87 | $21.92 | $21.78 | $21.84 | $15.36 | 38,663 |
| 2017-02-22 | $21.56 | $21.74 | $21.56 | $21.71 | $15.26 | 29,411 |
| 2017-02-21 | $21.53 | $21.73 | $21.53 | $21.71 | $15.26 | 41,682 |
| 2017-02-17 | $21.78 | $21.78 | $21.55 | $21.61 | $15.19 | 34,956 |
| 2017-02-16 | $21.85 | $21.92 | $21.80 | $21.89 | $15.39 | 27,605 |
| 2017-02-15 | $21.83 | $21.90 | $21.83 | $21.85 | $15.36 | 57,900 |
| 2017-02-14 | $21.74 | $21.94 | $21.72 | $21.94 | $15.43 | 44,336 |
| 2017-02-13 | $21.73 | $21.87 | $21.73 | $21.82 | $15.34 | 27,740 |
| 2017-02-10 | $21.75 | $21.82 | $21.74 | $21.80 | $15.33 | 24,984 |
| 2017-02-09 | $21.67 | $21.84 | $21.60 | $21.72 | $15.27 | 44,675 |
| 2017-02-08 | $21.50 | $21.62 | $21.47 | $21.57 | $15.17 | 36,331 |
| 2017-02-07 | $21.51 | $21.51 | $21.37 | $21.51 | $15.12 | 47,062 |
| 2017-02-06 | $21.28 | $21.54 | $21.26 | $21.52 | $15.13 | 40,947 |
| 2017-02-03 | $21.20 | $21.42 | $21.12 | $21.40 | $15.05 | 41,566 |
| 2017-02-02 | $21.06 | $21.16 | $20.95 | $21.16 | $14.88 | 41,616 |
| 2017-02-01 | $21.29 | $21.29 | $20.95 | $21.11 | $14.84 | 44,286 |
| 2017-01-31 | $21.15 | $21.26 | $21.02 | $21.26 | $14.95 | 54,916 |
| 2017-01-30 | $21.33 | $21.35 | $21.11 | $21.21 | $14.91 | 39,240 |
| 2017-01-27 | $21.52 | $21.56 | $21.42 | $21.42 | $15.06 | 26,942 |
| 2017-01-26 | $21.72 | $21.72 | $21.50 | $21.54 | $15.14 | 68,666 |
| 2017-01-25 | $21.43 | $21.77 | $21.34 | $21.76 | $15.30 | 93,087 |
| 2017-01-24 | $21.06 | $21.42 | $21.06 | $21.42 | $15.06 | 41,837 |
| 2017-01-23 | $20.92 | $21.19 | $20.92 | $21.19 | $14.90 | 52,695 |
| 2017-01-20 | $20.94 | $21.02 | $20.80 | $21.02 | $14.78 | 44,234 |
| 2017-01-19 | $20.63 | $20.82 | $20.55 | $20.75 | $14.59 | 48,724 |
| 2017-01-18 | $20.68 | $20.77 | $20.58 | $20.74 | $14.58 | 31,137 |
| 2017-01-17 | $20.64 | $20.78 | $20.55 | $20.63 | $14.50 | 35,369 |
| 2017-01-13 | $20.48 | $20.59 | $20.48 | $20.55 | $14.45 | 26,977 |
| 2017-01-12 | $20.70 | $20.72 | $20.52 | $20.56 | $14.46 | 50,108 |
| 2017-01-11 | $20.45 | $20.63 | $20.45 | $20.62 | $14.50 | 29,422 |
| 2017-01-10 | $20.52 | $20.61 | $20.39 | $20.46 | $14.38 | 43,058 |
| 2017-01-09 | $20.10 | $20.53 | $20.10 | $20.45 | $14.38 | 68,669 |
| 2017-01-06 | $20.00 | $20.21 | $20.00 | $20.14 | $14.16 | 81,674 |
| 2017-01-05 | $19.87 | $20.13 | $19.87 | $20.03 | $14.08 | 63,880 |
| 2017-01-04 | $19.83 | $20.12 | $19.83 | $19.97 | $14.04 | 59,220 |
| 2017-01-03 | $19.76 | $19.93 | $19.71 | $19.88 | $13.98 | 68,350 |
| 2016-12-30 | $19.76 | $19.82 | $19.70 | $19.73 | $13.87 | 48,310 |
| 2016-12-29 | $19.62 | $19.72 | $19.61 | $19.70 | $13.85 | 71,460 |
| 2016-12-28 | $19.80 | $19.91 | $19.50 | $19.51 | $13.72 | 106,301 |
| 2016-12-27 | $20.07 | $20.07 | $19.79 | $19.92 | $14.01 | 47,998 |
| 2016-12-23 | $19.83 | $19.98 | $19.80 | $19.95 | $14.03 | 57,917 |
| 2016-12-22 | $19.98 | $19.99 | $19.76 | $19.85 | $13.96 | 120,329 |
| 2016-12-21 | $19.93 | $19.96 | $19.80 | $19.87 | $13.97 | 59,032 |
| 2016-12-20 | $19.75 | $19.97 | $19.73 | $19.95 | $14.03 | 76,925 |
| 2016-12-19 | $19.77 | $19.93 | $19.73 | $19.80 | $13.92 | 57,547 |
| 2016-12-16 | $19.90 | $19.90 | $19.65 | $19.66 | $13.82 | 68,796 |
| 2016-12-15 | $19.78 | $19.90 | $19.63 | $19.76 | $13.89 | 83,461 |
| 2016-12-14 | $19.89 | $19.99 | $19.76 | $19.90 | $13.99 | 90,161 |
| 2016-12-13 | $19.97 | $20.24 | $19.93 | $20.23 | $13.96 | 92,015 |
| 2016-12-12 | $19.67 | $19.86 | $19.66 | $19.82 | $13.68 | 52,600 |
| 2016-12-09 | $19.82 | $19.85 | $19.60 | $19.67 | $13.58 | 132,933 |
| 2016-12-08 | $19.79 | $19.85 | $19.62 | $19.72 | $13.61 | 111,690 |
| 2016-12-07 | $19.64 | $19.87 | $19.53 | $19.87 | $13.72 | 92,439 |
| 2016-12-06 | $19.31 | $19.66 | $19.31 | $19.59 | $13.52 | 142,836 |
| 2016-12-05 | $19.34 | $19.34 | $19.18 | $19.31 | $13.33 | 19,171 |
| 2016-12-02 | $19.06 | $19.25 | $19.06 | $19.17 | $13.23 | 26,182 |
| 2016-12-01 | $19.45 | $19.45 | $19.07 | $19.08 | $13.17 | 58,513 |
| 2016-11-30 | $19.55 | $19.59 | $19.40 | $19.42 | $13.40 | 70,432 |
| 2016-11-29 | $19.48 | $19.55 | $19.41 | $19.54 | $13.49 | 34,136 |
| 2016-11-28 | $19.57 | $19.57 | $19.43 | $19.43 | $13.41 | 42,747 |
| 2016-11-25 | $19.33 | $19.47 | $19.29 | $19.46 | $13.43 | 10,013 |
| 2016-11-23 | $19.21 | $19.24 | $19.08 | $19.13 | $13.20 | 34,600 |
| 2016-11-22 | $19.22 | $19.26 | $19.04 | $19.26 | $13.29 | 58,386 |
| 2016-11-21 | $18.93 | $19.05 | $18.82 | $19.03 | $13.14 | 65,117 |
| 2016-11-18 | $18.83 | $18.91 | $18.78 | $18.82 | $12.99 | 40,502 |
| 2016-11-17 | $18.83 | $18.99 | $18.67 | $18.86 | $13.02 | 52,818 |
| 2016-11-16 | $18.45 | $18.72 | $18.45 | $18.72 | $12.92 | 67,806 |
| 2016-11-15 | $18.40 | $18.60 | $18.40 | $18.56 | $12.81 | 81,045 |
| 2016-11-14 | $18.74 | $18.74 | $18.33 | $18.35 | $12.67 | 60,692 |
| 2016-11-11 | $19.24 | $19.24 | $18.91 | $18.92 | $13.06 | 149,704 |
| 2016-11-10 | $19.96 | $19.96 | $19.46 | $19.59 | $13.52 | 164,920 |
| 2016-11-09 | $19.58 | $20.04 | $19.40 | $20.03 | $13.83 | 164,559 |
| 2016-11-08 | $19.61 | $19.80 | $19.59 | $19.76 | $13.64 | 50,258 |
| 2016-11-07 | $19.36 | $19.64 | $19.33 | $19.63 | $13.55 | 56,319 |
| 2016-11-04 | $19.36 | $19.36 | $19.22 | $19.28 | $13.31 | 46,973 |
| 2016-11-03 | $19.55 | $19.55 | $19.30 | $19.33 | $13.34 | 42,907 |
| 2016-11-02 | $20.24 | $20.24 | $19.62 | $19.65 | $13.56 | 65,395 |
| 2016-11-01 | $20.53 | $20.56 | $20.28 | $20.34 | $14.04 | 35,027 |
| 2016-10-31 | $20.37 | $20.62 | $20.36 | $20.59 | $14.21 | 43,300 |
| 2016-10-28 | $20.50 | $20.56 | $20.32 | $20.38 | $14.07 | 25,714 |
| 2016-10-27 | $20.87 | $20.87 | $20.59 | $20.62 | $14.23 | 9,850 |
| 2016-10-26 | $20.71 | $20.84 | $20.71 | $20.79 | $14.35 | 12,510 |
| 2016-10-25 | $20.90 | $20.93 | $20.82 | $20.92 | $14.44 | 17,631 |
| 2016-10-24 | $20.94 | $20.97 | $20.83 | $20.93 | $14.45 | 26,031 |
| 2016-10-21 | $20.72 | $20.88 | $20.66 | $20.88 | $14.41 | 34,983 |
| 2016-10-20 | $20.71 | $20.87 | $20.71 | $20.84 | $14.38 | 19,357 |
| 2016-10-19 | $20.54 | $20.88 | $20.54 | $20.88 | $14.41 | 33,130 |
| 2016-10-18 | $20.45 | $20.50 | $20.41 | $20.48 | $14.14 | 52,681 |
| 2016-10-17 | $20.66 | $20.71 | $20.32 | $20.33 | $14.03 | 52,825 |
| 2016-10-14 | $20.85 | $20.91 | $20.59 | $20.70 | $14.29 | 38,205 |
| 2016-10-13 | $20.64 | $20.78 | $20.55 | $20.78 | $14.34 | 41,489 |
| 2016-10-12 | $20.72 | $20.83 | $20.63 | $20.70 | $14.29 | 41,003 |
| 2016-10-11 | $20.99 | $20.99 | $20.59 | $20.72 | $14.30 | 23,773 |
| 2016-10-10 | $21.02 | $21.05 | $20.95 | $20.99 | $14.49 | 59,501 |
| 2016-10-07 | $21.18 | $21.18 | $20.78 | $20.95 | $14.46 | 34,915 |
| 2016-10-06 | $21.10 | $21.25 | $20.94 | $21.24 | $14.66 | 28,905 |
| 2016-10-05 | $21.31 | $21.40 | $21.10 | $21.22 | $14.65 | 42,413 |
| 2016-10-04 | $21.69 | $21.69 | $21.23 | $21.37 | $14.75 | 42,701 |
| 2016-10-03 | $21.71 | $21.89 | $21.54 | $21.89 | $15.11 | 88,545 |
| 2016-09-30 | $21.63 | $21.93 | $21.59 | $21.80 | $15.05 | 52,681 |
| 2016-09-29 | $21.67 | $21.70 | $21.44 | $21.64 | $14.94 | 55,579 |
| 2016-09-28 | $21.59 | $21.67 | $21.33 | $21.63 | $14.93 | 65,258 |
| 2016-09-27 | $21.53 | $21.67 | $21.45 | $21.57 | $14.89 | 36,040 |
| 2016-09-26 | $21.79 | $21.79 | $21.58 | $21.58 | $14.90 | 30,782 |
| 2016-09-23 | $21.88 | $21.98 | $21.80 | $21.80 | $15.05 | 18,924 |
| 2016-09-22 | $22.00 | $22.20 | $22.00 | $22.02 | $15.20 | 47,531 |
| 2016-09-21 | $21.85 | $21.85 | $21.67 | $21.81 | $15.05 | 49,659 |
| 2016-09-20 | $21.81 | $21.93 | $21.08 | $21.68 | $14.96 | 50,475 |
| 2016-09-19 | $21.53 | $21.86 | $21.49 | $21.70 | $14.98 | 28,138 |
| 2016-09-16 | $21.86 | $21.88 | $21.69 | $21.82 | $14.81 | 33,393 |
| 2016-09-15 | $21.87 | $22.14 | $21.81 | $22.02 | $14.94 | 17,630 |
| 2016-09-14 | $21.76 | $21.96 | $21.76 | $21.91 | $14.87 | 22,810 |
| 2016-09-13 | $22.14 | $22.14 | $21.78 | $21.82 | $14.81 | 16,136 |
| 2016-09-12 | $22.23 | $22.38 | $22.05 | $22.33 | $15.15 | 29,323 |
| 2016-09-09 | $22.84 | $22.84 | $22.34 | $22.38 | $15.19 | 42,331 |
| 2016-09-08 | $22.74 | $23.12 | $22.74 | $23.12 | $15.69 | 15,731 |
| 2016-09-07 | $22.68 | $22.91 | $22.68 | $22.82 | $15.49 | 24,805 |
| 2016-09-06 | $22.21 | $22.68 | $22.21 | $22.68 | $15.39 | 35,623 |
| 2016-09-02 | $22.10 | $22.30 | $22.05 | $22.17 | $15.05 | 14,544 |
| 2016-09-01 | $21.91 | $22.00 | $21.89 | $21.94 | $14.89 | 15,851 |
| 2016-08-31 | $22.04 | $22.04 | $21.86 | $21.87 | $14.84 | 21,861 |
| 2016-08-30 | $22.24 | $22.28 | $21.97 | $21.98 | $14.92 | 13,771 |
| 2016-08-29 | $22.29 | $22.32 | $22.16 | $22.30 | $15.13 | 12,669 |
| 2016-08-26 | $22.51 | $22.63 | $22.16 | $22.16 | $15.04 | 33,589 |
| 2016-08-25 | $22.61 | $22.63 | $22.50 | $22.53 | $15.29 | 10,130 |
| 2016-08-24 | $22.60 | $22.62 | $22.40 | $22.62 | $15.35 | 43,279 |
| 2016-08-23 | $22.63 | $22.69 | $22.42 | $22.42 | $15.22 | 46,931 |
| 2016-08-22 | $22.34 | $22.47 | $22.31 | $22.43 | $15.22 | 10,744 |
| 2016-08-19 | $22.36 | $22.42 | $22.29 | $22.41 | $15.21 | 16,386 |
| 2016-08-18 | $22.20 | $22.48 | $22.20 | $22.48 | $15.26 | 23,363 |
| 2016-08-17 | $22.10 | $22.20 | $21.90 | $22.19 | $15.06 | 32,786 |
| 2016-08-16 | $22.23 | $22.27 | $22.11 | $22.17 | $15.05 | 26,770 |
| 2016-08-15 | $22.50 | $22.53 | $22.33 | $22.33 | $15.15 | 40,068 |
| 2016-08-12 | $22.24 | $22.47 | $22.11 | $22.47 | $15.25 | 60,034 |
| 2016-08-11 | $21.89 | $22.19 | $21.89 | $22.18 | $15.05 | 58,032 |
| 2016-08-10 | $21.93 | $22.05 | $21.72 | $21.78 | $14.78 | 21,444 |
| 2016-08-09 | $21.84 | $21.99 | $21.77 | $21.85 | $14.83 | 32,391 |
| 2016-08-08 | $21.77 | $21.92 | $21.77 | $21.80 | $14.79 | 37,532 |
| 2016-08-05 | $22.07 | $22.07 | $21.76 | $21.76 | $14.77 | 56,917 |
| 2016-08-04 | $21.89 | $22.01 | $21.81 | $22.01 | $14.94 | 47,594 |
| 2016-08-03 | $21.57 | $22.01 | $21.51 | $21.95 | $14.90 | 129,734 |
| 2016-08-02 | $21.71 | $21.72 | $21.56 | $21.67 | $14.71 | 29,358 |
| 2016-08-01 | $21.88 | $21.88 | $21.68 | $21.73 | $14.75 | 31,377 |
| 2016-07-29 | $21.54 | $21.88 | $21.54 | $21.87 | $14.84 | 42,484 |
| 2016-07-28 | $21.57 | $21.72 | $21.45 | $21.60 | $14.66 | 43,456 |
| 2016-07-27 | $21.72 | $21.88 | $21.56 | $21.61 | $14.67 | 38,240 |
| 2016-07-26 | $21.79 | $21.80 | $21.60 | $21.62 | $14.67 | 29,654 |
| 2016-07-25 | $21.76 | $21.81 | $21.69 | $21.73 | $14.75 | 23,220 |
| 2016-07-22 | $21.72 | $21.84 | $21.69 | $21.84 | $14.82 | 15,680 |
| 2016-07-21 | $21.70 | $21.81 | $21.63 | $21.65 | $14.69 | 32,859 |
| 2016-07-20 | $21.76 | $21.81 | $21.67 | $21.72 | $14.74 | 37,307 |
| 2016-07-19 | $21.62 | $21.79 | $21.61 | $21.68 | $14.71 | 62,202 |
| 2016-07-18 | $21.63 | $21.70 | $21.51 | $21.70 | $14.73 | 17,309 |
| 2016-07-15 | $21.64 | $21.69 | $21.49 | $21.59 | $14.65 | 29,177 |
| 2016-07-14 | $21.60 | $21.65 | $21.52 | $21.61 | $14.67 | 38,866 |
| 2016-07-13 | $21.65 | $21.68 | $21.51 | $21.52 | $14.60 | 34,419 |
| 2016-07-12 | $21.70 | $21.70 | $21.60 | $21.61 | $14.67 | 64,953 |
| 2016-07-11 | $21.39 | $21.60 | $21.39 | $21.52 | $14.60 | 26,943 |
| 2016-07-08 | $21.46 | $21.46 | $21.30 | $21.41 | $14.53 | 41,337 |
| 2016-07-07 | $21.35 | $21.41 | $21.09 | $21.21 | $14.39 | 39,858 |
| 2016-07-06 | $21.10 | $21.36 | $21.00 | $21.35 | $14.49 | 36,800 |
| 2016-07-05 | $21.48 | $21.48 | $21.05 | $21.18 | $14.37 | 43,059 |
| 2016-07-01 | $21.40 | $21.70 | $21.38 | $21.69 | $14.72 | 56,258 |
| 2016-06-30 | $21.18 | $21.40 | $21.00 | $21.40 | $14.52 | 51,032 |
| 2016-06-29 | $20.45 | $20.93 | $20.45 | $20.93 | $14.20 | 59,263 |
| 2016-06-28 | $20.43 | $20.53 | $20.06 | $20.29 | $13.77 | 96,621 |
| 2016-06-27 | $20.27 | $20.35 | $19.91 | $20.02 | $13.59 | 55,178 |
| 2016-06-24 | $21.22 | $21.22 | $20.38 | $20.75 | $14.08 | 120,772 |
| 2016-06-23 | $21.43 | $21.57 | $21.40 | $21.57 | $14.64 | 42,132 |
| 2016-06-22 | $21.30 | $21.44 | $21.14 | $21.22 | $14.40 | 35,144 |
| 2016-06-21 | $21.22 | $21.27 | $21.09 | $21.23 | $14.41 | 25,909 |
| 2016-06-20 | $21.15 | $21.27 | $21.08 | $21.09 | $14.31 | 43,530 |
| 2016-06-17 | $20.90 | $20.99 | $20.78 | $20.96 | $14.22 | 19,860 |
| 2016-06-16 | $20.38 | $20.82 | $20.19 | $20.82 | $14.13 | 31,610 |
| 2016-06-15 | $20.91 | $20.91 | $20.47 | $20.47 | $13.89 | 37,479 |
| 2016-06-14 | $21.07 | $21.37 | $20.85 | $21.09 | $14.06 | 48,720 |
| 2016-06-13 | $21.42 | $21.42 | $21.03 | $21.06 | $14.04 | 40,477 |
| 2016-06-10 | $21.84 | $21.97 | $21.51 | $21.58 | $14.38 | 35,677 |
| 2016-06-09 | $22.02 | $22.17 | $22.02 | $22.12 | $14.75 | 26,398 |
| 2016-06-08 | $22.09 | $22.29 | $22.08 | $22.21 | $14.81 | 27,306 |
| 2016-06-07 | $21.93 | $22.15 | $21.91 | $22.05 | $14.70 | 27,400 |
| 2016-06-06 | $21.59 | $21.93 | $21.59 | $21.91 | $14.61 | 40,096 |
| 2016-06-03 | $21.38 | $21.59 | $21.38 | $21.59 | $14.39 | 13,564 |
| 2016-06-02 | $21.15 | $21.32 | $21.03 | $21.31 | $14.21 | 15,987 |
| 2016-06-01 | $21.21 | $21.29 | $21.07 | $21.29 | $14.19 | 29,123 |
| 2016-05-31 | $21.12 | $21.37 | $21.12 | $21.25 | $14.17 | 32,277 |
| 2016-05-27 | $21.27 | $21.37 | $21.12 | $21.13 | $14.09 | 30,675 |
| 2016-05-26 | $21.09 | $21.32 | $21.01 | $21.25 | $14.17 | 25,487 |
| 2016-05-25 | $21.00 | $21.15 | $21.00 | $21.06 | $14.04 | 21,099 |
| 2016-05-24 | $20.78 | $20.96 | $20.74 | $20.86 | $13.91 | 18,378 |
| 2016-05-23 | $20.78 | $21.01 | $20.62 | $20.69 | $13.79 | 33,021 |
| 2016-05-20 | $20.69 | $20.77 | $20.68 | $20.70 | $13.80 | 23,517 |
| 2016-05-19 | $20.65 | $20.66 | $20.47 | $20.60 | $13.73 | 26,242 |
| 2016-05-18 | $20.86 | $21.02 | $20.67 | $20.72 | $13.81 | 42,118 |
| 2016-05-17 | $20.77 | $20.95 | $20.77 | $20.95 | $13.97 | 51,004 |
| 2016-05-16 | $20.79 | $20.90 | $20.42 | $20.90 | $13.93 | 23,993 |
| 2016-05-13 | $20.83 | $20.83 | $20.63 | $20.66 | $13.77 | 26,406 |
| 2016-05-12 | $20.84 | $20.91 | $20.77 | $20.78 | $13.85 | 29,007 |
| 2016-05-11 | $20.51 | $20.77 | $20.46 | $20.75 | $13.83 | 28,465 |
| 2016-05-10 | $20.63 | $20.66 | $20.48 | $20.66 | $13.77 | 28,430 |
| 2016-05-09 | $20.54 | $20.68 | $20.40 | $20.47 | $13.65 | 18,682 |
| 2016-05-06 | $20.70 | $20.72 | $20.43 | $20.61 | $13.74 | 22,543 |
| 2016-05-05 | $21.00 | $21.04 | $20.73 | $20.75 | $13.83 | 46,220 |
| 2016-05-04 | $20.89 | $21.07 | $20.86 | $20.93 | $13.95 | 18,105 |
| 2016-05-03 | $21.05 | $21.10 | $20.86 | $21.02 | $14.01 | 36,318 |
| 2016-05-02 | $21.35 | $21.35 | $21.11 | $21.23 | $14.15 | 19,885 |
| 2016-04-29 | $21.09 | $21.23 | $21.09 | $21.23 | $14.15 | 11,018 |
| 2016-04-28 | $21.00 | $21.21 | $21.00 | $21.12 | $14.08 | 18,771 |
| 2016-04-27 | $20.83 | $21.14 | $20.83 | $21.13 | $14.09 | 38,103 |
| 2016-04-26 | $20.74 | $20.88 | $20.74 | $20.80 | $13.87 | 31,152 |
| 2016-04-25 | $20.59 | $20.80 | $20.59 | $20.63 | $13.75 | 25,898 |
| 2016-04-22 | $20.55 | $20.75 | $20.55 | $20.67 | $13.78 | 28,981 |
| 2016-04-21 | $20.79 | $20.79 | $20.54 | $20.55 | $13.70 | 62,025 |
| 2016-04-20 | $20.74 | $20.78 | $20.69 | $20.70 | $13.80 | 31,970 |
| 2016-04-19 | $20.55 | $20.75 | $20.49 | $20.70 | $13.80 | 13,489 |
| 2016-04-18 | $20.24 | $20.58 | $20.12 | $20.51 | $13.67 | 38,602 |
| 2016-04-15 | $20.22 | $20.29 | $20.16 | $20.26 | $13.51 | 19,494 |
| 2016-04-14 | $20.39 | $20.42 | $20.26 | $20.33 | $13.55 | 28,146 |
| 2016-04-13 | $20.25 | $20.51 | $20.25 | $20.42 | $13.61 | 23,886 |
| 2016-04-12 | $19.90 | $20.29 | $19.85 | $20.26 | $13.51 | 24,384 |
| 2016-04-11 | $19.78 | $20.00 | $19.78 | $19.94 | $13.29 | 58,530 |
| 2016-04-08 | $19.61 | $19.74 | $19.54 | $19.64 | $13.09 | 31,043 |
| 2016-04-07 | $19.32 | $19.48 | $19.23 | $19.37 | $12.91 | 37,151 |
| 2016-04-06 | $19.42 | $19.46 | $19.11 | $19.46 | $12.97 | 46,120 |
| 2016-04-05 | $19.45 | $19.46 | $19.28 | $19.35 | $12.90 | 43,197 |
| 2016-04-04 | $19.92 | $19.92 | $19.62 | $19.62 | $13.08 | 71,709 |
| 2016-04-01 | $19.88 | $20.05 | $19.79 | $19.99 | $13.33 | 57,521 |
| 2016-03-31 | $20.13 | $20.19 | $19.87 | $20.09 | $13.39 | 60,510 |
| 2016-03-30 | $19.94 | $20.15 | $19.81 | $20.13 | $13.42 | 68,808 |
| 2016-03-29 | $19.66 | $19.80 | $19.35 | $19.78 | $13.19 | 43,508 |
| 2016-03-28 | $19.70 | $19.76 | $19.53 | $19.67 | $13.11 | 24,683 |
| 2016-03-24 | $19.79 | $19.79 | $19.54 | $19.64 | $13.09 | 28,875 |
| 2016-03-23 | $19.78 | $19.86 | $19.78 | $19.85 | $13.23 | 43,347 |
| 2016-03-22 | $19.83 | $19.91 | $19.76 | $19.87 | $13.25 | 32,127 |
| 2016-03-21 | $19.96 | $20.00 | $19.93 | $19.98 | $13.32 | 33,432 |
| 2016-03-18 | $19.86 | $20.06 | $19.86 | $19.96 | $13.31 | 42,286 |
| 2016-03-17 | $19.71 | $19.97 | $19.65 | $19.93 | $13.29 | 39,120 |
| 2016-03-16 | $19.25 | $19.70 | $19.12 | $19.69 | $13.13 | 50,110 |
| 2016-03-15 | $19.63 | $19.68 | $19.48 | $19.66 | $12.86 | 38,306 |
| 2016-03-14 | $19.74 | $19.84 | $19.65 | $19.81 | $12.96 | 22,238 |
| 2016-03-11 | $19.68 | $19.88 | $19.68 | $19.88 | $13.01 | 28,479 |
| 2016-03-10 | $19.47 | $19.59 | $19.38 | $19.47 | $12.74 | 17,991 |
| 2016-03-09 | $19.37 | $19.45 | $19.06 | $19.41 | $12.70 | 32,366 |
| 2016-03-08 | $19.33 | $19.41 | $19.27 | $19.30 | $12.63 | 23,626 |
| 2016-03-07 | $19.16 | $19.54 | $19.16 | $19.52 | $12.77 | 27,139 |
| 2016-03-04 | $19.05 | $19.35 | $19.03 | $19.29 | $12.62 | 30,380 |
| 2016-03-03 | $19.04 | $19.08 | $18.89 | $19.00 | $12.43 | 39,477 |
| 2016-03-02 | $18.72 | $18.96 | $18.57 | $18.95 | $12.40 | 44,032 |
| 2016-03-01 | $18.49 | $18.75 | $18.49 | $18.75 | $12.27 | 37,752 |
| 2016-02-29 | $18.35 | $18.44 | $18.25 | $18.25 | $11.94 | 32,933 |
| 2016-02-26 | $18.61 | $18.61 | $18.34 | $18.35 | $12.01 | 28,592 |
| 2016-02-25 | $18.16 | $18.41 | $18.16 | $18.40 | $12.04 | 22,740 |
| 2016-02-24 | $18.07 | $18.25 | $17.88 | $18.21 | $11.92 | 29,099 |
| 2016-02-23 | $18.34 | $18.40 | $18.23 | $18.29 | $11.97 | 32,074 |
| 2016-02-22 | $18.32 | $18.39 | $18.19 | $18.35 | $12.01 | 41,497 |
| 2016-02-19 | $18.10 | $18.10 | $17.92 | $18.10 | $11.84 | 22,990 |
| 2016-02-18 | $17.79 | $18.19 | $17.79 | $18.10 | $11.84 | 46,924 |
| 2016-02-17 | $17.63 | $17.88 | $17.50 | $17.88 | $11.70 | 31,153 |
| 2016-02-16 | $17.23 | $17.44 | $17.15 | $17.41 | $11.39 | 25,191 |
| 2016-02-12 | $16.98 | $17.08 | $16.72 | $17.08 | $11.18 | 40,870 |
| 2016-02-11 | $16.93 | $17.04 | $16.86 | $16.95 | $11.09 | 54,453 |
| 2016-02-10 | $17.25 | $17.36 | $17.16 | $17.20 | $11.25 | 32,395 |
| 2016-02-09 | $17.18 | $17.37 | $17.12 | $17.27 | $11.30 | 46,106 |
| 2016-02-08 | $17.94 | $17.95 | $17.46 | $17.58 | $11.50 | 48,326 |
| 2016-02-05 | $18.77 | $18.77 | $18.21 | $18.24 | $11.93 | 46,842 |
| 2016-02-04 | $18.52 | $18.79 | $18.52 | $18.67 | $12.22 | 36,652 |
| 2016-02-03 | $18.20 | $18.50 | $17.97 | $18.47 | $12.09 | 48,163 |
| 2016-02-02 | $18.40 | $18.40 | $17.96 | $18.10 | $11.84 | 32,422 |
| 2016-02-01 | $18.02 | $18.52 | $17.97 | $18.49 | $12.10 | 75,553 |
| 2016-01-29 | $17.79 | $18.20 | $17.79 | $18.19 | $11.90 | 36,067 |
| 2016-01-28 | $17.40 | $17.78 | $17.39 | $17.78 | $11.63 | 75,093 |
| 2016-01-27 | $17.10 | $17.37 | $17.06 | $17.23 | $11.27 | 26,864 |
| 2016-01-26 | $16.87 | $17.20 | $16.81 | $17.10 | $11.19 | 62,485 |
| 2016-01-25 | $16.81 | $17.15 | $16.81 | $16.90 | $11.06 | 45,971 |
| 2016-01-22 | $16.50 | $16.93 | $16.39 | $16.84 | $11.02 | 64,699 |
| 2016-01-21 | $16.07 | $16.30 | $15.94 | $16.27 | $10.65 | 45,477 |
| 2016-01-20 | $16.39 | $16.39 | $15.76 | $15.96 | $10.44 | 91,055 |
| 2016-01-19 | $16.97 | $16.97 | $16.74 | $16.76 | $10.97 | 67,766 |
| 2016-01-15 | $16.94 | $17.33 | $16.75 | $16.85 | $11.03 | 77,195 |
| 2016-01-14 | $17.00 | $17.30 | $16.83 | $17.29 | $11.31 | 44,669 |
| 2016-01-13 | $17.48 | $17.62 | $17.06 | $17.09 | $11.18 | 38,712 |
| 2016-01-12 | $17.68 | $17.72 | $17.22 | $17.48 | $11.44 | 36,681 |
| 2016-01-11 | $17.97 | $17.97 | $17.49 | $17.58 | $11.51 | 42,585 |
| 2016-01-08 | $18.18 | $18.18 | $17.80 | $17.80 | $11.65 | 66,505 |
| 2016-01-07 | $18.22 | $18.38 | $18.07 | $18.22 | $11.92 | 49,684 |
| 2016-01-06 | $18.55 | $18.68 | $18.55 | $18.60 | $12.17 | 44,547 |
| 2016-01-05 | $19.04 | $19.05 | $18.72 | $18.87 | $12.35 | 80,033 |
| 2016-01-04 | $18.78 | $18.97 | $18.52 | $18.95 | $12.40 | 105,048 |
| 2015-12-31 | $18.96 | $19.16 | $18.84 | $19.05 | $12.46 | 112,279 |
| 2015-12-30 | $19.03 | $19.16 | $18.85 | $19.11 | $12.50 | 74,978 |
| 2015-12-29 | $18.99 | $19.12 | $18.91 | $19.10 | $12.50 | 82,749 |
| 2015-12-28 | $18.86 | $18.97 | $18.82 | $18.97 | $12.41 | 63,618 |
| 2015-12-24 | $18.90 | $18.99 | $18.84 | $18.98 | $12.42 | 108,516 |
| 2015-12-23 | $18.38 | $18.86 | $18.38 | $18.82 | $12.31 | 96,703 |
| 2015-12-22 | $18.04 | $18.37 | $18.04 | $18.36 | $12.01 | 59,330 |
| 2015-12-21 | $18.00 | $18.10 | $17.85 | $18.09 | $11.84 | 84,562 |
| 2015-12-18 | $17.94 | $17.99 | $17.66 | $17.92 | $11.73 | 56,110 |
| 2015-12-17 | $18.32 | $18.43 | $18.02 | $18.03 | $11.80 | 64,875 |
| 2015-12-16 | $17.79 | $18.23 | $17.79 | $18.20 | $11.91 | 67,708 |
| 2015-12-15 | $17.68 | $17.84 | $17.20 | $17.75 | $11.61 | 69,852 |
| 2015-12-14 | $18.11 | $18.15 | $17.71 | $17.87 | $11.45 | 134,050 |
| 2015-12-11 | $18.45 | $18.47 | $18.11 | $18.11 | $11.61 | 145,502 |
| 2015-12-10 | $18.60 | $18.79 | $18.55 | $18.60 | $11.92 | 41,110 |
| 2015-12-09 | $18.57 | $18.79 | $18.37 | $18.53 | $11.88 | 42,591 |
| 2015-12-08 | $18.45 | $18.62 | $18.27 | $18.51 | $11.86 | 79,093 |
| 2015-12-07 | $19.20 | $19.20 | $18.65 | $18.79 | $12.04 | 53,170 |
| 2015-12-04 | $19.42 | $19.43 | $19.26 | $19.40 | $12.43 | 39,082 |
| 2015-12-03 | $19.77 | $19.77 | $19.29 | $19.37 | $12.42 | 36,538 |
| 2015-12-02 | $19.87 | $20.00 | $19.66 | $19.68 | $12.61 | 85,321 |
| 2015-12-01 | $19.86 | $19.98 | $19.86 | $19.95 | $12.79 | 43,922 |
| 2015-11-30 | $19.83 | $19.94 | $19.75 | $19.76 | $12.67 | 34,494 |
| 2015-11-27 | $19.79 | $19.89 | $19.76 | $19.85 | $12.72 | 11,988 |
| 2015-11-25 | $19.90 | $19.97 | $19.77 | $19.87 | $12.74 | 29,799 |
| 2015-11-24 | $19.77 | $20.03 | $19.74 | $19.91 | $12.76 | 28,592 |
| 2015-11-23 | $20.13 | $20.21 | $19.81 | $19.99 | $12.81 | 35,004 |
| 2015-11-20 | $20.14 | $20.30 | $20.14 | $20.15 | $12.92 | 26,767 |
| 2015-11-19 | $20.07 | $20.21 | $20.07 | $20.17 | $12.93 | 41,848 |
| 2015-11-18 | $19.81 | $20.11 | $19.81 | $20.11 | $12.89 | 24,974 |
| 2015-11-17 | $19.93 | $20.00 | $19.75 | $19.83 | $12.71 | 53,521 |
| 2015-11-16 | $19.58 | $19.88 | $19.58 | $19.87 | $12.74 | 33,587 |
| 2015-11-13 | $19.74 | $19.81 | $19.60 | $19.65 | $12.59 | 65,832 |
| 2015-11-12 | $19.73 | $19.88 | $19.64 | $19.75 | $12.66 | 37,662 |
| 2015-11-11 | $19.95 | $20.20 | $19.87 | $19.89 | $12.75 | 38,279 |
| 2015-11-10 | $20.06 | $20.28 | $19.83 | $20.02 | $12.83 | 57,924 |
| 2015-11-09 | $20.45 | $20.45 | $20.23 | $20.25 | $12.98 | 41,460 |
| 2015-11-06 | $20.85 | $20.87 | $20.50 | $20.66 | $13.24 | 53,592 |
| 2015-11-05 | $21.05 | $21.08 | $20.93 | $21.04 | $13.49 | 35,291 |
| 2015-11-04 | $21.19 | $21.34 | $21.05 | $21.10 | $13.52 | 54,635 |
| 2015-11-03 | $21.10 | $21.39 | $20.94 | $21.24 | $13.61 | 47,452 |
| 2015-11-02 | $21.15 | $21.27 | $20.94 | $21.27 | $13.63 | 37,115 |
| 2015-10-30 | $21.07 | $21.23 | $20.98 | $21.23 | $13.61 | 37,677 |
| 2015-10-29 | $20.95 | $21.20 | $20.95 | $20.97 | $13.44 | 33,544 |
| 2015-10-28 | $21.15 | $21.30 | $21.11 | $21.13 | $13.54 | 68,163 |
| 2015-10-27 | $21.31 | $21.34 | $21.12 | $21.17 | $13.57 | 48,016 |
| 2015-10-26 | $21.66 | $21.66 | $21.43 | $21.47 | $13.76 | 36,206 |
| 2015-10-23 | $21.88 | $21.88 | $21.61 | $21.67 | $13.89 | 24,675 |
| 2015-10-22 | $21.60 | $21.68 | $21.30 | $21.61 | $13.85 | 28,014 |
| 2015-10-21 | $21.56 | $21.63 | $21.42 | $21.45 | $13.75 | 21,249 |
| 2015-10-20 | $21.55 | $21.63 | $21.48 | $21.59 | $13.84 | 17,879 |
| 2015-10-19 | $21.53 | $21.59 | $21.50 | $21.51 | $13.79 | 39,675 |
| 2015-10-16 | $21.50 | $21.71 | $21.45 | $21.71 | $13.92 | 13,713 |
| 2015-10-15 | $21.26 | $21.54 | $21.23 | $21.53 | $13.80 | 19,958 |
| 2015-10-14 | $21.27 | $21.43 | $21.14 | $21.24 | $13.61 | 80,257 |
| 2015-10-13 | $21.28 | $21.35 | $21.16 | $21.17 | $13.57 | 30,363 |
| 2015-10-12 | $21.33 | $21.48 | $21.33 | $21.48 | $13.77 | 26,092 |
| 2015-10-09 | $21.38 | $21.41 | $21.27 | $21.41 | $13.72 | 32,288 |
| 2015-10-08 | $20.88 | $21.27 | $20.75 | $21.27 | $13.63 | 17,102 |
| 2015-10-07 | $20.77 | $20.95 | $20.74 | $20.93 | $13.42 | 46,476 |
| 2015-10-06 | $20.36 | $20.72 | $20.36 | $20.66 | $13.25 | 46,118 |
| 2015-10-05 | $19.81 | $20.45 | $19.81 | $20.41 | $13.08 | 34,479 |
| 2015-10-02 | $19.18 | $19.73 | $19.18 | $19.69 | $12.62 | 56,067 |
| 2015-10-01 | $19.36 | $19.49 | $19.27 | $19.35 | $12.40 | 66,429 |
| 2015-09-30 | $19.46 | $19.48 | $19.17 | $19.27 | $12.35 | 70,550 |
| 2015-09-29 | $19.43 | $19.48 | $18.91 | $19.23 | $12.33 | 56,280 |
| 2015-09-28 | $19.92 | $20.00 | $19.45 | $19.48 | $12.49 | 24,238 |
| 2015-09-25 | $20.04 | $20.21 | $19.69 | $19.91 | $12.76 | 34,235 |
| 2015-09-24 | $19.76 | $19.88 | $19.63 | $19.84 | $12.72 | 42,122 |
| 2015-09-23 | $20.02 | $20.13 | $19.92 | $19.98 | $12.81 | 14,571 |
| 2015-09-22 | $20.01 | $20.07 | $19.93 | $19.98 | $12.81 | 62,695 |
| 2015-09-21 | $20.23 | $20.37 | $20.15 | $20.21 | $12.95 | 17,910 |
| 2015-09-18 | $20.07 | $20.30 | $20.07 | $20.17 | $12.93 | 18,970 |
| 2015-09-17 | $20.37 | $20.79 | $20.37 | $20.61 | $12.97 | 22,826 |
| 2015-09-16 | $20.33 | $20.49 | $20.33 | $20.37 | $12.82 | 36,304 |
| 2015-09-15 | $20.29 | $20.40 | $20.28 | $20.31 | $12.78 | 25,499 |
| 2015-09-14 | $20.42 | $20.45 | $20.28 | $20.32 | $12.79 | 25,946 |
| 2015-09-11 | $20.64 | $20.68 | $20.50 | $20.51 | $12.91 | 31,487 |
| 2015-09-10 | $20.75 | $20.91 | $20.71 | $20.76 | $13.07 | 22,770 |
| 2015-09-09 | $21.09 | $21.25 | $20.82 | $20.82 | $13.10 | 64,360 |
| 2015-09-08 | $21.02 | $21.04 | $20.71 | $20.87 | $13.14 | 28,764 |
| 2015-09-04 | $20.53 | $20.63 | $20.53 | $20.56 | $12.94 | 19,332 |
| 2015-09-03 | $20.77 | $20.83 | $20.70 | $20.83 | $13.11 | 38,814 |
| 2015-09-02 | $20.83 | $20.93 | $20.67 | $20.77 | $13.07 | 43,034 |
| 2015-09-01 | $20.83 | $20.89 | $20.68 | $20.72 | $13.04 | 44,444 |
Macquarie Global Infrastructure Total Return Fund Inc (MGU) News Headlines
Recent Macquarie Global Infrastructure Total Return Fund Inc (MGU) News
Similar Companies to Macquarie Global Infrastructure Total Return Fund Inc (MGU) 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 | -- | -- | -- |